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 12 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 57 41 16 5,325 2,675 2,650 18
AAC AAC TECH (02018) 3,105 1,536 1,569 33,731 17,313 16,418 45
ACC ANHUI CONCH (00914) 2,906 2,369 537 37,568 18,697 18,871 31
AIA AIA (01299) 3,244 1,008 2,236 110,097 45,502 64,595 35
AIR AIR CHINA (00753) 872 688 184 27,650 14,315 13,335 47
AKS AKESO (09926) 82 73 9 10,394 5,931 4,463 71
ALB BABA (09988) 64,436 34,680 29,756 1,526,282 633,182 893,100 88
ALC ALUMINUM CORP OF CHINA (02600) 352 293 59 38,351 17,636 20,715 54
ALH ALI HEALTH (00241) 1,928 1,527 401 110,877 49,446 61,431 52
AMC CAM CSI300 (03188) 81 7 74 7,352 2,805 4,547 20
ANA ANTA SPORTS (02020) 11,134 10,002 1,132 163,671 86,214 77,457 28
BCM BANK OF COMM CO LTD (03328) 12 0 12 12,028 4,341 7,687 18
BEA BANK OF EAST ASIA (00023) 264 51 213 18,135 8,761 9,374 20
BIU BIDU (09888) 35,383 15,278 20,105 708,370 315,604 392,766 78
BLI BILIBILI (09626) 4,746 1,908 2,838 193,262 80,886 112,376 60
BOC BOC HK (HLDGS) LTD (02388) 1,641 686 955 39,955 13,916 26,039 21
BOM BEONE MEDICINES (06160) 2,524 1,556 968 22,867 9,247 13,620 42
BUD BUD APAC (01876) 56 46 10 22,460 8,887 13,573 27
BYA BYD (ADJ-A) (01211) 1 1 0 1,957 1,196 761 39
BYD BYD COMPANY (01211) 25,141 5,945 19,196 392,461 158,060 234,401 48
BYE BYD ELECTRONIC (00285) 777 613 164 36,820 15,899 20,921 41
CAT CATL (03750) 6,631 4,674 1,957 144,955 51,446 93,509 51
CCC CHINA COMM CONS (01800) 376 81 295 35,924 23,842 12,082 20
CCE CHINA COAL (01898) 1,901 322 1,579 40,838 15,568 25,270 33
CDA CHINA CINDA (01359) 36 14 22 3,464 2,385 1,079 41
CGN CGN POWER (01816) 33 18 15 11,137 5,371 5,766 38
CHQ CHINA HONGQIAO (01378) 1,997 1,742 255 28,665 19,224 9,441 42
CHT CHINA MOBILE LTD (00941) 10,258 3,815 6,443 200,317 93,843 106,474 18
CHU CHINA UNICOM LTD (00762) 1,219 773 446 64,113 31,495 32,618 24
CIT CITIC (00267) 290 20 270 26,103 12,546 13,557 23
CKH CKH HOLDINGS (00001) 3,279 1,471 1,808 51,209 29,409 21,800 32
CKP CK ASSET (01113) 288 71 217 12,182 5,393 6,789 23
CLI CHINA LIFE INSURANCE (02628) 10,527 3,710 6,817 262,694 115,475 147,219 39
CLP CLP HOLDINGS LTD (00002) 198 79 119 10,108 4,549 5,559 12
CMB CM BANK (03968) 2,038 1,139 899 176,879 71,400 105,479 21
CNC CNOOC LTD (00883) 9,289 5,341 3,948 335,970 161,907 174,063 39
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 220
COL CHINA OVERSEAS (00688) 2,315 981 1,334 47,160 24,406 22,754 43
COS COSCO SHIP HOLD (01919) 452 89 363 20,861 8,159 12,702 25
CPA CATHAY PACIFIC AIRWAYS (00293) 235 100 135 32,494 12,776 19,718 31
CPC CHINA PETROL & CHEM COR (00386) 558 194 364 251,762 118,139 133,623 24
CPI CPIC (02601) 5,092 2,687 2,405 90,074 33,265 56,809 33
CRC CHINA RAIL CONS (01186) 26 0 26 32,812 25,587 7,225 17
CRG CHINA RAILWAY (00390) 2,489 1,972 517 34,631 15,395 19,236 27
CRL CHINA RES LAND (01109) 11,755 4,473 7,282 66,777 35,293 31,484 43
CRP CHINA RES POWER (00836) 993 633 360 21,343 10,385 10,958 24
CSA CSOP A50 ETF (02822) 178 77 101 3,762 1,985 1,777 18
CSE CHINA SHENHUA (01088) 1,217 461 756 52,595 25,452 27,143 27
CSP CSPC PHARMA (01093) 4,382 2,348 2,034 75,321 36,896 38,425 45
CTB CITIC BANK (00998) 322 122 200 22,078 11,677 10,401 20
CTC CHINA TELECOM CORP LTD (00728) 1,939 1,144 795 66,745 33,453 33,292 26
CTS CITIC SEC (06030) 673 542 131 34,706 17,603 17,103 39
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 74
GAC GAC GROUP (02238) 331 230 101 5,956 2,611 3,345 33
GAH GEELY AUTO (00175) 2,217 1,212 1,005 52,183 23,977 28,206 41
GHL XINYI GLASS (00868) 716 380 336 9,437 3,706 5,731 46
GLI GANFENG LITHIUM (01772) 3,119 1,978 1,141 86,799 50,368 36,431 65
GLX GALAXY ENT (00027) 2,434 1,304 1,130 48,104 21,920 26,184 33
GWM GWMOTOR (02333) 15,366 5,784 9,582 96,155 46,882 49,273 37
HCF HSCEI ETF (02828) 788 247 541 18,129 6,472 11,657 21
HDO HAIDILAO (06862) 306 151 155 27,454 14,013 13,441 42
HEH POWER ASSETS (00006) 155 97 58 7,927 4,232 3,695 21
HES HAIER SMART HOME (06690) 333 234 99 12,360 6,782 5,578 26
HEX HK EXCHANGES & CLEARING (00388) 21,045 12,102 8,943 436,459 217,001 219,458 23
HGN HENGAN INT'L (01044) 173 60 113 7,628 3,837 3,791 22
HKB HSBC HOLDINGS PLC (00005) 15,921 5,681 10,240 420,182 180,604 239,578 31
HKG HONG KONG & CHINA GAS (00003) 287 205 82 27,823 8,550 19,273 14
HLD HENDERSON LAND DEV LTD (00012) 719 322 397 19,948 11,393 8,555 25
HNP HUANENG POWER INT INC (00902) 992 651 341 45,676 22,752 22,924 33
HOS HUA HONG SEMI (01347) 1,334 695 639 21,022 9,200 11,822 80
HRB HORIZON ROBOTICS (09660) 695 277 418 40,117 17,720 22,397 49
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 49
INB INNOVENT BIO (01801) 725 519 206 22,703 11,956 10,747 45
JDC JD (09618) 13,389 4,297 9,092 316,546 125,623 190,923 76
JDH JD HEALTH (06618) 1,563 695 868 26,706 12,080 14,626 48
JXC JIANGXI COPPER (00358) 3,179 2,530 649 30,445 15,865 14,580 53
KDS KINGDEE INT'L (00268) 706 265 441 33,702 16,637 17,065 53
KLE KUNLUN ENERGY (00135) 46 26 20 5,509 2,216 3,293 22
KSO KINGSOFT (03888) 1,625 1,065 560 26,794 15,447 11,347 49
KST KUAISHOU (01024) 77,317 57,034 20,283 527,057 279,471 247,586 69
LAO LAOPU GOLD (06181) 422 192 230 42,010 11,163 30,847 49
LAU LI AUTO (02015) 8,906 4,768 4,138 215,715 91,465 124,250 56
LEN LENOVO GROUP (00992) 7,637 6,785 852 228,489 117,682 110,807 50
LNI LI NING (02331) 975 291 684 107,946 52,081 55,865 37
LNK LINK REIT (00823) 4,228 1,959 2,269 53,156 24,030 29,126 21
MDG MIDEA GROUP (00300) 7,279 4,063 3,216 37,565 18,036 19,529 27
MEN MENGNIU DAIRY (02319) 309 37 272 30,203 13,437 16,766 30
MET MEITUAN DIANPING (03690) 40,415 21,932 18,483 1,147,719 574,601 573,118 46
MGM MGM CHINA (02282) 692 600 92 21,890 16,787 5,103 31
MIU XIAOMI (01810) 31,759 14,743 17,016 1,096,108 594,227 501,881 46
MOL CMOC (03993) 243 133 110 8,235 4,265 3,970 53
MSB MINSHENG BANK (01988) 22 22 0 6,406 2,549 3,857 24
MTR MTR CORPORATION LTD (00066) 841 568 273 26,373 11,337 15,036 20
NBM CNBM (03323) 503 384 119 24,300 11,771 12,529 52
NCL NCI (01336) 426 205 221 18,776 9,175 9,601 38
NFU NONGFU SPRING (09633) 174 66 108 15,113 6,413 8,700 31
NTE NTES (09999) 2,211 1,418 793 39,777 17,623 22,154 44
NWD NEW WORLD DEV CO LTD (00017) 987 763 224 43,568 14,590 28,978 53
ORT NEW ORIENTAL (09901) 1,141 600 541 11,380 5,725 5,655 45
PAI PING AN INSURANCE LTD (02318) 19,100 9,415 9,685 855,165 378,847 476,318 27
PEC PETROCHINA CO LTD (00857) 4,662 1,922 2,740 387,017 194,337 192,680 35
PEN XPENG (09868) 9,550 4,464 5,086 248,474 97,339 151,135 61
PHT PA GOODDOCTOR (01833) 93 73 20 17,461 11,334 6,127 44
PIC PICC P&C (02328) 225 130 95 16,318 7,527 8,791 29
PIN PICC GROUP (01339) 446 347 99 10,872 5,753 5,119 35
POP POP MART (09992) 60,610 26,306 34,304 786,177 282,208 503,969 57
SAN SANDS CHINA LTD (01928) 1,339 628 711 113,712 47,366 66,346 32
SBO SBP GROUP (01177) 382 207 175 15,045 7,488 7,557 41
SET SENSETIME (00020) 199 136 63 15,140 10,465 4,675 45
SHK SUN HUNG KAI PPT LTD (00016) 1,264 663 601 23,031 12,398 10,633 31
SHL XINYI SOLAR (00968) 729 569 160 43,405 16,131 27,274 47
SHZ SHENZHOU INTL (02313) 567 270 297 20,617 9,663 10,954 30
SMC SMIC (00981) 7,936 4,777 3,159 95,952 47,936 48,016 91
SNO SUNNY OPT (02382) 2,766 1,589 1,177 57,015 26,051 30,964 43
SNP SINOPHARM (01099) 419 95 324 12,575 6,258 6,317 25
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 250 165 85 3,769 1,962 1,807 22
TCH TENCENT HOLDINGS LTD (00700) 207,716 130,929 76,787 2,408,518 1,412,401 996,117 42
TIC TECHTRONIC IND (00669) 1,915 1,181 734 27,928 15,291 12,637 40
TRF TRACKER FUND OF HK (02800) 1,002 283 719 43,960 21,315 22,645 20
TRP TRIP.COM (09961) 2,959 1,640 1,319 119,647 45,444 74,203 44
VNK CHINA VANKE (02202) 1,420 1,289 131 68,781 20,632 48,149 55
WEB WB ( NIL) 0 0 0 0 0 0 24
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 209 62 147 4,885 1,674 3,211 24
WHL THE WHARF (HLDGS) LTD (00004) 44 40 4 2,019 1,234 785 38
WWC WANT WANT CHINA (00151) 30 15 15 3,383 1,485 1,898 29
WXA WUXI APPTEC (02359) 1,315 576 739 14,224 5,110 9,114 42
WXB WUXI BIO (02269) 3,778 2,066 1,712 113,012 55,887 57,125 45
XAB ABC ($0.001) (01288) 577 168 409 25,668 11,153 14,515 23
XBC BANK OF CHINA ($0.001) (03988) 11,729 4,297 7,432 527,451 262,045 265,406 19
XCC CCB ($0.001) (00939) 24,569 3,441 21,128 537,619 189,078 348,541 21
XIC ICBC ($0.001) (01398) 3,351 1,843 1,508 411,373 158,783 252,590 21
XPB PSBC ($0.001) (01658) 43 5 38 6,705 2,758 3,947 18
XTW CHINA TOWER ($0.001) (00788) 808 537 271 42,789 27,327 15,462 19
YZC YANKUANG ENERGY (01171) 1,386 531 855 51,077 21,241 29,836 46
ZAO ZA ONLINE (06060) 95 38 57 10,428 6,485 3,943 36
ZJG ZIJIN GOLD INTL (02259) 866 546 320 31,828 16,959 14,869 58
ZJM ZIJIN MINING GROUP (02899) 3,916 2,168 1,748 141,990 45,999 95,991 45
ZSH ZHONGSHENG HLDG (00881) 172 122 50 19,114 10,047 9,067 48
TOTAL 892,816 478,504 414,312 18,659,160 8,788,520 9,870,640
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30JUL26 610.00 36,048 0.70 32 2.31 2.16 70,632 -0.17 -19.54
P POP 28MAY26 162.50 12,693 8.94 57 10.10 8.00 14,415 +1.71 +23.65
C ANA 30DEC26 105.00 8,700 1.25 31 0.00 0.00 30,004 -0.07 -5.30
P XCC 28MAY26 8.00 8,691 0.001 21 0.007 0.005 7,095 -0.001 -50.000
P XCC 29JUN26 8.25 8,401 0.042 19 0.043 0.040 18,682 -0.010 -19.231
P TCH 28MAY26 460.00 7,694 15.98 30 16.00 10.65 30,880 +3.70 +30.13
P BIU 29JUN26 130.00 7,230 6.50 55 6.63 6.14 8,626 +0.63 +10.73
P BYD 29JUN26 92.50 7,106 2.49 38 2.64 2.15 16,958 +0.28 +12.67
C KST 29JUN26 60.00 7,043 1.97 59 3.68 2.02 6,545 +0.19 +10.67
P BYD 29JUN26 80.00 7,000 0.32 38 0.00 0.00 15,637 +0.04 +14.29
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 28AUG26 280.00 0 0.68 44 0.00 0.00 0 +0.67 +6,700.00
P TCH 28AUG26 275.00 0 0.59 44 0.00 0.00 0 +0.58 +5,800.00
P TCH 28AUG26 270.00 0 0.52 45 0.00 0.00 0 +0.51 +5,100.00
P TCH 28AUG26 265.00 0 0.44 45 0.00 0.00 0 +0.43 +4,300.00
P TCH 28AUG26 285.00 0 0.80 43 0.00 0.00 0 +0.78 +3,900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P XTW 28MAY26 9.75 0 0.001 21 0.000 0.000 469 -0.012 -92.308
C HKB 22MAY26 155.00 0 0.01 27 0.00 0.00 0 -0.11 -91.67
P XTW 28MAY26 10.00 10 0.003 19 0.013 0.013 314 -0.031 -91.176
C HKB 22MAY26 152.50 0 0.02 25 0.00 0.00 0 -0.20 -90.91
C KST 29JUN26 115.00 0 0.01 74 0.00 0.00 175 -0.10 -90.91
* 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$ 17.75
28MAY26 9.75 C 0.00 0.00 0.00 8.01 +0.12 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.76 +0.12 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.26 +0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.76 +0.12 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.76 +0.11 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.27 +0.12 54 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.77 +0.12 47 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.27 +0.13 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.77 +0.13 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.27 +0.13 26 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.77 +0.13 20 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 1.28 +0.13 20 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.82 +0.11 19 0 104 0
28MAY26 17.50 C 0.42 0.42 0.42 0.42 +0.05 17 2 101 -2
28MAY26 18.00 C 0.20 0.20 0.20 0.18 +0.03 18 5 212 +5
28MAY26 18.50 C 0.06 0.07 0.06 0.06 +0.01 19 22 138 +22
28MAY26 19.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 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 62 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.78 +0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.53 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.28 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.03 +0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.78 +0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.29 +0.14 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.79 +0.14 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.29 +0.14 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.79 +0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.29 +0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.79 +0.13 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.27 +0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.80 +0.13 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.31 +0.13 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.82 +0.12 16 0 34 0
29JUN26 16.50 C 1.25 1.25 1.25 1.34 +0.09 15 2 240 -1
29JUN26 17.00 C 0.00 0.00 0.00 0.95 +0.09 17 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.60 +0.06 16 0 207 0
29JUN26 18.00 C 0.33 0.33 0.33 0.35 +0.04 16 5 25 -5
29JUN26 18.50 C 0.00 0.00 0.00 0.19 +0.03 17 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.81 +0.16 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.31 +0.15 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.81 +0.15 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.29 +0.12 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.82 +0.15 32 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.29 +0.10 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.77 +0.08 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.27 +0.10 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.84 +0.13 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.36 +0.13 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.89 +0.12 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.46 +0.11 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 1.06 +0.08 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.74 +0.07 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.49 +0.05 16 0 20 0
30JUL26 18.50 C 0.00 0.00 0.00 0.31 +0.04 17 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.19 +0.03 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.11 +0.02 17 0 5 0
30JUL26 20.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.81 +0.14 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.29 +0.10 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.82 +0.13 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.29 +0.10 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.79 +0.09 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.27 +0.07 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.81 +0.09 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.30 +0.06 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.88 +0.12 16 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.41 +0.12 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.96 +0.11 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.55 +0.10 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.15 +0.06 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.84 +0.07 16 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.59 +0.05 16 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.40 +0.02 16 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.28 +0.03 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.10 +0.19 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.85 +0.19 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.31 +0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.81 +0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.29 +0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.82 +0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.29 +0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.79 +0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.30 +0.08 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.81 +0.07 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.93 +0.12 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.48 +0.12 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.04 +0.10 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.65 +0.10 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.25 +0.04 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.96 +0.07 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 +0.06 16 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 +0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.37 +0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.03 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.17 +0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 8.10 +0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.85 +0.16 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.31 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.81 +0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.29 +0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.82 +0.09 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.32 +0.08 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.83 +0.08 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.35 +0.08 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.40 +0.08 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.02 +0.12 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.59 +0.12 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.18 +0.11 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.81 +0.11 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.43 +0.09 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.15 +0.07 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.91 +0.06 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 +0.03 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.55 +0.04 18 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 +0.05 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 +0.04 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 +0.03 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.10 +0.16 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.85 +0.16 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.31 +0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.81 +0.10 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.30 +0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.82 +0.09 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.32 +0.08 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.85 +0.09 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.36 +0.08 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.88 +0.07 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.42 +0.06 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.07 +0.12 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.66 +0.12 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.27 +0.11 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.92 +0.10 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.61 +0.09 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.29 +0.08 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.06 +0.05 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 +0.05 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 +0.02 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 +0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.46 +0.04 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 +0.03 18 0 0 0
30MAR27 22.00 C 0.25 0.25 0.25 0.16 +0.01 17 5 60 +5
30MAR27 23.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 41 2,675 +24
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 135 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 150 0
28MAY26 17.50 P 0.17 0.17 0.15 0.17 -0.04 19 8 111 +8
28MAY26 18.00 P 0.00 0.00 0.00 0.42 -0.07 19 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.79 -0.12 18 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.25 -0.13 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.75 -0.13 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.25 -0.13 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.29 -0.09 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.29 -0.09 62 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.29 -0.09 72 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.29 -0.09 81 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.29 -0.09 90 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.29 -0.09 98 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.28 -0.10 102 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 124 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 225 0
29JUN26 17.00 P 0.15 0.15 0.15 0.15 -0.03 17 4 127 +4
29JUN26 17.50 P 0.00 0.00 0.00 0.31 -0.05 17 0 13 0
29JUN26 18.00 P 0.59 0.59 0.59 0.57 -0.06 17 3 23 +3
29JUN26 18.50 P 0.00 0.00 0.00 0.92 -0.07 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.30 -0.11 17 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.76 -0.12 17 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.25 -0.13 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.29 -0.09 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.29 -0.09 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.29 -0.09 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.29 -0.09 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.30 -0.08 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.29 -0.09 61 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.29 -0.09 65 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 48 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 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.24 -0.04 17 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.42 -0.05 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.68 -0.05 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.01 -0.07 18 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.36 -0.10 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.79 -0.11 17 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.26 -0.12 18 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.29 -0.09 26 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.30 -0.08 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.29 -0.09 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.30 -0.08 42 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.30 -0.08 47 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.29 -0.09 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.29 -0.09 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 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 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.31 -0.04 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.51 -0.04 17 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.76 -0.07 17 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.07 -0.07 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.44 -0.10 18 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.82 -0.12 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.27 -0.12 17 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.30 -0.08 24 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.30 -0.08 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.29 -0.09 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.30 -0.08 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.30 -0.08 41 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.29 -0.09 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.29 -0.09 47 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 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 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 23 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 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.02 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.03 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 -0.04 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.59 -0.06 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.85 -0.06 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.15 -0.08 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.51 -0.10 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.86 -0.11 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.30 -0.11 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.30 -0.08 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.30 -0.08 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.29 -0.09 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.30 -0.08 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.30 -0.08 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.29 -0.09 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.29 -0.09 43 0 0 0
30DEC26 9.75 P 0.01 0.01 0.01 0.01 0.00 31 1 1 +1
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 28 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 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 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 0.09 -0.01 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 -0.02 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 -0.02 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 -0.03 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.68 -0.04 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 -0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.23 -0.03 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.53 -0.07 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.90 -0.05 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.28 -0.06 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.62 -0.09 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.58 -0.07 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.51 -0.06 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.45 -0.06 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.41 -0.06 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.37 -0.07 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.34 -0.07 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.32 -0.06 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 0.00 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 -0.03 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 -0.03 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.85 -0.02 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.09 -0.01 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.36 -0.03 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.67 -0.02 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.02 -0.06 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.39 -0.07 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.78 -0.08 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.64 -0.07 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.54 -0.07 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.47 -0.07 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.42 -0.07 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.37 -0.08 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.34 -0.07 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.32 -0.06 26 0 0 0
TOTAL PUT 16 2,650 +16
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$ 38.90
28MAY26 23.00 C 0.00 0.00 0.00 16.09 -0.43 154 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 14.99 -0.54 121 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 14.00 -0.51 115 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.00 -0.45 106 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.09 -0.35 112 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.01 -0.52 90 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.02 -0.51 84 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.03 -0.38 77 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 8.05 -0.41 71 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.95 -0.61 46 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 6.01 -0.58 50 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 5.03 -0.45 45 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 4.12 -0.45 44 0 265 0
28MAY26 36.00 C 0.00 0.00 0.00 3.29 -0.43 45 0 223 0
28MAY26 37.00 C 2.50 2.50 2.50 2.62 -0.32 48 15 160 +15
28MAY26 38.00 C 2.08 2.11 1.91 1.95 -0.27 46 35 240 -5
28MAY26 39.00 C 1.51 1.60 1.32 1.42 -0.21 46 69 372 -2
28MAY26 40.00 C 1.01 1.12 0.98 0.98 -0.21 45 43 334 -8
28MAY26 41.00 C 0.90 0.90 0.67 0.66 -0.17 45 54 336 -15
28MAY26 42.00 C 0.46 0.46 0.46 0.43 -0.16 45 10 357 0
28MAY26 43.00 C 0.33 0.33 0.33 0.27 -0.12 45 21 346 0
28MAY26 44.00 C 0.24 0.24 0.24 0.16 -0.09 45 15 387 0
28MAY26 45.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 259 0
28MAY26 46.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 128 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 282 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 51 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 5 0
29JUN26 23.00 C 0.00 0.00 0.00 16.09 -0.43 98 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.08 -0.45 90 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.10 -0.41 85 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 13.08 -0.37 78 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.09 -0.43 72 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.09 -0.44 66 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.12 -0.41 62 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.15 -0.42 58 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 8.10 -0.52 50 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 7.30 -0.40 53 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 6.31 -0.52 47 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 5.40 -0.60 44 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 4.65 -0.41 44 0 451 0
29JUN26 36.00 C 0.00 0.00 0.00 3.96 -0.39 44 0 1,051 0
29JUN26 37.00 C 3.53 3.53 3.53 3.25 -0.46 42 4 127 -4
29JUN26 38.00 C 2.98 3.02 2.81 2.88 -0.21 45 244 274 +120
29JUN26 39.00 C 2.53 2.56 2.31 2.40 -0.17 45 160 140 -43
29JUN26 40.00 C 2.08 2.08 1.92 1.96 -0.16 45 110 113 -50
29JUN26 41.00 C 1.71 1.71 1.55 1.59 -0.17 45 188 208 +77
29JUN26 42.00 C 1.40 1.40 1.40 1.29 -0.15 44 15 109 +15
29JUN26 43.00 C 1.08 1.08 1.05 1.03 -0.14 44 20 103 -5
29JUN26 44.00 C 0.00 0.00 0.00 0.81 -0.14 44 0 88 0
29JUN26 45.00 C 0.00 0.00 0.00 0.64 -0.14 44 0 492 0
29JUN26 46.00 C 0.00 0.00 0.00 0.50 -0.11 44 0 203 0
29JUN26 47.00 C 0.00 0.00 0.00 0.38 -0.10 44 0 183 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 134 0
29JUN26 49.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.03 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 15.08 -0.45 71 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.10 -0.41 67 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.10 -0.35 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.12 -0.40 58 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.17 -0.36 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.20 -0.41 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.35 -0.36 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.50 -0.36 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.68 -0.32 50 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.68 -0.50 44 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.95 -0.53 44 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 5.29 -0.48 44 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 4.67 -0.30 44 0 45 0
30JUL26 37.00 C 4.06 4.22 4.06 4.19 -0.20 46 30 256 +15
30JUL26 38.00 C 3.79 3.79 3.52 3.61 -0.25 45 53 204 +30
30JUL26 39.00 C 3.11 3.13 3.11 3.18 -0.14 45 20 273 0
30JUL26 40.00 C 2.86 2.86 2.69 2.75 -0.18 45 49 289 0
30JUL26 41.00 C 2.28 2.28 2.28 2.37 -0.15 45 15 259 -15
30JUL26 42.00 C 2.12 2.13 2.03 2.04 -0.13 45 45 247 +30
30JUL26 43.00 C 1.75 1.75 1.75 1.75 -0.12 45 9 421 0
30JUL26 44.00 C 0.00 0.00 0.00 1.48 -0.13 45 0 258 0
30JUL26 45.00 C 0.00 0.00 0.00 1.26 -0.12 45 0 199 0
30JUL26 46.00 C 1.08 1.08 1.08 1.05 -0.11 45 1 3 +1
30JUL26 47.00 C 0.00 0.00 0.00 0.89 -0.09 45 0 46 0
30JUL26 48.00 C 0.00 0.00 0.00 0.74 -0.08 45 0 60 0
30JUL26 49.00 C 0.00 0.00 0.00 0.62 -0.07 45 0 3 0
28AUG26 27.00 C 0.00 0.00 0.00 12.30 -0.32 55 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.41 -0.32 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.54 -0.32 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.71 -0.32 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.91 -0.31 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.09 -0.36 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.38 -0.34 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.50 -0.52 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.86 -0.49 45 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 5.28 -0.44 45 0 56 0
28AUG26 37.00 C 4.73 4.73 4.73 4.84 -0.31 47 15 75 +15
28AUG26 38.00 C 4.44 4.44 4.24 4.30 -0.22 46 30 234 +15
28AUG26 39.00 C 3.96 3.96 3.79 3.83 -0.21 46 30 107 +1
28AUG26 40.00 C 3.52 3.53 3.33 3.40 -0.20 46 59 132 +45
28AUG26 41.00 C 3.13 3.13 2.94 3.03 -0.16 46 32 87 +32
28AUG26 42.00 C 2.78 2.78 2.60 2.69 -0.14 46 66 48 +2
28AUG26 43.00 C 2.45 2.45 2.26 2.38 -0.13 46 31 61 +1
28AUG26 44.00 C 2.17 2.17 2.03 2.09 -0.14 46 30 73 -4
28AUG26 45.00 C 0.00 0.00 0.00 1.82 -0.15 46 0 49 0
28AUG26 46.00 C 0.00 0.00 0.00 1.61 -0.13 46 0 31 0
28AUG26 47.00 C 0.00 0.00 0.00 1.39 -0.13 46 0 1 0
28AUG26 48.00 C 1.25 1.25 1.25 1.22 -0.12 46 15 17 +15
29SEP26 23.00 C 0.00 0.00 0.00 16.16 -0.36 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.16 -0.39 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.31 -0.32 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.41 -0.32 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.53 -0.32 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.68 -0.31 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.84 -0.32 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.04 -0.31 50 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.27 -0.30 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.54 -0.31 49 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.85 -0.30 48 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 7.18 -0.30 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.56 -0.27 48 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.80 -0.44 45 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.28 -0.40 45 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.87 -0.32 46 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 4.41 -0.16 46 0 43 0
29SEP26 40.00 C 3.97 3.97 3.97 3.98 -0.15 46 1 337 -1
29SEP26 41.00 C 0.00 0.00 0.00 3.59 -0.15 46 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.23 -0.13 46 0 95 0
29SEP26 43.00 C 0.00 0.00 0.00 2.91 -0.12 46 0 27 0
29SEP26 44.00 C 2.54 2.54 2.54 2.62 -0.12 46 1 27 -1
29SEP26 45.00 C 0.00 0.00 0.00 2.36 -0.11 46 0 23 0
29SEP26 46.00 C 0.00 0.00 0.00 2.10 -0.11 46 0 17 0
29SEP26 47.00 C 0.00 0.00 0.00 1.88 -0.11 46 0 36 0
29SEP26 48.00 C 0.00 0.00 0.00 1.67 -0.13 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.49 -0.10 46 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.33 -0.10 46 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 0.98 -0.08 46 0 156 0
29SEP26 55.00 C 0.00 0.00 0.00 0.72 -0.06 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.52 -0.05 46 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 -0.03 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 -0.03 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 98 0
30DEC26 23.00 C 0.00 0.00 0.00 16.62 -0.32 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.67 -0.39 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.88 -0.31 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.06 -0.31 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.24 -0.31 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.46 -0.31 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.70 -0.32 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.98 -0.30 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.26 -0.32 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.61 -0.30 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.96 -0.31 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.36 -0.29 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.79 -0.27 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.23 -0.27 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.73 -0.25 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.24 -0.25 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.75 -0.18 46 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.33 -0.17 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.90 -0.19 46 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.57 -0.14 46 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 4.23 -0.13 46 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.92 -0.11 46 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 3.61 -0.12 46 0 23 0
30DEC26 46.00 C 0.00 0.00 0.00 3.35 -0.13 46 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 3.08 -0.13 46 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.82 -0.19 46 0 31 0
30DEC26 49.00 C 2.56 2.56 2.56 2.62 -0.16 46 1 56 +1
30MAR27 23.00 C 0.00 0.00 0.00 17.08 -0.35 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.25 -0.34 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.44 -0.35 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.66 -0.34 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.89 -0.31 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.14 -0.37 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.43 -0.34 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.72 -0.37 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.08 -0.35 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.44 -0.37 47 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 9.83 -0.37 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.27 -0.34 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.71 -0.35 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.20 -0.33 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.71 -0.32 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.23 -0.34 46 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.79 -0.32 46 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.39 -0.17 45 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 5.98 -0.20 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.59 -0.20 45 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 5.26 -0.24 45 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 4.81 -0.36 44 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 4.53 -0.33 45 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 4.31 -0.26 45 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.01 -0.26 45 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 3.79 -0.20 45 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 3.54 -0.24 45 0 13 0
TOTAL CALL 1,536 17,313 +277
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 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 69 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 50 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 0.00 48 0 250 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 0.00 45 0 381 0
28MAY26 33.00 P 0.00 0.00 0.00 0.07 0.00 45 0 329 0
28MAY26 34.00 P 0.20 0.20 0.20 0.15 +0.02 45 15 350 -15
28MAY26 35.00 P 0.00 0.00 0.00 0.28 +0.03 45 0 290 0
28MAY26 36.00 P 0.54 0.54 0.54 0.49 +0.06 45 15 173 0
28MAY26 37.00 P 0.74 0.82 0.70 0.74 +0.03 44 129 328 +24
28MAY26 38.00 P 1.21 1.22 1.05 1.15 +0.07 44 79 206 +22
28MAY26 39.00 P 1.55 1.77 1.50 1.63 +0.09 43 79 166 +37
28MAY26 40.00 P 2.11 2.37 2.11 2.26 +0.14 44 45 158 +15
28MAY26 41.00 P 0.00 0.00 0.00 2.97 +0.19 43 0 44 0
28MAY26 42.00 P 0.00 0.00 0.00 3.79 +0.31 45 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 4.65 +0.36 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.55 +0.39 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.49 +0.48 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.41 +0.38 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.38 +0.47 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.37 +0.42 0 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 10.26 +0.40 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 51 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 45 0 66 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 0.00 44 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 190 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 280 0
29JUN26 32.00 P 0.41 0.41 0.41 0.34 +0.03 44 15 380 -15
29JUN26 33.00 P 0.57 0.57 0.57 0.50 +0.03 44 15 634 -15
29JUN26 34.00 P 0.79 0.79 0.79 0.71 +0.04 44 15 290 -15
29JUN26 35.00 P 0.95 1.04 0.95 0.98 +0.06 44 17 339 0
29JUN26 36.00 P 1.28 1.28 1.20 1.31 +0.07 44 61 1,428 +44
29JUN26 37.00 P 1.63 1.73 1.63 1.69 +0.09 44 36 284 +21
29JUN26 38.00 P 1.99 2.22 1.99 2.12 +0.10 44 114 407 +99
29JUN26 39.00 P 2.66 2.74 2.65 2.62 +0.12 43 181 291 +47
29JUN26 40.00 P 3.03 3.34 3.02 3.21 +0.19 43 271 343 +144
29JUN26 41.00 P 0.00 0.00 0.00 3.85 +0.22 43 0 109 0
29JUN26 42.00 P 0.00 0.00 0.00 4.58 +0.25 44 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 5.33 +0.29 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 6.12 +0.30 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 6.95 +0.36 44 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 7.72 +0.34 41 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 8.60 +0.35 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.51 +0.38 38 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.44 +0.31 35 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 11.38 +0.39 0 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.79 +0.33 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.24 +0.42 0 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.74 +0.35 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.23 +0.42 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.73 +0.44 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.22 +0.43 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.73 +0.44 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.21 +0.35 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.71 +0.34 0 0 0 0
30JUL26 24.00 P 0.06 0.06 0.06 0.03 +0.01 46 6 99 +6
30JUL26 25.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.18 +0.02 45 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.39 +0.05 45 0 52 0
30JUL26 31.00 P 0.00 0.00 0.00 0.54 +0.05 45 0 18 0
30JUL26 32.00 P 0.77 0.77 0.77 0.74 +0.08 45 10 36 0
30JUL26 33.00 P 1.01 1.01 1.01 0.98 +0.11 45 1 120 -1
30JUL26 34.00 P 0.00 0.00 0.00 1.25 +0.10 45 0 76 0
30JUL26 35.00 P 0.00 0.00 0.00 1.55 +0.09 44 0 68 0
30JUL26 36.00 P 1.90 1.90 1.90 1.92 +0.10 44 2 294 -2
30JUL26 37.00 P 2.22 2.37 2.22 2.32 +0.08 44 30 124 -15
30JUL26 38.00 P 2.74 2.84 2.62 2.78 +0.07 44 37 181 +37
30JUL26 39.00 P 0.00 0.00 0.00 3.30 +0.11 44 0 154 0
30JUL26 40.00 P 3.71 3.71 3.71 3.87 +0.19 44 15 255 +15
30JUL26 41.00 P 4.40 4.40 4.40 4.49 +0.14 43 12 90 0
30JUL26 42.00 P 0.00 0.00 0.00 5.22 +0.27 44 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 5.94 +0.33 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.59 +0.24 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.37 +0.25 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.17 +0.26 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.01 +0.28 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.86 +0.27 42 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.74 +0.29 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.38 +0.03 46 0 0 0
28AUG26 29.00 P 0.60 0.60 0.59 0.51 +0.04 46 16 46 +16
28AUG26 30.00 P 0.00 0.00 0.00 0.67 +0.04 46 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.89 +0.06 46 0 20 0
28AUG26 32.00 P 1.15 1.15 1.15 1.13 +0.08 46 2 32 +2
28AUG26 33.00 P 0.00 0.00 0.00 1.40 +0.07 46 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 1.71 +0.06 46 0 34 0
28AUG26 35.00 P 2.09 2.09 2.09 2.05 +0.05 45 1 76 +1
28AUG26 36.00 P 0.00 0.00 0.00 2.44 +0.06 45 0 18 0
28AUG26 37.00 P 2.79 2.95 2.79 2.87 +0.07 45 47 63 +17
28AUG26 38.00 P 3.23 3.25 3.23 3.38 +0.11 45 30 60 -11
28AUG26 39.00 P 3.85 3.92 3.72 3.89 +0.11 45 120 120 +30
28AUG26 40.00 P 4.30 4.55 4.30 4.45 +0.12 45 76 150 +44
28AUG26 41.00 P 5.00 5.00 4.90 5.06 +0.13 45 45 84 +30
28AUG26 42.00 P 5.66 5.66 5.66 5.73 +0.18 45 15 75 +15
28AUG26 43.00 P 0.00 0.00 0.00 6.37 +0.18 44 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.09 +0.24 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.84 +0.25 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.61 +0.26 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.41 +0.28 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.23 +0.28 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 +0.02 46 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 +0.03 46 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.44 +0.04 46 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.58 +0.05 46 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.75 +0.06 46 0 139 0
29SEP26 30.00 P 1.05 1.05 1.05 0.97 +0.08 46 2 187 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 +0.09 46 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.47 +0.08 46 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 1.78 +0.10 46 0 564 0
29SEP26 34.00 P 0.00 0.00 0.00 2.11 +0.08 45 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 2.46 +0.06 45 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 2.87 +0.06 45 0 311 0
29SEP26 37.00 P 0.00 0.00 0.00 3.34 +0.09 45 0 736 0
29SEP26 38.00 P 0.00 0.00 0.00 3.82 +0.11 45 0 88 0
29SEP26 39.00 P 0.00 0.00 0.00 4.35 +0.10 45 0 42 0
29SEP26 40.00 P 0.00 0.00 0.00 4.92 +0.13 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 5.53 +0.13 45 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.18 +0.16 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 6.86 +0.18 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.55 +0.25 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.26 +0.25 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.01 +0.25 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 9.79 +0.26 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.58 +0.25 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.43 +0.30 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.22 +0.26 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.38 +0.27 42 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.63 +0.29 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.94 +0.30 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.34 +0.31 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.78 +0.31 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.25 +0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.79 +0.39 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.22 +0.33 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 +0.02 45 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 +0.03 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 +0.04 45 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.93 +0.05 45 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 1.16 +0.06 45 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 1.39 +0.06 45 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 1.66 +0.05 45 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.95 +0.05 45 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.27 +0.03 45 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 2.61 +0.02 45 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 2.97 +0.01 44 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 3.40 +0.05 44 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 3.83 +0.04 44 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 4.36 +0.09 44 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 4.86 +0.11 44 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.40 +0.12 44 0 15 0
30DEC26 40.00 P 6.06 6.06 6.06 5.97 +0.12 44 15 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.57 +0.14 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.20 +0.15 44 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.87 +0.15 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.51 +0.18 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.22 +0.22 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.94 +0.22 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.69 +0.24 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.45 +0.23 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.23 +0.26 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 +0.01 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 +0.02 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.93 +0.02 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.14 +0.03 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.37 +0.03 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 +0.05 45 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 1.93 +0.04 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.24 +0.05 45 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 2.61 +0.07 45 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.90 +0.01 44 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.31 +0.06 44 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.68 +0.03 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.16 +0.08 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 4.63 +0.09 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.13 +0.11 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 5.66 +0.16 44 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 6.06 +0.04 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.65 +0.02 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.36 +0.12 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.83 -0.03 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.63 +0.13 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.27 +0.16 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.96 +0.20 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.67 +0.21 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.40 +0.22 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.14 +0.22 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.90 +0.23 43 0 0 0
TOTAL PUT 1,569 16,418 +577
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$ 20.48
28MAY26 15.00 C 0.00 0.00 0.00 5.50 +0.10 57 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.04 +0.14 75 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.50 +0.11 43 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.02 +0.16 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.50 +0.14 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.00 +0.13 22 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.51 +0.13 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.03 +0.13 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.58 +0.12 31 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 1.16 +0.06 30 0 60 0
28MAY26 20.00 C 0.79 0.90 0.79 0.81 +0.05 30 95 339 -20
28MAY26 21.00 C 0.32 0.38 0.32 0.32 +0.03 30 18 463 0
28MAY26 22.00 C 0.11 0.12 0.11 0.10 +0.01 31 34 1,517 +24
28MAY26 23.00 C 0.00 0.00 0.00 0.03 +0.01 33 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 50 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 63 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.05 +0.16 71 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.07 +0.17 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.54 +0.14 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.02 +0.16 41 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 3.51 +0.14 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.08 +0.20 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.53 +0.12 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.07 +0.11 30 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 1.65 +0.09 30 0 31 0
29JUN26 19.50 C 0.00 0.00 0.00 1.27 +0.03 30 0 262 0
29JUN26 20.00 C 0.93 0.93 0.93 0.96 +0.04 30 10 217 0
29JUN26 21.00 C 0.55 0.55 0.55 0.51 +0.03 31 1,414 3,540 +1,414
29JUN26 22.00 C 0.24 0.27 0.24 0.24 +0.01 30 255 749 +81
29JUN26 23.00 C 0.17 0.17 0.16 0.11 0.00 31 25 480 +25
29JUN26 24.00 C 0.00 0.00 0.00 0.05 0.00 31 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 0.00 0.00 0.00 0.01 0.00 40 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 5.58 +0.18 60 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.07 +0.17 53 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.55 +0.15 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.07 +0.21 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.57 +0.18 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.08 +0.17 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.58 +0.11 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.16 +0.10 31 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 1.78 +0.09 31 0 8 0
30JUL26 19.50 C 0.00 0.00 0.00 1.46 +0.04 32 0 105 0
30JUL26 20.00 C 1.16 1.29 1.16 1.18 +0.04 32 88 452 -29
30JUL26 21.00 C 0.00 0.00 0.00 0.76 +0.04 32 0 143 0
30JUL26 22.00 C 0.00 0.00 0.00 0.47 +0.03 32 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 0.28 +0.02 32 0 79 0
30JUL26 24.00 C 0.25 0.25 0.25 0.16 +0.01 31 15 105 +15
30JUL26 25.00 C 0.17 0.17 0.17 0.09 0.00 32 30 45 +30
30JUL26 26.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 0.00 32 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.58 +0.18 53 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.07 +0.17 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.61 +0.21 47 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.07 +0.19 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.59 +0.17 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.10 +0.12 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.67 +0.10 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.29 +0.09 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.95 +0.08 32 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.69 +0.05 33 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 1.41 +0.03 33 0 90 0
28AUG26 21.00 C 1.05 1.05 1.05 1.01 +0.04 33 15 115 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.70 +0.03 33 0 15 0
28AUG26 23.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.31 +0.01 33 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.60 +0.20 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.09 +0.19 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.61 +0.20 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.14 +0.24 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.67 +0.18 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.17 +0.09 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.81 +0.10 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.47 +0.09 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.17 +0.08 34 0 45 0
29SEP26 19.50 C 0.00 0.00 0.00 1.90 +0.13 34 0 80 0
29SEP26 20.00 C 0.00 0.00 0.00 1.60 +0.03 32 0 257 0
29SEP26 21.00 C 0.00 0.00 0.00 1.21 +0.05 33 0 226 0
29SEP26 22.00 C 0.00 0.00 0.00 0.90 +0.04 33 0 213 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 +0.03 33 0 46 0
29SEP26 24.00 C 0.51 0.51 0.51 0.48 +0.01 33 4 64 +4
29SEP26 25.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 58 0
29SEP26 26.00 C 0.30 0.30 0.30 0.25 +0.02 34 350 400 +350
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 0.00 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.61 +0.21 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.13 +0.23 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.65 +0.21 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.20 +0.18 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.77 +0.04 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.41 +0.02 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.08 0.00 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.79 0.00 31 0 0 0
30DEC26 19.00 C 2.50 2.50 2.50 2.52 +0.07 31 1 2 -1
30DEC26 19.50 C 0.00 0.00 0.00 2.27 +0.07 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 2.05 +0.06 31 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 1.64 +0.05 31 0 199 0
30DEC26 22.00 C 0.00 0.00 0.00 1.32 +0.05 32 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 1.06 +0.04 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.85 +0.03 32 0 36 0
30DEC26 25.00 C 0.00 0.00 0.00 0.68 +0.03 33 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 +0.02 33 0 37 0
30DEC26 27.00 C 0.48 0.48 0.48 0.40 +0.02 33 13 28 +13
30DEC26 28.00 C 0.00 0.00 0.00 0.31 +0.02 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 0.00 32 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 0.00 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.64 +0.22 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.20 +0.21 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.74 +0.13 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.39 +0.14 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.06 +0.14 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.74 +0.02 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.44 +0.01 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.16 +0.02 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.90 0.00 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.64 +0.07 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.40 +0.05 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.00 +0.05 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.67 +0.05 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.39 +0.03 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.17 +0.06 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.97 +0.02 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.79 +0.01 32 0 31 0
30MAR27 27.00 C 0.70 0.70 0.70 0.64 +0.01 32 2 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 +0.01 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.42 +0.01 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 0.00 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 22 0
TOTAL CALL 2,369 18,697 +1,921
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 34 0 406 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 343 0
28MAY26 19.00 P 0.12 0.12 0.08 0.08 -0.02 31 6 626 +2
28MAY26 19.50 P 0.20 0.20 0.20 0.17 -0.04 31 6 883 0
28MAY26 20.00 P 0.40 0.40 0.28 0.32 -0.05 31 111 1,412 0
28MAY26 21.00 P 0.78 0.78 0.73 0.84 -0.09 32 8 336 -3
28MAY26 22.00 P 0.00 0.00 0.00 1.60 -0.12 31 0 387 0
28MAY26 23.00 P 0.00 0.00 0.00 2.53 -0.14 31 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 3.53 -0.13 40 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.52 -0.14 0 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 6.60 -0.06 83 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.52 -0.14 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.52 -0.14 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.52 -0.14 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.59 -0.07 111 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.52 -0.14 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.53 -0.13 102 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.53 -0.13 107 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.60 -0.06 139 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.52 -0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 169 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.03 31 0 184 0
29JUN26 18.00 P 0.25 0.25 0.25 0.22 -0.05 30 12 280 +12
29JUN26 18.50 P 0.33 0.33 0.33 0.34 -0.06 30 12 166 -1
29JUN26 19.00 P 0.00 0.00 0.00 0.51 -0.05 30 0 673 0
29JUN26 19.50 P 0.00 0.00 0.00 0.70 -0.07 30 0 165 0
29JUN26 20.00 P 0.98 0.98 0.98 0.93 -0.10 29 16 187 +2
29JUN26 21.00 P 1.60 1.60 1.46 1.58 -0.08 29 107 377 +107
29JUN26 22.00 P 2.29 2.36 2.29 2.38 -0.13 30 75 558 +75
29JUN26 23.00 P 0.00 0.00 0.00 3.17 -0.23 0 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.20 -0.24 27 0 1,255 0
29JUN26 25.00 P 0.00 0.00 0.00 5.16 -0.14 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.11 -0.21 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.13 -0.18 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.14 -0.12 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.20 -0.06 51 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.13 -0.17 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.05 -0.25 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.05 -0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.10 -0.15 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.17 -0.08 54 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.11 -0.18 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.12 -0.17 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 29 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 58 0
30JUL26 17.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 91 0
30JUL26 17.50 P 0.00 0.00 0.00 0.30 -0.04 32 0 72 0
30JUL26 18.00 P 0.43 0.43 0.43 0.42 -0.05 31 8 1,028 0
30JUL26 18.50 P 0.00 0.00 0.00 0.56 -0.06 31 0 356 0
30JUL26 19.00 P 0.00 0.00 0.00 0.75 -0.05 31 0 331 0
30JUL26 19.50 P 0.00 0.00 0.00 0.96 -0.07 31 0 163 0
30JUL26 20.00 P 0.00 0.00 0.00 1.21 -0.07 31 0 108 0
30JUL26 21.00 P 1.91 1.91 1.91 1.82 -0.09 31 20 166 +20
30JUL26 22.00 P 0.00 0.00 0.00 2.56 -0.10 31 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.31 -0.21 27 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 4.20 -0.24 23 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 5.16 -0.16 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.11 -0.22 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.13 -0.18 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.14 -0.17 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.20 -0.06 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.14 -0.16 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.07 -0.23 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.25 -0.03 33 0 15 0
28AUG26 17.00 P 0.00 0.00 0.00 0.35 -0.03 33 0 12 0
28AUG26 17.50 P 0.00 0.00 0.00 0.46 -0.04 33 0 14 0
28AUG26 18.00 P 0.00 0.00 0.00 0.60 -0.04 32 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.76 -0.05 32 0 140 0
28AUG26 19.00 P 0.89 0.92 0.89 0.95 -0.06 32 30 105 +30
28AUG26 19.50 P 1.21 1.21 1.21 1.17 -0.07 32 15 311 +15
28AUG26 20.00 P 0.00 0.00 0.00 1.43 -0.07 32 0 62 0
28AUG26 21.00 P 2.10 2.10 2.06 2.04 -0.08 32 22 30 +22
28AUG26 22.00 P 0.00 0.00 0.00 2.72 -0.10 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.45 -0.22 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.36 -0.12 31 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.20 -0.22 24 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.19 -0.17 26 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.13 -0.20 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.14 -0.17 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.20 -0.06 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 -0.02 34 0 2 0
29SEP26 16.00 P 0.32 0.32 0.32 0.29 -0.02 34 20 44 +20
29SEP26 16.50 P 0.00 0.00 0.00 0.39 -0.02 34 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.51 -0.03 34 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.64 -0.04 34 0 90 0
29SEP26 18.00 P 0.81 0.81 0.81 0.80 -0.04 34 20 88 +20
29SEP26 18.50 P 0.00 0.00 0.00 1.00 -0.03 34 0 94 0
29SEP26 19.00 P 1.26 1.26 1.21 1.20 -0.06 34 35 218 +15
29SEP26 19.50 P 0.00 0.00 0.00 1.47 -0.06 34 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 1.71 -0.09 34 0 257 0
29SEP26 21.00 P 2.36 2.36 2.36 2.35 -0.05 35 8 39 +8
29SEP26 22.00 P 0.00 0.00 0.00 2.98 -0.08 34 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.78 -0.16 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.62 -0.17 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.50 -0.13 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.37 -0.21 36 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.31 -0.20 37 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.25 -0.16 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.20 -0.17 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.14 -0.24 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.09 -0.22 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.08 -0.25 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.10 -0.21 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.17 -0.08 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.11 -0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.12 -0.17 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 27 0
30DEC26 15.50 P 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 -0.03 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.63 -0.04 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 -0.04 33 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 -0.04 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.13 -0.04 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.34 -0.06 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 1.57 -0.07 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 1.82 -0.07 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.08 -0.08 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 -0.08 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.33 -0.13 33 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.08 -0.13 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.86 -0.16 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.71 -0.17 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.56 -0.19 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.46 -0.19 35 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.36 -0.20 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.31 -0.14 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.20 -0.24 32 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.16 -0.24 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.12 -0.24 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.10 -0.23 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.17 -0.14 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.11 -0.18 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 16.12 -0.17 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.45 -0.03 32 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 -0.03 32 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 -0.03 32 0 111 0
30MAR27 16.50 P 0.00 0.00 0.00 0.83 -0.05 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 -0.06 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 -0.13 31 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.36 -0.03 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 -0.10 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.79 -0.08 32 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.05 -0.08 32 0 1 0
30MAR27 20.00 P 2.26 2.26 2.26 2.26 -0.16 31 6 193 +6
30MAR27 21.00 P 0.00 0.00 0.00 2.92 -0.11 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.60 -0.11 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.27 -0.18 32 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.04 -0.18 33 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 5.85 -0.19 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.69 -0.19 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.56 -0.19 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.45 -0.20 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.33 -0.23 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.26 -0.23 32 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 11.22 -0.22 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.17 -0.22 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.11 -0.22 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.17 -0.15 32 0 0 0
TOTAL PUT 537 18,871 +350
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$ 86.45
15MAY26 55.00 C 0.00 0.00 0.00 31.46 -0.16 0 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 28.96 -0.16 0 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 26.46 -0.16 0 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 23.96 -0.16 0 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 21.47 -0.15 112 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 18.96 -0.16 0 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 16.47 -0.15 84 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 13.97 -0.15 70 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 11.47 -0.15 57 0 3 0
15MAY26 77.50 C 0.00 0.00 0.00 8.98 -0.15 52 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 6.51 -0.16 46 0 10 0
15MAY26 82.50 C 4.46 4.46 4.31 4.13 -0.08 41 13 13 +7
15MAY26 85.00 C 1.78 1.78 1.78 2.00 -0.23 35 2 78 +2
15MAY26 87.50 C 0.72 0.72 0.56 0.63 -0.22 33 35 320 -19
15MAY26 90.00 C 0.15 0.15 0.15 0.18 -0.12 37 2 392 -2
15MAY26 92.50 C 0.00 0.00 0.00 0.04 -0.06 40 0 376 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 77 0
15MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 28.99 -0.16 0 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.49 -0.16 0 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 23.99 -0.16 0 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.50 -0.15 59 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 18.96 -0.19 0 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 16.47 -0.19 0 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 14.02 -0.14 45 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 11.56 -0.12 44 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 9.14 -0.10 41 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 6.80 -0.09 38 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 4.50 -0.12 33 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 2.69 -0.11 32 0 7 0
22MAY26 87.50 C 1.49 1.49 1.41 1.32 -0.15 30 22 65 +15
22MAY26 90.00 C 0.64 0.64 0.64 0.64 -0.08 32 15 54 +3
22MAY26 92.50 C 0.21 0.21 0.21 0.29 -0.04 34 2 58 +2
22MAY26 95.00 C 0.13 0.13 0.13 0.13 -0.01 35 1 1 +1
22MAY26 97.50 C 0.07 0.07 0.07 0.05 -0.01 36 3 3 +3
22MAY26 100.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 44.50 -0.15 112 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 43.46 -0.19 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 42.50 -0.15 92 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.50 -0.15 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 40.50 -0.16 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 39.50 -0.16 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 38.50 -0.16 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.51 -0.15 93 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.51 -0.15 88 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.01 -0.15 72 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.51 -0.16 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.99 -0.18 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.52 -0.15 58 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 24.02 -0.15 0 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 21.52 -0.16 0 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 19.03 -0.15 42 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 16.53 -0.16 33 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 14.04 -0.16 33 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 11.58 -0.16 34 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 9.14 -0.10 32 0 201 0
28MAY26 80.00 C 0.00 0.00 0.00 6.80 -0.09 30 0 269 0
28MAY26 82.50 C 4.43 4.48 4.43 4.62 -0.15 28 30 444 0
28MAY26 85.00 C 0.00 0.00 0.00 2.90 -0.13 29 1 644 0
28MAY26 87.50 C 1.59 1.71 1.40 1.61 -0.09 28 117 669 +10
28MAY26 90.00 C 0.89 0.89 0.71 0.82 -0.12 29 107 788 +3
28MAY26 92.50 C 0.60 0.60 0.35 0.37 -0.12 29 131 1,217 +68
28MAY26 95.00 C 0.24 0.24 0.16 0.16 -0.09 30 21 750 -20
28MAY26 97.50 C 0.00 0.00 0.00 0.06 -0.07 30 0 612 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 -0.04 32 0 2,317 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 1,144 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 537 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 328 0
28MAY26 110.00 C 0.01 0.01 0.01 0.01 0.00 43 1 465 +1
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 44.50 -0.15 88 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 43.50 -0.15 82 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 42.50 -0.15 74 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 41.50 -0.15 0 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 40.50 -0.16 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 39.50 -0.16 0 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 38.50 -0.16 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 37.51 -0.15 72 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 36.51 -0.15 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.01 -0.15 58 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 31.51 -0.16 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.01 -0.16 0 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 26.52 -0.15 47 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 24.02 -0.15 0 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 21.52 -0.16 0 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 19.03 -0.15 34 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 16.53 -0.18 27 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 14.06 -0.14 30 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 11.63 -0.15 30 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 9.14 -0.32 25 0 1,660 0
29JUN26 80.00 C 0.00 0.00 0.00 7.23 -0.28 30 0 499 0
29JUN26 82.50 C 5.55 5.55 5.26 5.26 -0.41 28 30 1,107 -30
29JUN26 85.00 C 4.24 4.24 3.73 3.79 -0.21 28 30 1,031 0
29JUN26 87.50 C 2.90 2.90 2.75 2.66 -0.13 28 22 553 -8
29JUN26 90.00 C 2.03 2.08 1.79 1.87 -0.05 29 7 1,680 -2
29JUN26 92.50 C 1.28 1.30 1.23 1.28 -0.02 30 143 1,446 +73
29JUN26 95.00 C 0.88 0.88 0.88 0.87 0.00 30 1 2,475 0
29JUN26 97.50 C 0.00 0.00 0.00 0.58 +0.02 30 0 635 0
29JUN26 100.00 C 0.00 0.00 0.00 0.39 +0.03 31 0 896 0
29JUN26 102.50 C 0.00 0.00 0.00 0.27 +0.05 32 0 1,642 0
29JUN26 105.00 C 0.21 0.21 0.21 0.17 +0.04 32 1 277 -1
29JUN26 107.50 C 0.00 0.00 0.00 0.12 +0.04 33 0 468 0
29JUN26 110.00 C 0.13 0.13 0.13 0.08 +0.03 33 2 536 -2
29JUN26 112.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 44.50 -0.15 75 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 43.50 -0.15 71 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 42.50 -0.15 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 41.50 -0.15 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 40.50 -0.16 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 39.50 -0.16 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 38.50 -0.16 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 37.51 -0.15 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.51 -0.15 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.01 -0.15 51 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.51 -0.16 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.01 -0.16 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 26.52 -0.15 40 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 24.02 -0.16 0 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 21.52 -0.16 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.03 -0.15 30 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.07 +0.31 43 0 306 0
30JUL26 72.50 C 0.00 0.00 0.00 14.21 -0.18 31 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 11.96 -0.18 31 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 9.90 -0.18 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 8.05 -0.17 31 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 6.27 -0.25 29 0 125 0
30JUL26 85.00 C 4.94 4.94 4.94 4.93 -0.22 29 1 295 -1
30JUL26 87.50 C 3.97 3.97 3.97 3.80 -0.16 29 15 360 0
30JUL26 90.00 C 3.08 3.08 3.08 2.91 -0.13 29 15 249 +15
30JUL26 92.50 C 0.00 0.00 0.00 2.22 -0.10 30 0 271 0
30JUL26 95.00 C 1.78 1.78 1.78 1.68 -0.06 30 1 91 0
30JUL26 97.50 C 1.36 1.36 1.35 1.22 -0.10 30 40 190 +40
30JUL26 100.00 C 0.00 0.00 0.00 0.87 -0.09 30 0 489 0
30JUL26 102.50 C 0.00 0.00 0.00 0.61 -0.08 30 0 358 0
30JUL26 105.00 C 0.66 0.66 0.60 0.42 -0.07 30 43 318 +27
30JUL26 107.50 C 0.00 0.00 0.00 0.28 -0.06 30 0 163 0
30JUL26 110.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.12 -0.05 29 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 44.50 -0.15 70 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 43.50 -0.15 67 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 42.50 -0.15 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 41.50 -0.15 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 40.50 -0.16 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 39.50 -0.16 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 38.50 -0.16 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 37.51 -0.15 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 36.51 -0.15 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.01 -0.15 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.51 -0.16 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.01 -0.16 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.52 -0.15 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.02 -0.16 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.52 -0.16 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.09 -0.16 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.07 +0.12 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.61 -0.14 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.48 -0.23 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.61 -0.22 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.93 -0.20 31 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.31 -0.23 30 0 0 0
28AUG26 85.00 C 6.21 6.21 6.21 5.97 -0.27 30 15 68 +15
28AUG26 87.50 C 5.09 5.12 5.08 4.88 -0.18 30 45 56 +39
28AUG26 90.00 C 4.12 4.12 4.12 3.94 -0.16 30 15 17 +15
28AUG26 92.50 C 0.00 0.00 0.00 3.18 -0.12 31 0 25 0
28AUG26 95.00 C 0.00 0.00 0.00 2.54 -0.11 31 0 36 0
28AUG26 97.50 C 0.00 0.00 0.00 1.97 -0.12 31 0 45 0
28AUG26 100.00 C 0.00 0.00 0.00 1.52 -0.12 31 0 86 0
28AUG26 102.50 C 0.00 0.00 0.00 1.16 -0.10 31 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.87 -0.09 30 0 111 0
28AUG26 107.50 C 0.97 0.97 0.97 0.63 -0.10 30 15 153 +15
28AUG26 110.00 C 0.77 0.79 0.77 0.47 -0.08 30 30 108 +6
28AUG26 112.50 C 0.00 0.00 0.00 0.34 -0.07 30 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.24 -0.06 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.50 -0.15 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.50 -0.15 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.50 -0.15 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.50 -0.15 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.50 -0.16 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.50 -0.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.50 -0.16 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.51 -0.15 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.51 -0.15 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.01 -0.15 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.51 -0.16 0 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 29.02 -0.15 37 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 26.52 -0.16 33 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 24.02 -0.16 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.57 -0.15 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.25 -0.17 32 0 0 0
29SEP26 70.00 C 16.90 16.90 16.90 17.62 +0.38 37 1 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.02 -0.22 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.34 0.00 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.58 0.00 33 0 155 0
29SEP26 80.00 C 9.45 9.45 8.67 10.19 +0.23 34 2 138 +1
29SEP26 82.50 C 0.00 0.00 0.00 8.18 -0.05 30 0 382 0
29SEP26 85.00 C 0.00 0.00 0.00 6.83 -0.16 30 0 771 0
29SEP26 87.50 C 0.00 0.00 0.00 5.67 -0.14 30 0 219 0
29SEP26 90.00 C 0.00 0.00 0.00 4.72 -0.13 30 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 3.88 -0.16 30 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 3.20 -0.22 30 0 572 0
29SEP26 97.50 C 0.00 0.00 0.00 2.66 -0.10 31 0 52 0
29SEP26 100.00 C 0.00 0.00 0.00 2.15 -0.10 31 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.76 -0.10 31 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.41 -0.12 31 0 156 0
29SEP26 107.50 C 0.00 0.00 0.00 1.10 -0.18 31 0 121 0
29SEP26 110.00 C 0.00 0.00 0.00 0.87 -0.19 31 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 0.68 -0.17 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.52 -0.17 31 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 -0.14 31 0 90 0
29SEP26 120.00 C 0.56 0.56 0.56 0.30 -0.15 30 1 76 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.24 -0.11 30 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.18 -0.11 30 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.14 -0.09 30 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.10 -0.09 30 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 44.50 -0.15 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 43.50 -0.15 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 42.50 -0.15 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 41.50 -0.15 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.50 -0.16 44 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.50 -0.16 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.50 -0.16 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.51 -0.15 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.51 -0.15 39 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 34.01 -0.16 35 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 31.51 -0.20 32 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 29.08 -0.13 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.82 -0.14 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.64 -0.13 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.51 -0.16 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.48 -0.14 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 18.50 -0.16 32 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 16.66 -0.13 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.89 -0.34 31 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.48 -0.11 32 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.96 -0.11 32 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 10.25 -0.25 30 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 8.96 -0.27 30 0 463 0
30DEC26 87.50 C 0.00 0.00 0.00 7.84 -0.22 30 0 162 0
30DEC26 90.00 C 0.00 0.00 0.00 6.85 -0.19 30 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 5.98 -0.16 30 0 455 0
30DEC26 95.00 C 5.43 5.43 5.43 5.20 -0.12 31 30 146 +30
30DEC26 97.50 C 0.00 0.00 0.00 4.52 -0.13 31 0 85 0
30DEC26 100.00 C 0.00 0.00 0.00 3.91 -0.11 31 0 81 0
30DEC26 102.50 C 0.00 0.00 0.00 3.40 -0.10 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.95 -0.09 31 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.52 -0.12 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 2.13 -0.18 31 0 75 0
30DEC26 112.50 C 0.00 0.00 0.00 1.80 -0.23 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.50 -0.26 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.27 -0.16 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.04 -0.22 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.89 -0.21 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.73 -0.23 30 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.61 -0.21 30 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.50 -0.20 30 0 292 0
30MAR27 42.00 C 0.00 0.00 0.00 44.50 -0.15 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.50 -0.15 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.50 -0.15 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.50 -0.15 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.50 -0.16 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.50 -0.16 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.56 -0.12 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.65 -0.11 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.73 -0.11 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.45 -0.12 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.22 -0.12 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.03 -0.10 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.88 -0.12 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.80 -0.13 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 23.79 -0.12 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.84 -0.12 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.98 -0.12 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 18.21 -0.12 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.54 -0.11 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.96 -0.11 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.48 -0.21 31 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 11.99 -0.29 31 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 10.77 -0.34 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.60 -0.38 30 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 8.59 -0.19 31 0 107 0
30MAR27 92.50 C 0.00 0.00 0.00 7.68 -0.15 30 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.87 -0.11 31 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 6.13 -0.08 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 5.47 -0.06 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.89 -0.04 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.34 -0.04 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.77 -0.03 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.32 -0.02 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.87 -0.02 30 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 2.50 -0.01 30 0 4 0
30MAR27 117.50 C 0.00 0.00 0.00 2.17 0.00 30 0 4 0
30MAR27 120.00 C 0.00 0.00 0.00 1.79 -0.06 30 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.56 -0.05 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 1.33 -0.04 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.14 -0.03 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.98 -0.02 29 0 6 0
TOTAL CALL 1,008 45,502 +307
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
15MAY26 80.00 P 0.05 0.05 0.05 0.03 -0.02 43 5 95 +5
15MAY26 82.50 P 0.15 0.17 0.14 0.16 -0.04 41 6 148 +3
15MAY26 85.00 P 0.49 0.60 0.49 0.60 -0.09 38 67 489 +65
15MAY26 87.50 P 1.54 1.54 1.54 1.73 -0.08 36 1 52 -1
15MAY26 90.00 P 0.00 0.00 0.00 3.83 +0.06 44 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 6.09 +0.11 42 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 8.55 +0.13 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 11.05 +0.15 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 13.55 +0.15 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 16.10 -0.04 92 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 18.60 -0.04 103 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 21.10 -0.04 113 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 23.60 -0.05 124 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 26.10 -0.05 134 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 28.60 -0.05 143 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 31.10 -0.05 152 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 33.60 -0.05 161 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 3 0
22MAY26 77.50 P 0.10 0.12 0.10 0.13 +0.05 41 53 75 +53
22MAY26 80.00 P 0.23 0.23 0.23 0.28 +0.05 38 2 2 +1
22MAY26 82.50 P 0.00 0.00 0.00 0.61 +0.04 36 0 6 0
22MAY26 85.00 P 1.05 1.25 1.05 1.25 +0.03 33 123 114 +90
22MAY26 87.50 P 2.07 2.20 2.07 2.42 +0.01 32 7 14 +6
22MAY26 90.00 P 0.00 0.00 0.00 4.28 +0.14 35 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 6.30 +0.12 34 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 8.64 +0.14 35 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 11.07 +0.15 36 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 13.55 +0.15 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 16.15 +0.01 58 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 18.65 +0.01 64 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 21.15 +0.01 71 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 23.65 0.00 77 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 26.15 0.00 82 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 28.65 0.00 88 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 31.14 -0.01 93 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 79 0
28MAY26 57.50 P 0.01 0.01 0.01 0.01 0.00 69 60 339 +60
28MAY26 60.00 P 0.01 0.01 0.01 0.01 0.00 62 60 227 +60
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 250 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 362 0
28MAY26 67.50 P 0.03 0.03 0.02 0.01 0.00 42 100 335 +100
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 560 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 438 0
28MAY26 75.00 P 0.16 0.16 0.15 0.09 -0.01 34 17 627 +15
28MAY26 77.50 P 0.28 0.30 0.28 0.24 -0.02 33 49 1,175 -17
28MAY26 80.00 P 0.54 0.58 0.54 0.56 -0.02 32 5 1,255 +1
28MAY26 82.50 P 1.05 1.17 0.96 1.15 +0.01 31 315 2,152 +197
28MAY26 85.00 P 1.86 2.02 1.80 2.17 +0.05 31 646 1,456 +442
28MAY26 87.50 P 0.00 0.00 0.00 3.64 +0.08 31 0 981 0
28MAY26 90.00 P 5.24 5.24 5.24 5.57 +0.09 32 10 386 -10
28MAY26 92.50 P 0.00 0.00 0.00 7.85 +0.16 36 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 10.24 +0.22 40 0 129 0
28MAY26 97.50 P 0.00 0.00 0.00 12.41 +0.11 30 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 14.89 +0.14 31 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 17.56 +0.20 52 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 19.90 -0.05 43 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 22.55 +0.11 62 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 24.89 -0.04 51 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.38 -0.05 52 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.02 +0.09 74 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 32.52 +0.09 79 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 35.02 +0.10 84 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 37.52 +0.10 88 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 40.02 +0.10 92 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 42.36 -0.05 71 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.01 +0.24 99 0 199 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 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 44 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 519 0
29JUN26 62.50 P 0.10 0.10 0.10 0.01 -0.03 32 10 477 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.05 32 0 1,735 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.09 31 0 678 0
29JUN26 70.00 P 0.33 0.33 0.33 0.14 -0.12 31 13 2,786 +5
29JUN26 72.50 P 0.48 0.48 0.48 0.29 -0.16 31 12 3,285 -12
29JUN26 75.00 P 0.70 0.72 0.70 0.55 -0.18 30 32 2,577 -13
29JUN26 77.50 P 0.97 1.13 0.97 0.98 -0.13 30 28 1,421 +6
29JUN26 80.00 P 1.53 1.70 1.53 1.61 -0.05 30 55 4,774 +1
29JUN26 82.50 P 2.21 2.44 2.21 2.49 0.00 30 25 1,311 -5
29JUN26 85.00 P 3.23 3.61 3.23 3.58 +0.06 30 122 1,449 +13
29JUN26 87.50 P 4.57 4.57 4.57 5.07 +0.19 30 15 667 -3
29JUN26 90.00 P 6.28 6.28 6.28 6.79 +0.37 31 15 712 0
29JUN26 92.50 P 0.00 0.00 0.00 8.55 +0.18 30 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 10.64 +0.20 30 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 12.86 +0.20 31 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 15.35 +0.18 35 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 17.67 +0.22 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.12 +0.17 37 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.58 +0.14 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.09 +0.16 42 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.57 +0.14 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.08 +0.15 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.54 +0.11 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.05 +0.13 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.56 +0.14 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.06 +0.14 58 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.56 +0.15 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.01 +0.21 60 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 46 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 43 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 38 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 42 0
30JUL26 62.50 P 0.00 0.00 0.00 0.09 -0.02 33 1 91 0
30JUL26 65.00 P 0.35 0.37 0.35 0.17 -0.03 33 9 139 +9
30JUL26 67.50 P 0.00 0.00 0.00 0.30 -0.04 32 0 142 0
30JUL26 70.00 P 0.00 0.00 0.00 0.51 -0.04 32 0 250 0
30JUL26 72.50 P 0.00 0.00 0.00 0.81 -0.05 32 1 226 0
30JUL26 75.00 P 1.25 1.34 1.25 1.25 -0.04 32 12 402 +2
30JUL26 77.50 P 0.00 0.00 0.00 1.83 -0.01 31 0 586 0
30JUL26 80.00 P 2.51 2.59 2.51 2.59 +0.08 31 37 259 +6
30JUL26 82.50 P 3.16 3.48 3.16 3.50 +0.09 31 26 278 +15
30JUL26 85.00 P 4.48 4.49 4.45 4.65 +0.13 30 45 248 -14
30JUL26 87.50 P 5.57 5.85 5.57 6.03 +0.15 30 30 170 +30
30JUL26 90.00 P 0.00 0.00 0.00 7.69 +0.22 31 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 9.28 +0.06 30 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 11.21 +0.06 30 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.28 +0.07 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.55 +0.09 31 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.82 +0.11 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.14 +0.12 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.58 +0.14 32 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.09 +0.16 35 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.57 +0.14 37 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.08 +0.15 39 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 32.54 +0.11 40 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 35.05 +0.13 43 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 37.56 +0.14 45 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 40.06 +0.14 47 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 42.56 +0.15 49 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 45.01 +0.21 50 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 45 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 0.01 -0.01 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.23 -0.04 33 0 19 0
28AUG26 65.00 P 0.00 0.00 0.00 0.37 -0.06 33 0 33 0
28AUG26 67.50 P 0.78 0.78 0.78 0.59 -0.07 33 10 29 +10
28AUG26 70.00 P 0.00 0.00 0.00 0.91 -0.07 33 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 1.33 -0.08 32 0 57 0
28AUG26 75.00 P 0.00 0.00 0.00 1.88 -0.06 32 0 17 0
28AUG26 77.50 P 2.50 2.50 2.50 2.57 +0.03 32 2 26 +2
28AUG26 80.00 P 3.26 3.26 3.26 3.37 +0.05 32 1 12 +1
28AUG26 82.50 P 4.30 4.33 4.30 4.33 +0.06 31 7 11 +7
28AUG26 85.00 P 0.00 0.00 0.00 5.52 +0.10 31 0 35 0
28AUG26 87.50 P 0.00 0.00 0.00 6.89 +0.12 31 0 2 0
28AUG26 90.00 P 8.24 8.36 8.06 8.49 +0.20 31 45 116 +45
28AUG26 92.50 P 0.00 0.00 0.00 10.06 +0.05 31 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 11.89 +0.05 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.84 +0.05 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.02 +0.07 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.19 +0.09 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.43 +0.10 31 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.73 +0.10 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.11 +0.13 31 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.57 +0.14 33 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.08 +0.15 35 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.54 +0.11 36 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 35.06 +0.14 38 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 37.56 +0.14 40 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 40.06 +0.14 42 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 42.56 +0.15 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 45.03 +0.23 45 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 0.02 +0.01 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 +0.04 38 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 +0.07 38 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.28 +0.09 37 0 112 0
29SEP26 60.00 P 0.00 0.00 0.00 0.41 +0.11 36 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 +0.13 36 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.84 +0.14 36 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 1.17 +0.17 35 0 3,407 0
29SEP26 70.00 P 0.00 0.00 0.00 1.54 +0.15 34 0 486 0
29SEP26 72.50 P 0.00 0.00 0.00 2.02 +0.14 34 0 420 0
29SEP26 75.00 P 0.00 0.00 0.00 2.55 +0.05 33 0 1,210 0
29SEP26 77.50 P 0.00 0.00 0.00 3.33 +0.08 33 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 4.22 +0.07 32 0 3,253 0
29SEP26 82.50 P 0.00 0.00 0.00 5.27 +0.15 32 0 580 0
29SEP26 85.00 P 0.00 0.00 0.00 6.44 +0.15 32 0 573 0
29SEP26 87.50 P 7.89 7.89 7.89 7.77 +0.14 32 3 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.34 +0.18 32 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 10.71 +0.02 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.49 -0.01 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.65 +0.23 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 16.68 +0.05 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.78 +0.07 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.96 +0.09 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.19 +0.10 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.47 +0.12 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.77 +0.09 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.12 +0.10 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.54 +0.11 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.06 +0.14 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.56 +0.14 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.06 +0.14 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.56 +0.15 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.03 +0.23 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.30 0.00 35 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.45 +0.01 35 0 27 0
30DEC26 57.50 P 0.90 0.90 0.90 0.63 +0.03 35 1 48 +1
30DEC26 60.00 P 0.00 0.00 0.00 0.88 +0.01 34 0 101 0
30DEC26 62.50 P 0.00 0.00 0.00 1.20 +0.02 34 0 1,250 0
30DEC26 65.00 P 1.69 1.72 1.69 1.57 +0.02 34 32 100 -14
30DEC26 67.50 P 0.00 0.00 0.00 2.05 +0.02 34 0 198 0
30DEC26 70.00 P 2.60 2.60 2.60 2.61 +0.03 33 20 206 0
30DEC26 72.50 P 0.00 0.00 0.00 3.24 +0.03 33 0 183 0
30DEC26 75.00 P 3.75 3.75 3.75 3.98 +0.06 33 15 219 0
30DEC26 77.50 P 0.00 0.00 0.00 4.82 +0.06 32 0 263 0
30DEC26 80.00 P 5.51 5.51 5.51 5.81 +0.08 32 40 1,099 0
30DEC26 82.50 P 6.59 6.59 6.59 6.90 +0.10 32 25 891 +25
30DEC26 85.00 P 0.00 0.00 0.00 8.13 +0.13 32 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 9.50 +0.17 32 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 10.97 +0.16 32 0 212 0
30DEC26 92.50 P 12.30 12.30 12.30 12.57 +0.07 32 15 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.19 +0.01 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.02 +0.03 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.93 +0.04 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.92 +0.05 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.98 +0.06 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.09 +0.06 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.24 +0.06 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.45 +0.07 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.70 +0.09 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.97 +0.08 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.29 +0.09 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.64 +0.11 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 40.06 +0.14 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.56 +0.15 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.03 +0.21 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 +0.04 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.40 +0.04 35 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.58 +0.05 34 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.80 +0.09 34 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 1.06 +0.06 34 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.42 +0.08 34 0 107 0
30MAR27 62.50 P 0.00 0.00 0.00 1.82 +0.09 34 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.31 +0.08 33 0 1,042 0
30MAR27 67.50 P 0.00 0.00 0.00 2.88 +0.08 33 0 27 0
30MAR27 70.00 P 3.30 3.30 3.30 3.47 +0.02 33 4 858 0
30MAR27 72.50 P 0.00 0.00 0.00 4.12 -0.01 32 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 5.00 +0.08 32 0 55 0
30MAR27 77.50 P 0.00 0.00 0.00 5.91 +0.11 32 0 7 0
30MAR27 80.00 P 6.79 6.79 6.79 6.94 +0.14 32 2 79 +2
30MAR27 82.50 P 0.00 0.00 0.00 8.07 +0.15 32 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 9.32 +0.17 32 0 581 0
30MAR27 87.50 P 0.00 0.00 0.00 10.68 +0.21 32 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 12.13 +0.21 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.68 +0.09 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.36 +0.12 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.03 +0.02 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.89 +0.04 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.80 +0.04 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.78 +0.04 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.81 +0.04 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.92 +0.06 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.04 +0.05 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.31 +0.15 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.44 +0.07 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.70 +0.08 32 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.99 +0.09 32 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 40.29 +0.08 31 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 42.62 +0.10 31 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.03 +0.15 31 0 0 0
TOTAL PUT 2,236 64,595 +1,189
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$ 5.08
28MAY26 3.70 C 0.00 0.00 0.00 1.38 -0.08 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.28 -0.09 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.18 -0.09 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.99 -0.09 53 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.89 -0.08 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.80 -0.07 53 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.70 -0.09 47 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.61 -0.09 47 0 88 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 -0.08 49 0 251 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 -0.07 49 0 80 0
28MAY26 4.80 C 0.00 0.00 0.00 0.36 -0.07 44 0 196 0
28MAY26 4.90 C 0.29 0.29 0.29 0.31 -0.05 48 2 61 0
28MAY26 5.00 C 0.24 0.24 0.24 0.24 -0.05 46 120 552 -20
28MAY26 5.25 C 0.11 0.11 0.10 0.13 -0.04 46 5 1,006 -1
28MAY26 5.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 337 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 48 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 131 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.40 -0.09 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.30 -0.08 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.21 -0.09 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.12 -0.08 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.03 -0.07 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.94 -0.07 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.85 -0.08 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 -0.06 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 -0.08 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 -0.07 42 0 110 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 -0.06 45 0 423 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.07 43 0 142 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 -0.03 46 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 -0.05 43 0 203 0
29JUN26 5.25 C 0.28 0.28 0.28 0.26 -0.04 44 30 122 +15
29JUN26 5.50 C 0.00 0.00 0.00 0.17 -0.03 43 0 819 0
29JUN26 5.75 C 0.11 0.11 0.11 0.11 -0.03 43 1 298 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 205 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 45 0 137 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 345 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.42 -0.09 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.33 -0.08 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.24 -0.08 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.15 -0.09 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.07 -0.09 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.98 -0.08 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.90 -0.08 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.84 -0.07 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.76 -0.08 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.69 -0.07 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.63 -0.06 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.56 -0.06 42 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.53 -0.03 45 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.46 -0.06 43 0 48 0
30JUL26 5.25 C 0.37 0.37 0.37 0.35 -0.04 43 15 45 0
30JUL26 5.50 C 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.19 -0.02 43 0 532 0
30JUL26 6.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.01 44 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.37 -0.08 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.28 -0.09 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.20 -0.07 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.12 -0.08 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.04 -0.08 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.96 -0.07 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.89 -0.07 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.82 -0.07 43 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.75 -0.08 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.69 -0.07 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.63 -0.07 42 0 15 0
28AUG26 4.90 C 0.00 0.00 0.00 0.59 -0.04 43 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.53 -0.05 43 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.41 -0.05 42 0 30 0
28AUG26 5.50 C 0.00 0.00 0.00 0.32 -0.04 42 0 15 0
28AUG26 5.75 C 0.24 0.24 0.24 0.24 -0.04 42 515 515 +515
28AUG26 6.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 -0.02 43 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.49 -0.08 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.41 -0.08 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.32 -0.08 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.25 -0.06 45 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.16 -0.07 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 -0.07 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 -0.08 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.95 -0.07 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 -0.07 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 -0.07 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.06 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 -0.05 43 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.05 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.05 42 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.04 42 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.04 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.03 42 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.03 42 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 -0.03 42 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.02 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.59 -0.08 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.51 -0.08 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.43 -0.08 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.36 -0.07 44 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 1.28 -0.07 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 -0.08 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 -0.06 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 -0.07 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 -0.06 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 -0.06 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.90 -0.06 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 -0.07 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.05 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 -0.06 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 -0.04 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 -0.04 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 -0.03 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.02 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.02 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 42 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.67 -0.07 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.60 -0.07 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.52 -0.07 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.46 -0.07 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.39 -0.06 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.32 -0.07 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.26 -0.07 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.20 -0.06 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.13 -0.07 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 -0.05 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 -0.06 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 -0.05 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 -0.06 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.87 -0.05 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 -0.03 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.06 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 -0.05 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 -0.06 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.43 -0.05 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 -0.04 40 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.01 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
TOTAL CALL 688 14,315 +509
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 77 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 662 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 447 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 50 0 142 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 50 0 155 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 0.00 47 0 296 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 0.00 47 0 1,337 0
28MAY26 4.80 P 0.08 0.08 0.08 0.09 +0.01 48 15 148 0
28MAY26 4.90 P 0.11 0.11 0.11 0.12 +0.01 47 4 55 +4
28MAY26 5.00 P 0.15 0.15 0.15 0.16 +0.02 47 1 380 0
28MAY26 5.25 P 0.30 0.30 0.30 0.29 +0.03 45 4 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.48 +0.06 47 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 0.70 +0.07 50 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 0.94 +0.09 57 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.19 +0.09 66 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.43 +0.08 68 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.68 +0.08 76 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.93 +0.08 84 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.18 +0.08 91 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.43 +0.08 98 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.68 +0.08 105 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.93 +0.08 111 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.18 +0.08 117 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.43 +0.08 124 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.68 +0.08 129 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.93 +0.08 135 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.18 +0.08 140 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.43 +0.08 145 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.68 +0.08 150 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 43 0 274 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 44 0 176 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.01 46 0 383 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 45 0 419 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.01 45 0 186 0
29JUN26 4.50 P 0.11 0.11 0.11 0.10 +0.01 44 6 114 +6
29JUN26 4.60 P 0.12 0.12 0.12 0.13 +0.01 45 15 105 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 +0.02 45 0 35 0
29JUN26 4.80 P 0.20 0.20 0.20 0.20 +0.02 45 2 330 0
29JUN26 4.90 P 0.22 0.22 0.22 0.24 +0.02 45 15 263 +15
29JUN26 5.00 P 0.26 0.26 0.26 0.28 +0.02 44 15 220 +15
29JUN26 5.25 P 0.00 0.00 0.00 0.41 +0.03 43 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.60 +0.06 47 0 31 0
29JUN26 5.75 P 0.00 0.00 0.00 0.78 +0.06 46 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.00 +0.07 49 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 +0.07 47 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 +0.08 50 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 +0.08 52 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.94 +0.09 57 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.18 +0.08 56 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 +0.08 61 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.68 +0.08 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 +0.08 69 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 +0.08 73 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.43 +0.08 76 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.68 +0.08 80 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.93 +0.08 83 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.18 +0.08 86 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.43 +0.08 89 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.68 +0.08 93 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 +0.01 44 0 8 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 0.00 43 0 4 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.01 44 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 +0.01 44 0 60 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 +0.01 43 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.19 +0.01 43 0 4 0
30JUL26 4.70 P 0.24 0.24 0.24 0.23 +0.02 44 1 5 0
30JUL26 4.80 P 0.00 0.00 0.00 0.27 +0.02 44 0 47 0
30JUL26 4.90 P 0.00 0.00 0.00 0.31 +0.02 43 0 69 0
30JUL26 5.00 P 0.00 0.00 0.00 0.36 +0.02 43 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.49 +0.03 43 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.65 +0.04 43 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.84 +0.06 44 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.04 +0.07 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.26 +0.07 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.48 +0.08 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.72 +0.09 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.95 +0.09 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.19 +0.09 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.44 +0.09 54 0 0 0
28AUG26 3.80 P 0.07 0.07 0.07 0.06 +0.01 45 6 6 +6
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.01 44 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.08 0.00 43 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.25 +0.02 44 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.29 +0.03 44 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.33 +0.02 44 0 45 0
28AUG26 4.90 P 0.00 0.00 0.00 0.37 +0.02 43 0 40 0
28AUG26 5.00 P 0.00 0.00 0.00 0.42 +0.04 43 0 34 0
28AUG26 5.25 P 0.00 0.00 0.00 0.56 +0.04 43 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.72 +0.05 44 0 48 0
28AUG26 5.75 P 0.00 0.00 0.00 0.88 +0.05 42 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.08 +0.07 43 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.29 +0.06 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.50 +0.07 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.72 +0.07 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.95 +0.07 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.19 +0.08 44 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.44 +0.09 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 42 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 43 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 42 0 10 0
29SEP26 4.00 P 0.13 0.13 0.13 0.11 +0.01 42 50 225 +49
29SEP26 4.10 P 0.00 0.00 0.00 0.13 0.00 42 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.01 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.01 43 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29SEP26 4.50 P 0.25 0.25 0.25 0.25 +0.01 42 50 265 +50
29SEP26 4.60 P 0.00 0.00 0.00 0.29 +0.02 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 +0.02 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 +0.02 43 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 +0.03 43 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 +0.02 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 +0.03 42 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.06 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 +0.05 42 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.05 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.05 42 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 +0.06 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 +0.08 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 +0.07 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.20 +0.08 42 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 +0.08 43 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.68 +0.08 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.93 +0.08 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.18 +0.08 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.43 +0.08 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.68 +0.08 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.93 +0.08 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.18 +0.08 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.43 +0.08 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.68 +0.08 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 +0.01 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 0.00 41 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.02 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 +0.02 42 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.01 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.03 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 +0.03 41 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 +0.05 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.04 +0.06 41 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.04 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 +0.05 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 +0.06 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 +0.07 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 +0.08 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.25 +0.08 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 +0.07 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.70 +0.07 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 +0.08 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.18 +0.08 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.43 +0.08 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.68 +0.08 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.93 +0.08 46 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.18 +0.08 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.43 +0.08 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.68 +0.08 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 0.00 40 0 1 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 0.00 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 +0.01 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.01 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 0.00 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 +0.01 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 +0.02 41 0 55 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.02 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 +0.02 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 +0.01 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 +0.02 39 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.79 -0.01 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.94 +0.01 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.11 +0.03 39 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.29 +0.03 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 +0.05 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.66 +0.05 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 +0.06 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.08 +0.07 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.29 +0.07 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.51 +0.07 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.73 +0.06 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.96 +0.07 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.19 +0.07 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.43 +0.08 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.68 +0.08 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.93 +0.08 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.18 +0.08 43 0 0 0
TOTAL PUT 184 13,335 +145
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 130.00
28MAY26 72.50 C 0.00 0.00 0.00 57.58 -1.31 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 55.09 -1.30 84 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 52.59 -1.58 74 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 50.09 -1.31 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 47.60 -1.31 72 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 45.11 -1.31 73 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 42.62 -1.31 71 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 40.14 -1.70 71 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 37.67 -1.31 71 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 35.21 -1.59 71 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 32.78 -1.83 71 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 30.38 -1.76 71 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 28.01 -1.51 71 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 25.70 -1.81 71 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 23.45 -1.70 71 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 21.28 -1.34 71 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 19.19 -1.33 71 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 17.20 -1.32 71 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 15.32 -1.30 71 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 13.56 -1.27 71 0 37 0
28MAY26 122.50 C 0.00 0.00 0.00 11.93 -1.23 71 0 5 0
28MAY26 125.00 C 0.00 0.00 0.00 10.42 -1.19 71 0 20 0
28MAY26 127.50 C 0.00 0.00 0.00 9.31 -0.87 73 0 6 0
28MAY26 130.00 C 0.00 0.00 0.00 7.88 -1.05 71 0 57 0
28MAY26 132.50 C 0.00 0.00 0.00 6.81 -0.98 72 0 30 0
28MAY26 135.00 C 0.00 0.00 0.00 5.85 -0.97 72 0 271 0
28MAY26 137.50 C 6.16 6.16 6.16 4.90 -0.96 72 6 68 +6
28MAY26 140.00 C 4.60 4.60 4.19 4.16 -0.84 72 16 160 -15
28MAY26 142.50 C 0.00 0.00 0.00 3.47 -0.77 72 0 47 0
28MAY26 145.00 C 3.50 3.50 3.41 2.88 -0.69 72 3 68 +1
28MAY26 147.50 C 0.00 0.00 0.00 2.38 -0.62 72 0 325 0
28MAY26 150.00 C 0.00 0.00 0.00 1.95 -0.55 71 0 253 0
28MAY26 152.50 C 0.00 0.00 0.00 1.59 -0.49 71 0 43 0
28MAY26 155.00 C 0.00 0.00 0.00 1.29 -0.43 71 0 233 0
28MAY26 157.50 C 0.00 0.00 0.00 1.01 -0.36 71 0 40 0
28MAY26 160.00 C 1.48 1.48 1.48 0.81 -0.31 71 1 31 0
28MAY26 162.50 C 0.00 0.00 0.00 0.65 -0.27 71 0 43 0
28MAY26 165.00 C 1.10 1.10 1.10 0.53 -0.21 71 1 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.41 -0.19 71 0 59 0
28MAY26 170.00 C 0.65 0.67 0.65 0.32 -0.17 71 4 74 -2
28MAY26 172.50 C 0.00 0.00 0.00 0.25 -0.14 71 0 121 0
29JUN26 72.50 C 0.00 0.00 0.00 57.83 -1.31 69 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.38 -1.31 69 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 52.94 -1.31 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 50.53 -1.31 69 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.13 -1.32 69 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.77 -1.31 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 43.44 -1.31 69 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 42.12 -0.34 84 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 38.90 -1.31 69 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 37.57 -0.43 80 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 35.37 -0.64 78 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 33.23 -0.47 77 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 30.90 -0.74 73 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 28.91 -0.86 72 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 26.92 -1.11 71 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 25.14 -0.76 71 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 23.09 -1.21 69 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 21.44 -1.19 69 0 37 0
29JUN26 117.50 C 0.00 0.00 0.00 19.87 -1.16 69 0 112 0
29JUN26 120.00 C 19.60 19.60 19.60 18.38 -1.13 69 1 159 +1
29JUN26 122.50 C 0.00 0.00 0.00 16.97 -1.11 69 0 40 0
29JUN26 125.00 C 0.00 0.00 0.00 15.64 -1.07 69 0 6 0
29JUN26 127.50 C 0.00 0.00 0.00 14.70 -0.73 71 0 2 0
29JUN26 130.00 C 14.14 14.14 14.14 13.24 -1.24 69 15 202 0
29JUN26 132.50 C 0.00 0.00 0.00 12.24 -0.99 70 0 16 0
29JUN26 135.00 C 0.00 0.00 0.00 11.28 -0.94 70 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 10.35 -0.92 70 0 46 0
29JUN26 140.00 C 0.00 0.00 0.00 9.54 -0.85 70 0 19 0
29JUN26 142.50 C 8.72 8.72 8.72 8.70 -0.83 70 2 16 -2
29JUN26 145.00 C 0.00 0.00 0.00 7.91 -0.80 70 0 60 0
29JUN26 147.50 C 0.00 0.00 0.00 7.19 -0.76 70 0 117 0
29JUN26 150.00 C 0.00 0.00 0.00 6.53 -0.72 70 0 177 0
29JUN26 152.50 C 0.00 0.00 0.00 5.92 -0.68 70 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 5.36 -0.64 70 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 4.85 -0.60 70 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 4.38 -0.57 70 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 3.95 -0.53 70 0 18 0
29JUN26 165.00 C 4.50 4.50 4.50 3.56 -0.50 70 1 1 +1
29JUN26 167.50 C 0.00 0.00 0.00 3.21 -0.46 70 0 1 0
29JUN26 170.00 C 0.00 0.00 0.00 2.89 -0.43 70 0 7 0
29JUN26 172.50 C 3.32 3.32 3.32 2.59 -0.41 70 12 34 +12
30JUL26 105.00 C 0.00 0.00 0.00 31.30 -0.63 70 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 29.09 -1.10 67 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.44 -1.24 67 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.85 -1.20 67 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.33 -0.92 67 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 22.87 -0.99 67 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.67 -0.77 68 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.46 -0.75 68 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.03 -0.77 68 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 17.79 -0.78 67 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 16.82 -0.86 68 0 43 0
30JUL26 132.50 C 0.00 0.00 0.00 15.75 -0.99 68 0 30 0
30JUL26 135.00 C 14.89 14.89 14.89 14.79 -0.92 68 1 2 +1
30JUL26 137.50 C 0.00 0.00 0.00 13.83 -0.86 68 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 12.98 -0.75 69 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 12.10 -0.72 69 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 11.28 -0.68 68 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 10.50 -0.65 68 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 9.77 -0.63 68 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 9.08 -0.60 68 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 8.20 -0.55 67 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 7.61 -0.53 67 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 7.07 -0.50 67 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 6.56 -0.48 67 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 6.08 -0.46 67 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 5.64 -0.43 67 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 5.23 -0.40 67 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 4.84 -0.39 67 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 32.91 -0.99 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 31.29 -0.96 67 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.74 -0.93 67 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.24 -0.94 67 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.80 -1.18 67 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.42 -1.26 67 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.43 -0.61 68 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 23.17 -0.81 68 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 21.99 -0.83 68 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 20.76 -0.94 68 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.61 -0.92 68 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 18.61 -0.79 68 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 17.65 -0.99 68 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 16.75 -0.88 68 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 15.89 -0.78 69 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 14.99 -0.76 68 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 14.15 -0.73 68 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 13.34 -0.71 68 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 12.58 -0.68 68 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 11.86 -0.65 68 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 11.18 -0.28 68 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 10.22 -0.59 67 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 9.92 -0.27 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.55 -1.25 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.37 -1.23 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.22 -1.23 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.12 -1.21 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 51.07 -1.19 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.06 -1.18 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.11 -1.16 66 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.20 -1.14 66 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.34 -1.13 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 41.54 -1.11 66 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 39.79 -1.09 66 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 38.10 -1.06 66 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 36.45 -1.05 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.87 -1.02 66 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 33.32 -1.25 66 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 31.85 -0.98 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 30.42 -0.96 66 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 28.92 -1.19 66 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 27.72 -1.06 66 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 26.40 -1.09 66 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 25.67 -0.72 68 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 24.51 -0.72 68 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 23.51 -0.57 68 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 22.00 -1.01 67 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 21.08 -0.81 67 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 20.14 -0.73 67 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 19.16 -0.80 67 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 18.33 -0.76 67 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 17.52 -0.78 68 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 16.75 -0.67 68 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 15.93 -0.66 68 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 15.15 -0.63 68 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 14.41 -0.61 68 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 13.70 -0.59 68 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 13.02 -0.57 67 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 12.38 -0.55 67 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 11.77 -0.17 67 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.18 -0.51 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 10.62 -0.17 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.09 -0.17 67 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 9.59 -0.16 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.29 -1.36 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.27 -1.36 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.29 -1.36 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.36 -1.36 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 53.47 -1.37 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 51.63 -1.37 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 49.84 -1.37 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.10 -1.36 62 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 46.40 -1.36 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.75 -1.36 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.15 -1.35 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.60 -1.35 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.09 -1.34 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 38.63 -1.33 62 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 37.22 -1.32 62 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 35.85 -1.31 62 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 34.52 -1.31 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 33.24 -1.40 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 32.00 -1.40 62 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 30.81 -1.40 62 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 29.65 -1.41 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 28.54 -1.42 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 27.46 -1.32 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.15 -0.64 64 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 25.42 -1.59 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 25.19 -0.82 64 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 24.23 -0.89 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 23.31 -0.95 64 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 22.42 -1.02 64 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 21.56 -1.09 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 20.74 -1.14 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 19.94 -1.13 63 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 19.18 -1.11 63 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 18.45 -1.09 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 17.74 -1.07 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 17.06 -1.05 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 16.40 -1.04 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 15.77 -1.02 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 15.17 -1.00 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.59 -0.98 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 14.03 -0.96 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 63.03 -1.35 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.14 -1.35 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 59.29 -1.35 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 57.48 -1.35 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.17 +0.10 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.01 -1.34 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.34 -1.34 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 50.71 -1.34 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.13 -1.33 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.59 -1.33 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.09 -1.33 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.89 -0.07 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 43.23 -1.31 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.86 -1.30 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.53 -1.30 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.24 -1.29 60 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 37.99 -1.28 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.77 -1.28 60 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 35.60 -1.26 60 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 34.46 -1.25 60 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 33.36 -1.23 60 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.29 -1.22 60 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.25 -1.22 60 0 0 0
30MAR27 130.00 C 31.90 31.90 31.90 31.16 -0.76 62 10 10 +10
30MAR27 132.50 C 0.00 0.00 0.00 29.28 -1.73 60 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 28.34 -1.79 60 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 28.25 -1.03 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 27.35 -1.18 62 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 26.47 -1.17 62 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 25.62 -1.16 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 24.80 -1.15 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 24.01 -1.13 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 23.24 -1.12 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 22.50 -1.10 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 21.78 -1.09 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 21.09 -1.07 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 20.42 -1.05 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 19.77 -1.04 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 19.14 -0.44 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 17.99 -0.98 60 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 17.42 -0.97 60 0 0 0
TOTAL CALL 73 5,931 +13
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 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 0.00 72 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.04 -0.01 72 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.07 -0.01 72 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.11 -0.01 71 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.17 -0.02 71 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.27 -0.02 71 0 188 0
28MAY26 102.50 P 0.00 0.00 0.00 0.39 -0.03 71 0 17 0
28MAY26 105.00 P 0.00 0.00 0.00 0.58 -0.03 71 0 61 0
28MAY26 107.50 P 0.64 0.64 0.64 0.83 -0.04 71 2 40 0
28MAY26 110.00 P 0.00 0.00 0.00 1.16 -0.03 71 0 149 0
28MAY26 112.50 P 0.00 0.00 0.00 1.54 +0.01 70 0 14 0
28MAY26 115.00 P 0.00 0.00 0.00 2.01 -0.01 70 0 141 0
28MAY26 117.50 P 0.00 0.00 0.00 2.62 +0.01 70 0 117 0
28MAY26 120.00 P 0.00 0.00 0.00 3.34 +0.05 70 0 192 0
28MAY26 122.50 P 0.00 0.00 0.00 4.15 +0.05 69 0 48 0
28MAY26 125.00 P 0.00 0.00 0.00 5.24 +0.21 70 0 104 0
28MAY26 127.50 P 0.00 0.00 0.00 6.33 +0.29 70 0 30 0
28MAY26 130.00 P 7.50 7.55 7.50 7.55 +0.25 70 4 93 +4
28MAY26 132.50 P 0.00 0.00 0.00 8.90 +0.23 69 0 49 0
28MAY26 135.00 P 0.00 0.00 0.00 10.55 +0.47 71 0 45 0
28MAY26 137.50 P 0.00 0.00 0.00 11.98 +0.34 69 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 13.91 +0.52 71 0 144 0
28MAY26 142.50 P 0.00 0.00 0.00 15.72 +0.55 71 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 17.67 +0.65 71 0 29 0
28MAY26 147.50 P 0.00 0.00 0.00 19.67 +0.70 71 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 21.76 +0.46 71 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 23.91 +0.84 71 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 26.11 +0.71 71 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 28.39 +0.79 71 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 30.68 +0.84 71 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 33.03 +0.95 71 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 35.39 +1.02 71 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 37.80 +1.15 71 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 40.21 +1.25 71 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 42.65 +1.24 71 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.08 0.00 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 0.17 -0.01 69 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.25 -0.01 69 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.34 -0.01 69 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.48 -0.01 69 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.64 0.00 69 0 21 0
29JUN26 90.00 P 0.00 0.00 0.00 0.84 0.00 69 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.09 +0.01 69 0 34 0
29JUN26 95.00 P 1.38 1.38 1.38 1.38 0.00 69 1 68 +1
29JUN26 97.50 P 0.00 0.00 0.00 1.73 +0.01 69 0 54 0
29JUN26 100.00 P 0.00 0.00 0.00 2.14 +0.02 69 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 2.62 +0.04 69 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 3.15 +0.03 69 0 19 0
29JUN26 107.50 P 0.00 0.00 0.00 3.66 +0.08 68 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 4.33 +0.07 68 0 9 0
29JUN26 112.50 P 0.00 0.00 0.00 5.06 +0.12 68 0 161 0
29JUN26 115.00 P 0.00 0.00 0.00 5.90 +0.12 68 0 23 0
29JUN26 117.50 P 0.00 0.00 0.00 6.82 +0.19 68 0 19 0
29JUN26 120.00 P 0.00 0.00 0.00 7.90 +0.31 68 0 20 0
29JUN26 122.50 P 0.00 0.00 0.00 9.01 +0.38 69 0 22 0
29JUN26 125.00 P 10.00 10.00 10.00 10.25 +0.57 69 1 15 +1
29JUN26 127.50 P 0.00 0.00 0.00 11.39 +0.44 68 0 5 0
29JUN26 130.00 P 0.00 0.00 0.00 12.76 +0.47 69 0 26 0
29JUN26 132.50 P 0.00 0.00 0.00 13.96 +0.23 67 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 15.45 -0.03 68 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 17.03 -0.07 68 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 18.65 +0.33 68 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 20.59 +0.56 69 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 21.92 +0.15 67 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 23.92 +0.39 68 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 25.97 +0.55 69 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 27.83 +0.49 69 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 29.70 +0.31 68 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 31.74 +0.45 69 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 33.92 +0.72 70 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 35.90 +0.49 69 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 38.02 +0.56 69 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 40.16 +0.84 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 42.38 +0.93 69 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 44.60 +0.32 69 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 5.26 +0.19 67 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.98 +0.19 67 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 6.87 +0.26 67 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 7.53 +0.25 66 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 8.43 +0.28 66 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 9.48 +0.32 66 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 10.54 +0.33 66 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 11.67 +0.40 66 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 12.95 +0.49 66 0 23 0
30JUL26 127.50 P 0.00 0.00 0.00 14.29 +0.58 66 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 15.67 +0.63 66 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 17.04 +0.63 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 18.62 +0.54 66 0 3 0
30JUL26 137.50 P 0.00 0.00 0.00 20.08 +0.44 66 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 21.63 +0.36 66 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.49 +0.47 67 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.21 +0.56 67 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.90 +0.43 67 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.71 +0.41 67 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.49 +0.38 67 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 32.47 +0.39 67 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 34.35 +0.77 67 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 36.35 +0.84 67 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 38.35 +0.38 67 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 40.35 +0.85 67 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 42.37 +0.86 67 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 44.49 +0.93 67 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 46.62 +0.94 67 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 6.90 +0.01 66 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 7.79 0.00 66 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 8.95 +0.25 67 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 9.59 +0.26 66 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 10.66 +0.31 66 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 11.74 +0.31 66 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 12.82 +0.31 65 0 10 0
28AUG26 122.50 P 0.00 0.00 0.00 14.03 +0.40 65 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 15.33 +0.43 65 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 16.72 +0.55 66 0 0 0
28AUG26 130.00 P 17.70 17.70 17.70 18.15 +0.71 66 1 1 +1
28AUG26 132.50 P 0.00 0.00 0.00 19.62 +0.46 66 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.88 +0.16 65 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.47 +0.18 65 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.11 +0.21 66 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.98 +0.28 66 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.60 +0.37 66 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.39 +0.43 67 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 31.48 +0.69 68 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 33.06 +0.44 67 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 35.18 +0.67 68 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 36.91 +0.51 68 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.61 +0.38 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.32 +0.05 66 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.64 +0.08 66 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.96 +0.08 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.33 +0.11 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.78 +0.12 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.22 +0.11 66 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.76 +0.16 66 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.35 +0.17 66 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.93 +0.16 66 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.63 +0.22 66 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 6.38 +0.22 66 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 6.92 +0.01 65 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 7.73 +0.06 65 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 8.63 +0.02 65 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 9.54 0.00 65 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 10.45 -0.02 65 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 11.53 +0.37 65 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 12.62 +0.36 65 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 13.72 +0.37 65 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 14.84 +0.39 65 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 16.13 +0.46 65 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 17.41 +0.46 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.84 +0.58 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.31 +0.47 65 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 21.83 +0.53 65 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 23.39 +0.72 65 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 25.01 +0.79 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 26.66 +0.62 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 28.36 +0.64 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.10 +0.72 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.88 +0.86 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.70 +0.91 67 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 35.29 +0.61 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.89 +0.42 66 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.11 +0.73 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.71 +0.76 66 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.92 +0.74 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 44.64 +0.93 67 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.89 +1.30 68 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 48.46 +0.88 66 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 50.79 +1.19 67 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.61 -0.05 62 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 3.07 -0.06 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.54 -0.06 62 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.06 -0.06 62 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.67 -0.06 62 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.28 -0.07 62 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.92 -0.05 62 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 6.69 -0.05 62 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.47 -0.05 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.25 -0.06 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 9.11 -0.03 62 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 10.07 -0.03 62 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 11.03 -0.04 62 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 11.99 -0.04 62 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 13.04 +0.01 62 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 14.19 +0.43 62 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 15.35 0.00 62 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 16.19 +0.18 61 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 17.20 +0.06 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 18.49 +0.11 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 19.82 +0.13 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.48 +0.47 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 22.86 +0.53 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.37 +0.46 62 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 25.90 +0.49 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 27.38 +0.43 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.98 +0.44 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.78 +0.62 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.47 +0.64 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.20 +0.70 63 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 35.96 +0.79 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.76 +0.45 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 39.59 +0.79 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 41.44 +0.48 64 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.20 +0.40 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.35 -0.05 62 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 46.25 +0.36 62 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.15 +0.36 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 50.05 +0.36 62 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 51.95 -0.22 62 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 53.86 +0.36 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.90 -0.05 60 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 4.47 -0.04 60 0 3 0
30MAR27 77.50 P 0.00 0.00 0.00 5.10 -0.04 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.73 -0.05 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.37 -0.04 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.16 -0.04 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.96 -0.04 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.76 -0.04 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 9.58 -0.03 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.56 -0.01 60 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.54 -0.02 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.52 -0.02 60 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 13.51 -0.02 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.24 -0.35 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.79 +0.02 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.97 +0.02 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.15 +0.01 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.08 +0.22 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.40 +0.42 59 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.76 +0.47 59 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.17 +0.52 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.61 +0.57 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 26.10 +0.63 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.47 +0.53 60 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 29.03 +0.58 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.66 +0.67 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.29 +0.71 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.48 +0.29 59 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 35.78 +0.94 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.50 +0.98 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.25 +0.42 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.02 +1.72 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 42.84 +0.46 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.67 +0.47 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 46.52 +0.48 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.40 +0.49 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.53 +0.55 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.11 +0.36 60 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.02 +0.37 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.93 +0.37 60 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 57.22 +0.74 61 0 0 0
TOTAL PUT 9 4,463 +7
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$ 133.30
15MAY26 102.50 C 0.00 0.00 0.00 31.35 -0.55 188 0 30 0
15MAY26 105.00 C 0.00 0.00 0.00 28.72 -0.65 163 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 26.24 -0.64 151 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 23.85 -0.11 146 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 21.47 -0.03 139 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 19.00 -0.06 127 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 16.54 -0.14 115 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 14.17 -0.21 106 0 30 0
15MAY26 122.50 C 0.00 0.00 0.00 11.92 -0.58 100 0 31 0
15MAY26 125.00 C 0.00 0.00 0.00 9.78 -0.64 94 0 32 0
15MAY26 127.50 C 0.00 0.00 0.00 7.92 -0.58 93 0 1 0
15MAY26 130.00 C 7.10 7.72 6.01 6.20 -0.59 91 100 138 +65
15MAY26 132.50 C 6.00 6.17 4.70 4.78 -0.52 90 37 190 +1
15MAY26 135.00 C 3.70 4.75 3.40 3.58 -0.46 89 363 533 +152
15MAY26 137.50 C 3.04 3.77 2.56 2.60 -0.40 89 336 810 +98
15MAY26 140.00 C 2.25 2.90 1.86 1.85 -0.33 89 979 1,549 +243
15MAY26 142.50 C 1.94 2.15 1.38 1.27 -0.27 88 654 701 -212
15MAY26 145.00 C 1.31 1.65 0.96 0.85 -0.21 88 557 1,498 +250
15MAY26 147.50 C 0.95 1.20 0.70 0.56 -0.16 88 716 2,286 +615
15MAY26 150.00 C 0.68 0.90 0.47 0.35 -0.12 88 912 1,739 +546
15MAY26 152.50 C 0.57 0.57 0.33 0.22 -0.08 88 292 903 +158
15MAY26 155.00 C 0.31 0.46 0.23 0.13 -0.06 87 170 1,558 +106
15MAY26 157.50 C 0.26 0.38 0.16 0.08 -0.04 88 153 1,154 +32
15MAY26 160.00 C 0.26 0.26 0.11 0.05 -0.02 89 119 294 +52
15MAY26 162.50 C 0.18 0.18 0.13 0.03 -0.01 89 77 212 +77
22MAY26 112.50 C 0.00 0.00 0.00 21.47 - 74 0 0 -
22MAY26 115.00 C 0.00 0.00 0.00 19.00 - 68 0 0 -
22MAY26 117.50 C 0.00 0.00 0.00 16.54 -0.53 61 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 14.68 -0.52 67 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 12.55 -0.66 64 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 10.46 -0.49 61 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 8.79 -0.63 62 0 0 0
22MAY26 130.00 C 7.08 7.08 7.08 7.19 -0.58 61 1 1 0
22MAY26 132.50 C 5.80 5.80 5.80 5.78 -0.56 60 4 45 +4
22MAY26 135.00 C 5.07 5.85 4.62 4.57 -0.52 60 122 126 +92
22MAY26 137.50 C 4.32 4.77 3.75 3.55 -0.47 59 99 112 +99
22MAY26 140.00 C 3.49 3.80 2.85 2.72 -0.41 59 260 320 +219
22MAY26 142.50 C 2.68 2.94 2.29 2.04 -0.35 59 89 126 +61
22MAY26 145.00 C 2.45 2.45 1.80 1.51 -0.30 59 100 208 +64
22MAY26 147.50 C 1.72 1.72 1.36 1.10 -0.24 59 42 42 +39
22MAY26 150.00 C 1.11 1.50 1.06 0.78 -0.20 59 360 358 +316
22MAY26 152.50 C 1.09 1.13 0.96 0.55 -0.16 59 91 191 +67
22MAY26 155.00 C 0.89 0.99 0.65 0.38 -0.12 59 16 39 +15
22MAY26 157.50 C 0.69 0.69 0.53 0.26 -0.09 59 12 12 +12
22MAY26 160.00 C 0.51 0.57 0.40 0.17 -0.07 58 211 166 +166
22MAY26 162.50 C 0.35 0.43 0.35 0.12 -0.05 59 52 56 +51
28MAY26 60.00 C 73.77 73.78 73.74 73.74 -0.65 197 53 683 -53
28MAY26 62.50 C 71.25 71.25 71.25 71.25 -0.62 189 22 100 0
28MAY26 65.00 C 0.00 0.00 0.00 69.03 -0.34 199 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 66.56 -0.32 191 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 64.02 -0.39 180 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 61.55 -0.35 172 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 59.04 -0.37 164 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 56.59 -0.34 158 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 54.04 -0.38 147 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 51.57 -0.38 141 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 49.06 -0.37 133 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 46.57 -0.38 126 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 44.09 -0.33 120 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 41.62 -0.34 114 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 39.12 -0.36 107 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 36.68 -0.35 102 0 130 0
28MAY26 100.00 C 0.00 0.00 0.00 34.04 -0.53 91 0 2,651 0
28MAY26 102.50 C 0.00 0.00 0.00 31.59 -0.53 86 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 29.21 -0.48 83 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 26.69 -0.53 76 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 24.31 -0.49 72 0 1,216 0
28MAY26 112.50 C 0.00 0.00 0.00 21.88 +0.01 67 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 19.00 -0.56 52 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 16.71 -0.63 51 0 452 0
28MAY26 120.00 C 14.54 14.54 14.54 14.68 -0.92 52 509 4,901 -9
28MAY26 122.50 C 14.30 14.30 13.12 12.86 -0.67 54 3 2,203 0
28MAY26 125.00 C 11.30 11.30 11.00 10.96 -0.59 53 4 6,255 -2
28MAY26 127.50 C 9.90 10.23 8.96 8.96 -0.71 50 100 6,272 -15
28MAY26 130.00 C 8.30 9.02 7.49 7.55 -0.72 51 521 8,802 -147
28MAY26 132.50 C 6.85 7.66 6.20 6.27 -0.53 52 1,170 5,221 +732
28MAY26 135.00 C 6.10 6.44 5.00 5.14 -0.51 52 1,374 4,807 +215
28MAY26 137.50 C 4.47 5.30 4.16 4.11 -0.46 52 1,068 4,141 -116
28MAY26 140.00 C 3.61 4.30 3.32 3.24 -0.41 52 793 5,220 -96
28MAY26 142.50 C 3.03 3.58 2.70 2.52 -0.36 52 352 3,472 -4
28MAY26 145.00 C 2.53 2.90 2.16 1.93 -0.32 51 463 4,520 +152
28MAY26 147.50 C 1.96 2.36 1.77 1.46 -0.27 51 231 3,141 +8
28MAY26 150.00 C 1.52 1.90 1.37 1.09 -0.23 51 441 9,892 +92
28MAY26 152.50 C 1.46 1.52 1.14 0.80 -0.19 51 593 2,714 -106
28MAY26 155.00 C 1.09 1.28 0.91 0.59 -0.15 51 219 3,262 +61
28MAY26 157.50 C 1.03 1.03 0.78 0.42 -0.12 51 36 4,112 +6
28MAY26 160.00 C 0.70 0.86 0.58 0.30 -0.09 51 475 4,245 -13
28MAY26 162.50 C 0.65 0.65 0.46 0.21 -0.07 51 84 1,067 +43
28MAY26 165.00 C 0.50 0.53 0.37 0.15 -0.05 51 238 1,786 +209
28MAY26 167.50 C 0.39 0.40 0.33 0.10 -0.04 51 24 1,220 -18
28MAY26 170.00 C 0.32 0.34 0.26 0.07 -0.03 51 64 2,064 -27
28MAY26 172.50 C 0.28 0.28 0.28 0.05 -0.02 51 2 499 -2
28MAY26 175.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 464 0
28MAY26 177.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 114 0
28MAY26 180.00 C 0.18 0.18 0.18 0.01 -0.02 49 117 1,115 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 55 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,719 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,358 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 301 0
28MAY26 200.00 C 0.05 0.05 0.05 0.01 0.00 65 30 503 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,528 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 82 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 88 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 91 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 94 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 96 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 73.84 -0.70 127 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 71.36 -0.71 122 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.03 -0.52 123 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 66.56 -0.49 118 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 64.02 -0.54 111 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 61.55 -0.56 106 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 59.04 -0.57 101 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 56.59 -0.51 97 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 54.04 -0.58 90 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 51.57 -0.54 87 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 49.06 -0.57 82 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 46.57 -0.60 77 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 44.09 -0.62 73 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 41.62 -0.65 70 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 39.14 -0.70 66 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 36.69 -0.72 62 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 34.28 -0.71 60 0 404 0
29JUN26 102.50 C 0.00 0.00 0.00 31.89 -0.68 58 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 29.50 -0.70 55 0 328 0
29JUN26 107.50 C 28.50 28.50 28.50 27.14 -0.71 53 3 2,208 0
29JUN26 110.00 C 26.66 26.66 26.66 24.96 -0.60 52 1 233 0
29JUN26 112.50 C 0.00 0.00 0.00 22.04 -0.59 43 0 648 0
29JUN26 115.00 C 0.00 0.00 0.00 20.54 -0.61 49 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 18.47 -0.60 47 0 1,332 0
29JUN26 120.00 C 16.58 18.04 16.22 16.51 -0.58 46 304 5,477 +94
29JUN26 122.50 C 15.94 15.94 15.94 14.70 -0.41 46 30 2,519 +30
29JUN26 125.00 C 12.72 12.72 12.72 12.85 -0.69 44 30 6,536 +28
29JUN26 127.50 C 0.00 0.00 0.00 11.41 -0.46 45 0 3,827 0
29JUN26 130.00 C 11.24 11.24 10.00 10.01 -0.48 45 27 8,253 +1
29JUN26 132.50 C 9.70 10.10 8.55 8.68 -0.45 44 203 7,642 +135
29JUN26 135.00 C 8.45 8.87 7.50 7.52 -0.44 44 2,318 11,695 -164
29JUN26 137.50 C 6.92 7.60 6.65 6.47 -0.39 44 580 5,900 +200
29JUN26 140.00 C 6.14 6.83 5.70 5.53 -0.38 44 294 7,169 +8
29JUN26 142.50 C 5.12 5.93 4.95 4.73 -0.32 44 209 4,252 -20
29JUN26 145.00 C 4.72 5.20 4.22 3.97 -0.33 44 180 5,974 +36
29JUN26 147.50 C 4.36 4.50 3.74 3.38 -0.27 44 63 3,468 +6
29JUN26 150.00 C 3.79 3.92 3.15 2.81 -0.26 44 868 16,954 -416
29JUN26 152.50 C 3.18 3.18 2.76 2.37 -0.22 44 131 1,940 +71
29JUN26 155.00 C 2.90 2.90 2.43 1.95 -0.20 44 86 3,546 +63
29JUN26 157.50 C 2.58 2.58 2.05 1.63 -0.17 44 51 1,701 +34
29JUN26 160.00 C 2.13 2.31 1.74 1.33 -0.15 44 632 13,867 +1
29JUN26 162.50 C 1.88 1.94 1.75 1.10 -0.13 43 1,246 3,669 -375
29JUN26 165.00 C 1.55 1.67 1.36 0.89 -0.12 44 176 7,395 -26
29JUN26 167.50 C 1.30 1.30 1.30 0.73 -0.10 43 2 2,177 0
29JUN26 170.00 C 1.09 1.17 1.02 0.58 -0.09 43 97 7,480 -61
29JUN26 172.50 C 1.10 1.11 0.87 0.48 -0.07 43 1,226 4,097 +744
29JUN26 175.00 C 0.95 0.95 0.90 0.38 -0.07 43 15 14,070 +11
29JUN26 177.50 C 0.00 0.00 0.00 0.31 -0.04 43 0 826 0
29JUN26 180.00 C 0.61 0.62 0.61 0.25 -0.04 43 1,226 7,701 -686
29JUN26 182.50 C 0.00 0.00 0.00 0.20 -0.03 44 0 1,253 0
29JUN26 185.00 C 0.50 0.50 0.50 0.16 -0.03 43 1 7,544 0
29JUN26 187.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 1,376 0
29JUN26 190.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 7,861 0
29JUN26 192.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 782 0
29JUN26 195.00 C 0.32 0.32 0.32 0.06 -0.01 43 1 663 -1
29JUN26 197.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 649 0
29JUN26 200.00 C 0.30 0.32 0.30 0.04 -0.01 44 5 2,028 0
29JUN26 205.00 C 0.00 0.00 0.00 0.03 0.00 45 0 1,290 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1,372 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,281 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 834 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 655 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,583 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 71 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 74.03 -0.51 110 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 71.58 -0.49 106 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 69.12 -0.46 102 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 66.63 -0.43 97 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 64.11 -0.46 92 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 61.65 -0.46 88 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 59.16 -0.45 84 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 56.66 -0.46 80 0 0 0
30JUL26 80.00 C 54.20 54.20 54.20 54.04 -0.58 73 1 2 +1
30JUL26 82.50 C 0.00 0.00 0.00 51.57 -0.55 70 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 49.06 -0.58 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 46.72 -0.46 65 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 44.24 -0.50 62 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 41.85 -0.47 60 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 39.45 -0.48 58 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 37.11 -0.44 56 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 34.72 -0.47 53 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 32.38 -0.50 52 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 30.12 -0.50 50 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 27.86 -0.57 48 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 25.70 -0.63 47 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 23.60 +0.07 46 0 3 0
30JUL26 115.00 C 21.45 21.45 21.45 21.00 -0.61 41 280 280 +264
30JUL26 117.50 C 0.00 0.00 0.00 19.15 -0.59 41 0 30 0
30JUL26 120.00 C 17.72 17.72 17.68 17.97 -0.07 44 100 590 +90
30JUL26 122.50 C 0.00 0.00 0.00 15.81 -0.55 41 0 966 0
30JUL26 125.00 C 0.00 0.00 0.00 14.74 -0.47 43 0 1,969 0
30JUL26 127.50 C 14.50 14.50 14.50 13.27 -0.51 43 2 2,208 0
30JUL26 130.00 C 12.45 13.00 12.45 11.94 -0.54 43 8 2,067 -2
30JUL26 132.50 C 11.99 11.99 11.55 10.67 -0.49 43 4 1,565 -2
30JUL26 135.00 C 0.00 0.00 0.00 9.56 -0.48 43 2 3,402 0
30JUL26 137.50 C 9.80 9.80 8.50 8.47 -0.46 42 6 2,453 -4
30JUL26 140.00 C 8.41 8.41 7.70 7.55 -0.44 42 1,333 5,395 +1,272
30JUL26 142.50 C 7.84 7.94 6.85 6.64 -0.43 42 74 1,355 +40
30JUL26 145.00 C 6.26 6.26 6.20 5.90 -0.37 42 105 2,585 +45
30JUL26 147.50 C 0.00 0.00 0.00 5.17 -0.37 42 2 1,254 -2
30JUL26 150.00 C 5.25 5.75 4.95 4.55 -0.31 42 257 3,261 +143
30JUL26 152.50 C 5.03 5.03 5.03 3.98 -0.32 42 27 344 0
30JUL26 155.00 C 4.66 4.66 4.00 3.45 -0.28 42 23 1,580 +16
30JUL26 157.50 C 0.00 0.00 0.00 3.03 -0.26 42 0 308 0
30JUL26 160.00 C 3.53 3.65 3.18 2.60 -0.26 42 1,295 3,571 +1,278
30JUL26 162.50 C 2.90 2.90 2.90 2.27 -0.21 42 52 557 -2
30JUL26 165.00 C 2.60 2.60 2.60 1.96 -0.21 42 3 900 0
30JUL26 167.50 C 2.65 2.65 2.39 1.68 -0.18 42 94 1,774 +65
30JUL26 170.00 C 2.06 2.06 2.06 1.46 -0.16 42 10 424 -10
30JUL26 172.50 C 0.00 0.00 0.00 1.24 -0.16 42 0 271 0
30JUL26 175.00 C 0.00 0.00 0.00 1.07 -0.11 42 0 1,277 0
30JUL26 177.50 C 1.78 1.83 1.78 0.92 -0.11 42 6 220 +6
30JUL26 180.00 C 1.66 1.66 1.37 0.77 -0.12 42 190 340 +100
30JUL26 182.50 C 0.00 0.00 0.00 0.66 -0.09 42 0 172 0
30JUL26 185.00 C 0.00 0.00 0.00 0.57 -0.08 42 0 136 0
30JUL26 187.50 C 1.05 1.05 1.04 0.47 -0.08 42 70 78 +40
30JUL26 190.00 C 0.00 0.00 0.00 0.41 -0.05 42 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.34 -0.06 42 0 125 0
30JUL26 195.00 C 0.00 0.00 0.00 0.28 -0.06 42 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.24 -0.04 42 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.21 -0.03 42 0 632 0
30JUL26 205.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 164 0
30JUL26 210.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 353 0
28AUG26 60.00 C 0.00 0.00 0.00 74.07 -0.47 96 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 71.59 -0.48 92 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 69.12 -0.46 88 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 66.63 -0.44 84 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 64.11 -0.47 79 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 61.65 -0.46 76 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 59.16 -0.45 73 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 56.66 -0.46 69 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 54.04 -0.60 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 51.76 -0.45 63 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 49.54 -0.27 63 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 47.13 -0.29 61 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 44.65 -0.41 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 42.28 -0.43 56 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 40.03 -0.36 55 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 37.65 -0.45 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 35.33 -0.54 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 33.10 -0.56 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 30.92 -0.62 48 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 28.85 -0.63 47 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 26.81 -0.62 46 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 24.92 -0.62 46 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 23.04 +0.07 45 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 20.72 -0.58 42 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 19.07 -0.58 42 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 17.59 -0.55 42 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 16.62 -0.56 44 0 4 0
28AUG26 127.50 C 0.00 0.00 0.00 15.24 -0.51 43 0 120 0
28AUG26 130.00 C 14.03 14.03 14.03 13.94 -0.53 43 50 340 +50
28AUG26 132.50 C 13.03 14.07 13.03 12.69 -0.48 43 661 1,797 +442
28AUG26 135.00 C 13.07 13.07 11.70 11.60 -0.48 43 745 1,074 +653
28AUG26 137.50 C 11.54 11.57 11.54 10.50 -0.49 43 44 120 +30
28AUG26 140.00 C 10.78 10.86 10.78 9.55 -0.43 43 15 262 0
28AUG26 142.50 C 0.00 0.00 0.00 8.66 -0.42 43 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 7.78 -0.41 43 0 325 0
28AUG26 147.50 C 0.00 0.00 0.00 7.06 -0.37 43 0 409 0
28AUG26 150.00 C 7.03 7.62 6.75 6.35 -0.37 43 98 2,986 +38
28AUG26 152.50 C 6.16 6.16 6.16 5.69 -0.31 43 1 111 0
28AUG26 155.00 C 0.00 0.00 0.00 5.14 -0.31 43 0 121 0
28AUG26 157.50 C 0.00 0.00 0.00 4.58 -0.32 42 0 151 0
28AUG26 160.00 C 4.81 4.81 4.76 4.10 -0.26 42 69 117 +65
28AUG26 162.50 C 0.00 0.00 0.00 3.68 -0.26 42 0 49 0
28AUG26 165.00 C 4.10 4.10 4.10 3.26 -0.26 42 50 1,366 0
28AUG26 167.50 C 4.11 4.11 3.73 2.91 -0.20 42 131 165 +131
28AUG26 170.00 C 3.53 3.53 3.53 2.60 -0.21 42 67 110 +67
28AUG26 172.50 C 3.20 3.20 3.20 2.30 -0.21 42 30 48 +30
28AUG26 175.00 C 2.98 3.14 2.75 2.03 -0.18 42 109 349 +94
28AUG26 177.50 C 2.94 2.94 2.52 1.82 -0.16 42 74 124 +74
28AUG26 180.00 C 2.59 2.59 2.33 1.61 -0.16 42 67 316 +65
28AUG26 182.50 C 2.08 2.08 2.08 1.40 -0.15 42 65 164 +65
28AUG26 185.00 C 2.14 2.14 2.14 1.26 -0.11 42 30 42 +30
28AUG26 187.50 C 1.75 1.75 1.75 1.11 -0.12 42 30 41 +30
28AUG26 190.00 C 1.85 1.85 1.85 0.97 -0.11 42 65 65 +65
28AUG26 192.50 C 0.00 0.00 0.00 0.86 -0.08 42 0 0 0
28AUG26 195.00 C 1.53 1.53 1.53 0.76 -0.08 42 30 90 +30
28AUG26 197.50 C 1.40 1.40 1.40 0.67 -0.08 42 30 90 +30
28AUG26 200.00 C 1.39 1.39 1.39 0.57 -0.08 42 30 219 0
29SEP26 60.00 C 0.00 0.00 0.00 74.07 -0.47 84 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 71.59 -0.48 81 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 69.12 -0.46 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 66.67 -0.41 74 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.21 -0.44 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 61.80 -0.42 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 59.42 -0.42 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 57.02 -0.41 65 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 54.60 -0.47 62 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 52.26 -0.40 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.89 -0.41 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.52 -0.44 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.16 -0.48 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 42.78 -0.56 52 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 40.46 -0.65 50 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 38.19 -0.65 49 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 36.01 -0.65 48 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 33.87 -0.65 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 31.84 -0.65 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 29.82 -0.65 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 27.96 -0.65 45 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 26.10 -0.65 44 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 24.38 -0.63 44 0 219 0
29SEP26 117.50 C 0.00 0.00 0.00 22.69 +0.04 44 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 21.09 +0.02 43 0 2,265 0
29SEP26 122.50 C 0.00 0.00 0.00 19.60 -0.03 43 0 2,088 0
29SEP26 125.00 C 0.00 0.00 0.00 18.12 -0.61 43 0 4,145 0
29SEP26 127.50 C 0.00 0.00 0.00 16.80 -0.59 43 0 1,989 0
29SEP26 130.00 C 16.60 16.60 16.40 15.52 -0.59 43 2 7,958 0
29SEP26 132.50 C 15.60 15.60 15.00 14.28 -0.54 42 157 1,333 0
29SEP26 135.00 C 14.19 14.19 14.19 13.20 -0.54 42 1 4,962 +1
29SEP26 137.50 C 12.38 12.38 12.38 12.11 -0.55 42 1 1,767 0
29SEP26 140.00 C 12.40 12.40 11.30 11.11 -0.49 42 3 7,837 0
29SEP26 142.50 C 0.00 0.00 0.00 10.23 -0.49 42 0 3,640 0
29SEP26 145.00 C 10.22 10.78 9.65 9.34 -0.49 42 62 13,055 +12
29SEP26 147.50 C 9.18 9.68 9.18 8.54 -0.43 42 120 2,835 0
29SEP26 150.00 C 8.46 8.46 8.40 7.83 -0.43 42 6 8,852 +2
29SEP26 152.50 C 0.00 0.00 0.00 7.12 -0.44 42 0 2,115 0
29SEP26 155.00 C 7.30 7.30 7.30 6.48 -0.37 42 7 8,774 +7
29SEP26 157.50 C 0.00 0.00 0.00 5.93 -0.37 42 0 1,292 0
29SEP26 160.00 C 6.58 6.80 5.99 5.38 -0.37 42 228 8,386 +126
29SEP26 162.50 C 0.00 0.00 0.00 4.85 -0.36 42 0 805 0
29SEP26 165.00 C 5.40 5.40 5.40 4.44 -0.31 42 2 5,994 -2
29SEP26 167.50 C 0.00 0.00 0.00 4.03 -0.31 42 0 2,696 0
29SEP26 170.00 C 4.70 4.70 4.70 3.62 -0.31 41 3 6,072 +1
29SEP26 172.50 C 4.06 4.06 4.06 3.29 -0.25 42 3 2,316 -3
29SEP26 175.00 C 3.85 3.85 3.85 2.99 -0.25 41 1 11,214 0
29SEP26 177.50 C 0.00 0.00 0.00 2.69 -0.25 41 0 3,820 0
29SEP26 180.00 C 3.36 3.36 3.22 2.40 -0.25 41 23 5,213 +20
29SEP26 182.50 C 3.10 3.10 3.10 2.19 -0.20 41 1 752 0
29SEP26 185.00 C 0.00 0.00 0.00 1.99 -0.19 41 0 1,970 0
29SEP26 187.50 C 0.00 0.00 0.00 1.78 -0.19 41 0 689 0
29SEP26 190.00 C 2.75 2.75 2.38 1.59 -0.17 41 6 823 -1
29SEP26 192.50 C 0.00 0.00 0.00 1.44 -0.15 41 0 279 0
29SEP26 195.00 C 2.11 2.11 2.11 1.30 -0.15 41 1 459 0
29SEP26 197.50 C 0.00 0.00 0.00 1.16 -0.15 41 0 499 0
29SEP26 200.00 C 1.81 1.81 1.79 1.03 -0.13 41 2 7,566 -1
29SEP26 205.00 C 1.64 1.64 1.64 0.85 -0.10 41 1 212 -1
29SEP26 210.00 C 0.00 0.00 0.00 0.66 -0.11 41 0 362 0
29SEP26 215.00 C 0.00 0.00 0.00 0.54 -0.08 41 0 331 0
29SEP26 220.00 C 0.00 0.00 0.00 0.41 -0.09 41 0 4,041 0
29SEP26 225.00 C 0.00 0.00 0.00 0.35 -0.05 41 0 941 0
29SEP26 230.00 C 0.00 0.00 0.00 0.28 -0.04 41 0 300 0
29SEP26 235.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 2,617 0
29SEP26 245.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 217 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 286 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
29SEP26 300.00 C 0.28 0.28 0.28 0.01 0.00 41 5 384 +5
30DEC26 60.00 C 0.00 0.00 0.00 74.75 -0.46 72 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 72.37 -0.47 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 70.01 -0.46 67 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 67.79 -0.29 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 65.41 -0.35 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 62.93 -0.48 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 60.50 -0.55 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 58.08 -0.65 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.74 -0.65 54 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 53.41 -0.65 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 51.15 -0.66 51 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 48.91 -0.66 49 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 46.73 -0.66 48 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 44.61 -0.66 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.49 -0.67 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 40.51 -0.66 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 38.52 -0.67 45 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 36.61 -0.66 45 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 34.78 -0.67 44 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 32.96 -0.67 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 31.26 -0.65 44 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 29.61 -0.66 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.96 -0.66 43 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 26.46 -0.64 43 0 929 0
30DEC26 120.00 C 25.65 25.65 25.65 25.01 -0.64 43 1 217 +1
30DEC26 122.50 C 0.00 0.00 0.00 23.56 -0.64 43 0 143 0
30DEC26 125.00 C 0.00 0.00 0.00 22.22 +0.05 42 0 745 0
30DEC26 127.50 C 21.61 23.00 21.61 20.32 -1.26 41 2 1,047 0
30DEC26 130.00 C 0.00 0.00 0.00 19.26 -0.48 41 0 8,397 0
30DEC26 132.50 C 18.90 18.90 18.90 18.51 -0.57 42 2 1,527 0
30DEC26 135.00 C 17.80 17.80 17.80 17.46 -0.57 42 1 1,936 +1
30DEC26 137.50 C 17.35 17.35 17.10 16.41 -0.57 42 4 521 +2
30DEC26 140.00 C 16.97 16.97 16.10 15.36 -0.57 42 15 3,398 +3
30DEC26 142.50 C 0.00 0.00 0.00 14.42 -0.53 42 0 892 0
30DEC26 145.00 C 14.00 14.00 14.00 13.57 -0.52 42 2 2,710 +2
30DEC26 147.50 C 0.00 0.00 0.00 12.71 -0.52 42 0 1,795 0
30DEC26 150.00 C 13.10 13.10 12.60 11.85 -0.53 42 2 5,554 -1
30DEC26 152.50 C 0.00 0.00 0.00 11.13 -0.46 42 0 202 0
30DEC26 155.00 C 0.00 0.00 0.00 10.44 -0.47 42 0 3,105 0
30DEC26 157.50 C 0.00 0.00 0.00 9.76 -0.47 42 0 536 0
30DEC26 160.00 C 10.11 10.15 10.11 9.08 -0.47 41 4 4,658 0
30DEC26 162.50 C 9.73 9.73 9.50 8.50 -0.40 41 40 318 +40
30DEC26 165.00 C 9.40 9.70 9.40 7.98 -0.40 41 8 4,960 0
30DEC26 167.50 C 0.00 0.00 0.00 7.45 -0.41 41 0 1,405 0
30DEC26 170.00 C 7.75 7.75 7.75 6.92 -0.41 41 1,501 13,526 +1
30DEC26 172.50 C 0.00 0.00 0.00 6.44 -0.37 41 0 1,223 0
30DEC26 175.00 C 0.00 0.00 0.00 6.04 -0.34 41 0 754 0
30DEC26 177.50 C 0.00 0.00 0.00 5.65 -0.34 41 0 774 0
30DEC26 180.00 C 6.62 6.91 6.62 5.26 -0.34 41 4 3,356 -3
30DEC26 182.50 C 0.00 0.00 0.00 4.86 -0.35 41 0 838 0
30DEC26 185.00 C 5.48 5.48 5.48 4.54 -0.28 41 1 645 +1
30DEC26 187.50 C 0.00 0.00 0.00 4.25 -0.28 41 0 81 0
30DEC26 190.00 C 5.48 5.48 5.34 3.97 -0.28 41 17 890 +17
30DEC26 192.50 C 0.00 0.00 0.00 3.69 -0.27 41 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 3.40 -0.28 41 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 3.17 -0.23 41 0 360 0
30DEC26 200.00 C 4.22 4.22 4.00 2.97 -0.22 41 18 678 0
30DEC26 205.00 C 3.92 3.93 3.79 2.57 -0.22 41 37 212 -37
30DEC26 210.00 C 0.00 0.00 0.00 2.19 -0.21 41 0 327 0
30DEC26 215.00 C 0.00 0.00 0.00 1.92 -0.17 41 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.66 -0.16 41 0 155 0
30DEC26 225.00 C 0.00 0.00 0.00 1.41 -0.14 41 0 152 0
30DEC26 230.00 C 0.00 0.00 0.00 1.24 -0.12 41 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 1.06 -0.12 41 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 0.90 -0.11 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.79 -0.09 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.68 -0.09 41 0 124 0
30DEC26 255.00 C 0.00 0.00 0.00 0.57 -0.09 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.51 -0.05 41 0 53 0
30DEC26 265.00 C 0.00 0.00 0.00 0.44 -0.06 41 0 111 0
30DEC26 270.00 C 0.00 0.00 0.00 0.36 -0.07 41 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.31 -0.05 41 0 350 0
30DEC26 280.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 967 0
30MAR27 60.00 C 0.00 0.00 0.00 75.66 -0.44 65 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 73.31 -0.44 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 70.89 -0.55 61 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 68.50 -0.65 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 66.13 -0.65 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 63.80 -0.65 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.50 -0.66 53 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 59.22 -0.67 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 57.01 -0.67 50 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 54.80 -0.67 49 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 52.68 -0.68 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 50.58 -0.68 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 48.50 -0.69 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 46.55 -0.68 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 44.59 -0.69 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 42.67 -0.69 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.87 -0.69 44 0 92 0
30MAR27 102.50 C 39.70 39.70 39.70 39.07 -0.70 44 1 97 0
30MAR27 105.00 C 0.00 0.00 0.00 37.30 -0.68 44 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 35.68 -0.69 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.07 -0.69 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 32.45 -0.69 43 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 30.98 -0.67 43 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 29.56 -0.67 43 0 21 0
30MAR27 120.00 C 0.00 0.00 0.00 28.13 -0.68 42 0 2,461 0
30MAR27 122.50 C 0.00 0.00 0.00 26.74 -0.65 42 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 25.51 -0.65 42 0 1,400 0
30MAR27 127.50 C 25.00 25.00 25.00 24.29 -0.65 42 2 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 23.06 -0.66 42 0 2,098 0
30MAR27 132.50 C 22.80 22.80 22.80 21.88 -0.62 42 1 209 +1
30MAR27 135.00 C 22.15 22.15 22.15 20.86 -0.61 42 4 765 +4
30MAR27 137.50 C 0.00 0.00 0.00 19.83 -0.62 42 0 383 0
30MAR27 140.00 C 20.06 20.06 19.29 18.81 -0.62 42 15 1,504 +15
30MAR27 142.50 C 0.00 0.00 0.00 17.78 -0.63 42 0 258 0
30MAR27 145.00 C 0.00 0.00 0.00 16.94 -0.57 42 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 16.10 -0.58 42 0 177 0
30MAR27 150.00 C 15.88 15.88 15.88 15.27 -0.57 41 1 213 +1
30MAR27 152.50 C 0.00 0.00 0.00 14.43 -0.58 41 0 254 0
30MAR27 155.00 C 14.35 14.35 14.35 13.66 -0.52 41 1 2,571 +1
30MAR27 157.50 C 0.00 0.00 0.00 13.00 -0.51 41 0 310 0
30MAR27 160.00 C 13.10 13.10 13.10 12.34 -0.52 41 1 1,499 -1
30MAR27 162.50 C 12.45 12.45 12.45 11.68 -0.52 41 1 593 0
30MAR27 165.00 C 12.69 12.69 12.69 11.02 -0.52 41 1 1,899 +1
30MAR27 167.50 C 0.00 0.00 0.00 10.42 -0.46 41 0 44 0
30MAR27 170.00 C 0.00 0.00 0.00 9.91 -0.45 41 0 105 0
30MAR27 172.50 C 0.00 0.00 0.00 9.40 -0.45 41 0 74 0
30MAR27 175.00 C 0.00 0.00 0.00 8.90 -0.45 41 0 238 0
30MAR27 177.50 C 10.23 10.23 10.23 8.39 -0.45 41 1 82 0
30MAR27 180.00 C 9.29 9.29 9.29 7.89 -0.44 41 3 91 -3
30MAR27 182.50 C 0.00 0.00 0.00 7.51 -0.38 41 0 51 0
30MAR27 185.00 C 8.16 8.16 8.16 7.13 -0.38 41 1 140 +1
30MAR27 187.50 C 0.00 0.00 0.00 6.75 -0.39 41 0 129 0
30MAR27 190.00 C 7.37 7.99 7.37 6.37 -0.39 41 3 170 0
30MAR27 192.50 C 0.00 0.00 0.00 6.00 -0.38 41 0 101 0
30MAR27 195.00 C 0.00 0.00 0.00 5.65 -0.36 41 0 480 0
TOTAL CALL 34,680 633,182 +9,551
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 105 0 44 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 96 0 92 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.01 88 0 25 0
15MAY26 110.00 P 0.00 0.00 0.00 0.03 0.00 90 0 101 0
15MAY26 112.50 P 0.12 0.12 0.10 0.06 -0.01 88 77 2,059 +53
15MAY26 115.00 P 0.16 0.17 0.15 0.13 0.00 89 72 282 +45
15MAY26 117.50 P 0.20 0.28 0.20 0.24 -0.01 88 92 1,470 +46
15MAY26 120.00 P 0.40 0.47 0.32 0.44 -0.01 87 656 1,269 +500
15MAY26 122.50 P 0.59 0.74 0.53 0.73 0.00 86 566 1,692 +546
15MAY26 125.00 P 0.96 1.17 0.80 1.17 0.00 86 412 2,020 +315
15MAY26 127.50 P 1.61 1.82 1.30 1.81 +0.04 86 443 1,137 +53
15MAY26 130.00 P 2.41 2.70 1.90 2.65 +0.07 85 190 1,092 +16
15MAY26 132.50 P 3.41 3.79 2.85 3.71 +0.10 85 133 508 -13
15MAY26 135.00 P 4.32 5.05 3.93 5.00 +0.16 84 81 1,121 +29
15MAY26 137.50 P 5.51 6.52 5.40 6.50 +0.19 83 7 254 -1
15MAY26 140.00 P 6.99 8.51 6.99 8.50 +0.49 88 76 376 -9
15MAY26 142.50 P 0.00 0.00 0.00 10.11 +0.09 78 0 81 0
15MAY26 145.00 P 12.70 12.70 12.70 12.15 +0.20 74 2 4 -2
15MAY26 147.50 P 0.00 0.00 0.00 14.38 +0.08 69 0 6 0
15MAY26 150.00 P 0.00 0.00 0.00 17.02 +0.33 87 0 53 0
15MAY26 152.50 P 0.00 0.00 0.00 19.39 +0.53 87 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 21.81 +0.56 87 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 24.26 +0.57 88 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 26.73 +0.59 88 0 30 0
15MAY26 162.50 P 0.00 0.00 0.00 29.21 +0.59 87 0 0 0
22MAY26 112.50 P 0.28 0.31 0.28 0.20 - 59 90 90 -
22MAY26 115.00 P 0.42 0.42 0.41 0.34 - 59 49 49 -
22MAY26 117.50 P 0.50 0.58 0.50 0.57 -0.02 59 21 204 +19
22MAY26 120.00 P 0.69 0.85 0.69 0.85 -0.02 58 4 68 +3
22MAY26 122.50 P 1.09 1.28 1.09 1.27 -0.03 58 39 147 +39
22MAY26 125.00 P 1.45 1.77 1.45 1.84 -0.02 57 12 181 +11
22MAY26 127.50 P 2.58 2.58 1.99 2.57 -0.01 57 69 95 +24
22MAY26 130.00 P 3.25 3.50 2.94 3.49 +0.02 57 58 131 +57
22MAY26 132.50 P 3.89 4.60 3.81 4.59 +0.06 57 59 72 +44
22MAY26 135.00 P 6.10 6.10 4.94 5.92 +0.15 57 86 131 +5
22MAY26 137.50 P 6.40 6.50 6.40 7.47 +0.24 57 34 96 +34
22MAY26 140.00 P 0.00 0.00 0.00 9.22 +0.32 58 0 4 0
22MAY26 142.50 P 9.70 9.70 9.70 11.08 +0.32 58 1 1 +1
22MAY26 145.00 P 0.00 0.00 0.00 13.14 +0.45 59 0 0 0
22MAY26 147.50 P 0.00 0.00 0.00 15.03 +0.21 55 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 17.21 +0.28 54 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 19.39 +0.22 49 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 22.07 +0.60 61 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 24.39 +0.53 58 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 26.81 +0.67 58 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 29.26 +0.56 59 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2,488 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,061 0
28MAY26 87.50 P 0.02 0.02 0.02 0.01 0.00 71 150 1,876 +150
28MAY26 90.00 P 0.03 0.03 0.03 0.01 0.00 66 150 2,880 +150
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2,872 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 502 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 690 0
28MAY26 100.00 P 0.12 0.14 0.12 0.02 0.00 53 25 2,265 +7
28MAY26 102.50 P 0.17 0.18 0.17 0.03 -0.01 51 55 813 +50
28MAY26 105.00 P 0.18 0.21 0.18 0.06 -0.01 52 99 1,607 +90
28MAY26 107.50 P 0.24 0.28 0.24 0.11 -0.01 51 271 2,901 +250
28MAY26 110.00 P 0.30 0.36 0.30 0.19 -0.01 51 505 8,205 +372
28MAY26 112.50 P 0.38 0.46 0.38 0.32 -0.02 51 331 4,166 -114
28MAY26 115.00 P 0.56 0.61 0.51 0.51 -0.03 51 726 7,900 +553
28MAY26 117.50 P 0.74 0.82 0.63 0.78 -0.02 51 532 6,507 +268
28MAY26 120.00 P 1.05 1.16 0.87 1.15 +0.02 51 2,718 11,970 -331
28MAY26 122.50 P 1.54 1.60 1.25 1.59 -0.02 50 351 7,471 -197
28MAY26 125.00 P 1.81 2.25 1.70 2.22 -0.01 50 317 9,134 -45
28MAY26 127.50 P 2.30 3.00 2.30 3.00 0.00 50 492 7,656 +147
28MAY26 130.00 P 3.58 3.97 3.16 3.95 +0.03 50 1,521 10,560 -774
28MAY26 132.50 P 4.33 5.14 4.13 5.13 +0.12 50 802 7,129 -204
28MAY26 135.00 P 5.75 6.51 5.34 6.51 +0.22 50 1,365 4,910 -34
28MAY26 137.50 P 7.79 8.05 6.74 8.05 +0.37 51 531 2,988 -313
28MAY26 140.00 P 8.52 9.80 8.50 9.72 +0.32 51 27 1,812 -5
28MAY26 142.50 P 0.00 0.00 0.00 11.50 +0.32 51 0 2,208 0
28MAY26 145.00 P 12.46 12.46 12.46 13.47 +0.41 51 30 4,031 0
28MAY26 147.50 P 15.00 15.00 15.00 15.33 +0.21 49 3 2,024 +1
28MAY26 150.00 P 16.00 17.50 16.00 17.44 +0.16 48 2 3,736 +1
28MAY26 152.50 P 0.00 0.00 0.00 19.87 +0.40 51 0 441 0
28MAY26 155.00 P 0.00 0.00 0.00 22.22 +0.41 52 0 1,261 0
28MAY26 157.50 P 0.00 0.00 0.00 24.50 +0.51 51 0 340 0
28MAY26 160.00 P 0.00 0.00 0.00 27.00 +0.70 55 0 509 0
28MAY26 162.50 P 0.00 0.00 0.00 29.31 +0.61 51 0 76 0
28MAY26 165.00 P 0.00 0.00 0.00 31.76 +0.56 51 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 34.23 +0.58 51 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 36.71 +0.59 51 0 5 0
28MAY26 172.50 P 0.00 0.00 0.00 39.20 +0.59 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 41.70 +0.60 0 0 60 0
28MAY26 177.50 P 0.00 0.00 0.00 44.20 +0.60 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 46.70 +0.60 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 49.20 +0.60 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 51.70 +0.60 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 54.20 +0.60 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 56.70 +0.60 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 59.20 +0.60 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 61.70 +0.60 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 64.20 +0.60 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 66.70 +0.60 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 71.70 +0.60 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 76.70 +0.60 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 81.70 +0.60 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 86.70 +0.60 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 91.70 +0.60 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 96.70 +0.60 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 101.70 +0.60 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 106.70 +0.60 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 111.70 +0.60 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 116.70 +0.60 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 70 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 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29JUN26 72.50 P 0.04 0.04 0.04 0.01 0.00 57 64 627 +64
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 394 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 329 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 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 0.00 45 0 7,469 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 0.00 44 0 2,661 0
29JUN26 90.00 P 0.24 0.24 0.22 0.04 -0.01 43 3 4,981 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.07 0.00 43 0 1,231 0
29JUN26 95.00 P 0.33 0.33 0.33 0.12 0.00 44 1 5,234 +1
29JUN26 97.50 P 0.39 0.39 0.39 0.19 0.00 44 1 2,342 0
29JUN26 100.00 P 0.00 0.00 0.00 0.28 0.00 43 0 7,879 0
29JUN26 102.50 P 0.54 0.60 0.54 0.41 0.00 43 41 2,411 -6
29JUN26 105.00 P 0.65 0.71 0.65 0.60 0.00 43 83 5,481 -8
29JUN26 107.50 P 0.00 0.00 0.00 0.85 0.00 43 0 5,065 0
29JUN26 110.00 P 1.00 1.17 1.00 1.15 +0.02 43 12 6,762 +10
29JUN26 112.50 P 1.38 1.48 1.38 1.47 +0.03 43 357 7,211 +326
29JUN26 115.00 P 1.64 1.88 1.64 1.93 +0.02 43 95 10,767 -1
29JUN26 117.50 P 2.08 2.37 2.04 2.49 +0.05 43 200 8,163 -26
29JUN26 120.00 P 2.55 3.02 2.55 3.12 +0.04 42 399 16,569 -58
29JUN26 122.50 P 3.35 3.75 3.35 3.92 +0.07 42 123 7,888 -56
29JUN26 125.00 P 4.21 4.60 4.04 4.80 +0.10 42 165 17,790 -113
29JUN26 127.50 P 5.11 5.57 4.88 5.78 +0.10 42 133 8,449 -119
29JUN26 130.00 P 5.98 6.70 5.90 6.93 +0.15 42 519 15,977 +201
29JUN26 132.50 P 7.33 8.05 7.33 8.14 +0.18 42 297 9,903 +2
29JUN26 135.00 P 9.04 9.55 8.56 9.51 +0.19 42 196 15,264 +77
29JUN26 137.50 P 9.87 10.85 9.87 10.97 +0.24 41 235 4,102 +54
29JUN26 140.00 P 12.49 12.49 11.72 12.55 +0.27 41 60 7,384 -26
29JUN26 142.50 P 13.26 13.94 13.26 14.40 +0.41 42 32 10,578 0
29JUN26 145.00 P 14.96 16.00 14.96 16.11 +0.32 41 61 13,880 -29
29JUN26 147.50 P 16.72 16.72 16.72 18.02 +0.34 41 45 2,966 0
29JUN26 150.00 P 20.32 20.32 20.32 20.03 +0.40 41 1 13,779 -1
29JUN26 152.50 P 0.00 0.00 0.00 21.96 +0.22 40 0 1,939 0
29JUN26 155.00 P 22.52 22.52 22.52 23.92 +0.10 38 30 3,548 -30
29JUN26 157.50 P 0.00 0.00 0.00 26.09 +0.11 37 0 1,223 0
29JUN26 160.00 P 0.00 0.00 0.00 28.56 +0.36 39 2 11,287 -2
29JUN26 162.50 P 0.00 0.00 0.00 30.54 +0.02 34 0 1,663 0
29JUN26 165.00 P 0.00 0.00 0.00 32.84 +0.15 31 0 6,789 0
29JUN26 167.50 P 35.58 35.67 35.58 35.51 +0.56 38 40 854 0
29JUN26 170.00 P 0.00 0.00 0.00 37.83 +0.69 35 0 697 0
29JUN26 172.50 P 0.00 0.00 0.00 40.16 +0.52 0 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 42.52 +0.49 0 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 44.93 +0.56 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 47.33 +0.56 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 49.76 +0.58 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 52.20 +0.58 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 54.64 +0.59 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 57.10 +0.60 0 0 597 0
29JUN26 192.50 P 0.00 0.00 0.00 59.56 +0.65 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 61.97 -0.09 0 0 62 0
29JUN26 197.50 P 0.00 0.00 0.00 64.31 +0.51 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 66.93 +0.61 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 71.72 +0.47 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 76.85 +0.65 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 81.80 +0.65 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 86.78 +0.66 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 91.76 -0.18 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 96.74 -0.18 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 101.72 -0.19 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 106.70 -0.20 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 112.51 +0.62 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 117.50 +0.62 49 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 122.49 +0.62 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 127.48 +0.62 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 132.47 +0.62 58 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 137.46 +0.63 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 142.45 +0.63 62 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 147.43 +0.62 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 152.42 +0.62 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 157.41 +0.62 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 162.40 +0.62 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 167.39 +0.62 0 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 0.16 0.16 0.16 0.01 0.00 42 16 315 +16
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 0.03 -0.01 42 0 228 0
30JUL26 82.50 P 0.00 0.00 0.00 0.05 0.00 42 0 138 0
30JUL26 85.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 220 0
30JUL26 87.50 P 0.00 0.00 0.00 0.13 0.00 42 0 122 0
30JUL26 90.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 260 0
30JUL26 92.50 P 0.00 0.00 0.00 0.27 -0.01 42 0 67 0
30JUL26 95.00 P 0.00 0.00 0.00 0.40 -0.01 42 0 72 0
30JUL26 97.50 P 0.00 0.00 0.00 0.55 -0.01 42 0 139 0
30JUL26 100.00 P 0.00 0.00 0.00 0.75 -0.01 42 0 572 0
30JUL26 102.50 P 0.00 0.00 0.00 1.01 -0.01 42 0 1,046 0
30JUL26 105.00 P 0.00 0.00 0.00 1.32 -0.01 42 0 1,595 0
30JUL26 107.50 P 1.50 1.50 1.50 1.64 -0.01 41 80 1,841 0
30JUL26 110.00 P 1.83 2.05 1.83 2.05 0.00 41 65 1,476 -38
30JUL26 112.50 P 2.45 2.45 2.45 2.54 0.00 41 2 1,744 0
30JUL26 115.00 P 2.92 3.02 2.92 3.15 +0.01 41 1,078 5,385 +506
30JUL26 117.50 P 3.36 3.65 3.36 3.80 +0.02 41 10 5,146 -8
30JUL26 120.00 P 4.30 4.30 3.95 4.61 +0.03 41 157 6,141 +28
30JUL26 122.50 P 0.00 0.00 0.00 5.45 +0.06 41 2 2,280 -2
30JUL26 125.00 P 5.80 6.02 5.80 6.44 +0.06 41 11 7,456 +9
30JUL26 127.50 P 6.50 7.27 6.50 7.48 +0.09 40 402 8,174 +348
30JUL26 130.00 P 7.88 8.60 7.88 8.66 +0.09 40 512 3,554 +458
30JUL26 132.50 P 9.42 9.45 9.42 9.89 +0.13 40 2 2,284 -1
30JUL26 135.00 P 10.40 10.40 10.40 11.26 +0.13 40 5 3,875 +5
30JUL26 137.50 P 12.00 12.09 12.00 12.67 +0.16 40 31 1,090 -1
30JUL26 140.00 P 0.00 0.00 0.00 14.34 +0.26 40 0 2,658 0
30JUL26 142.50 P 0.00 0.00 0.00 15.99 +0.24 40 2 34 +2
30JUL26 145.00 P 0.00 0.00 0.00 17.80 +0.28 40 0 165 0
30JUL26 147.50 P 0.00 0.00 0.00 19.50 +0.13 40 0 32 0
30JUL26 150.00 P 20.80 20.80 20.80 21.45 +0.18 40 26 205 +26
30JUL26 152.50 P 0.00 0.00 0.00 23.18 -0.22 39 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 25.34 +0.09 39 0 96 0
30JUL26 157.50 P 0.00 0.00 0.00 27.47 +0.17 40 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 29.55 +0.13 39 0 3 0
30JUL26 162.50 P 0.00 0.00 0.00 31.76 +0.21 39 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 33.86 +0.12 38 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 36.08 +0.15 38 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 38.41 +0.24 38 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 40.69 +0.22 37 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 43.02 +0.27 36 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 45.32 +0.27 33 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 47.67 +0.28 27 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 50.06 +0.31 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 52.46 +0.31 0 0 3 0
30JUL26 187.50 P 0.00 0.00 0.00 54.80 +0.27 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 57.22 +0.33 0 0 3 0
30JUL26 192.50 P 0.00 0.00 0.00 59.64 +0.37 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 62.07 +0.01 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 64.48 +0.36 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 66.94 +0.38 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 71.84 +0.39 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 76.85 +0.49 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 0.00 0.00 0.00 0.01 0.00 44 0 54 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28AUG26 70.00 P 0.20 0.20 0.20 0.02 0.00 43 40 44 +40
28AUG26 72.50 P 0.23 0.24 0.23 0.03 0.00 42 6 57 +6
28AUG26 75.00 P 0.00 0.00 0.00 0.05 0.00 42 0 17 0
28AUG26 77.50 P 0.00 0.00 0.00 0.08 0.00 42 0 1 0
28AUG26 80.00 P 0.42 0.42 0.41 0.12 0.00 42 48 110 +48
28AUG26 82.50 P 0.48 0.48 0.48 0.17 0.00 42 1 107 +1
28AUG26 85.00 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.34 -0.01 42 0 20 0
28AUG26 90.00 P 0.00 0.00 0.00 0.48 0.00 42 0 10 0
28AUG26 92.50 P 0.00 0.00 0.00 0.64 -0.01 42 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.84 -0.01 42 0 7 0
28AUG26 97.50 P 1.19 1.19 1.19 1.11 -0.01 42 14 19 +14
28AUG26 100.00 P 1.44 1.44 1.44 1.40 -0.01 42 10 103 +10
28AUG26 102.50 P 0.00 0.00 0.00 1.79 0.00 42 0 283 0
28AUG26 105.00 P 2.09 2.09 2.09 2.15 -0.02 42 150 305 +120
28AUG26 107.50 P 0.00 0.00 0.00 2.63 +0.06 42 0 195 0
28AUG26 110.00 P 2.89 2.89 2.89 3.13 +0.06 42 2 732 0
28AUG26 112.50 P 3.62 3.62 3.62 3.74 +0.02 41 65 890 0
28AUG26 115.00 P 4.00 4.00 4.00 4.39 +0.02 41 108 1,454 +16
28AUG26 117.50 P 4.87 5.00 4.87 5.21 +0.03 41 76 978 +76
28AUG26 120.00 P 5.88 5.88 5.88 6.03 +0.04 41 2 1,189 0
28AUG26 122.50 P 6.42 6.85 6.41 7.01 +0.06 41 123 1,141 +63
28AUG26 125.00 P 7.47 7.72 7.22 8.01 +0.06 41 81 612 +2
28AUG26 127.50 P 8.88 8.99 8.87 9.13 +0.10 41 348 492 +319
28AUG26 130.00 P 9.25 10.20 9.25 10.32 +0.10 41 183 3,000 +148
28AUG26 132.50 P 10.75 11.07 10.75 11.56 +0.13 41 134 858 +134
28AUG26 135.00 P 12.34 12.81 12.22 12.95 +0.14 40 305 746 +225
28AUG26 137.50 P 0.00 0.00 0.00 14.37 +0.17 40 0 113 0
28AUG26 140.00 P 0.00 0.00 0.00 15.89 +0.14 40 0 82 0
28AUG26 142.50 P 0.00 0.00 0.00 17.55 +0.17 40 0 95 0
28AUG26 145.00 P 18.18 19.48 18.18 19.21 +0.10 40 33 190 +33
28AUG26 147.50 P 20.87 20.87 20.87 21.01 +0.06 40 50 110 +50
28AUG26 150.00 P 22.89 22.89 22.89 22.77 +0.06 40 50 130 +50
28AUG26 152.50 P 23.59 23.59 23.59 24.74 +0.12 40 30 49 +30
28AUG26 155.00 P 0.00 0.00 0.00 26.76 +0.19 41 0 49 0
28AUG26 157.50 P 0.00 0.00 0.00 28.70 +0.09 40 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.48 -0.17 39 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 32.86 +0.14 40 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 34.98 +0.18 40 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 36.88 -0.08 39 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 39.30 +0.19 40 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 41.54 +0.22 40 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 43.76 +0.21 39 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 46.03 +0.27 39 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 48.32 +0.26 38 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 50.64 +0.28 37 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 52.94 +0.27 36 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 55.31 +0.31 34 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 57.68 +0.31 31 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 60.03 +0.30 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 62.41 +0.31 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 64.71 +0.23 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 67.19 +0.30 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 0.00 0.00 0.00 0.03 -0.01 41 0 126 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 87 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 2,092 0
29SEP26 77.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.24 -0.01 41 0 1,377 0
29SEP26 82.50 P 0.00 0.00 0.00 0.33 -0.01 41 0 309 0
29SEP26 85.00 P 0.84 0.84 0.84 0.46 -0.01 41 1 110 +1
29SEP26 87.50 P 0.00 0.00 0.00 0.60 -0.02 41 0 559 0
29SEP26 90.00 P 1.12 1.12 1.12 0.80 -0.02 41 2 514 -2
29SEP26 92.50 P 0.00 0.00 0.00 1.02 -0.03 41 0 648 0
29SEP26 95.00 P 0.00 0.00 0.00 1.31 -0.03 41 0 1,446 0
29SEP26 97.50 P 0.00 0.00 0.00 1.63 -0.03 41 0 1,397 0
29SEP26 100.00 P 2.06 2.11 2.06 2.03 -0.03 42 2,058 8,308 +2,058
29SEP26 102.50 P 0.00 0.00 0.00 2.46 +0.06 42 0 3,201 0
29SEP26 105.00 P 0.00 0.00 0.00 2.96 +0.11 41 0 6,884 0
29SEP26 107.50 P 0.00 0.00 0.00 3.45 +0.10 41 0 1,341 0
29SEP26 110.00 P 3.68 4.00 3.68 3.98 -0.03 41 46 8,281 +45
29SEP26 112.50 P 4.36 4.36 4.21 4.64 -0.02 40 2,555 6,033 +1,086
29SEP26 115.00 P 0.00 0.00 0.00 5.43 -0.01 40 0 18,818 0
29SEP26 117.50 P 5.82 6.14 5.82 6.25 -0.01 40 2 4,205 0
29SEP26 120.00 P 0.00 0.00 0.00 7.15 +0.01 40 0 17,403 0
29SEP26 122.50 P 0.00 0.00 0.00 8.16 +0.01 40 0 3,850 0
29SEP26 125.00 P 0.00 0.00 0.00 9.17 +0.01 40 0 9,444 0
29SEP26 127.50 P 0.00 0.00 0.00 10.35 +0.05 40 0 9,658 0
29SEP26 130.00 P 0.00 0.00 0.00 11.55 +0.04 40 0 27,437 0
29SEP26 132.50 P 12.77 12.77 12.77 12.80 +0.08 40 30 4,680 0
29SEP26 135.00 P 0.00 0.00 0.00 14.19 +0.08 40 550 12,882 +550
29SEP26 137.50 P 15.10 15.10 15.10 15.59 +0.09 40 30 3,400 0
29SEP26 140.00 P 16.36 16.36 16.36 17.11 +0.11 40 2 11,295 +1
29SEP26 142.50 P 18.15 18.78 18.15 18.76 +0.14 40 32 2,409 0
29SEP26 145.00 P 0.00 0.00 0.00 20.46 +0.16 40 0 9,738 0
29SEP26 147.50 P 0.00 0.00 0.00 22.10 -0.01 40 0 2,413 0
29SEP26 150.00 P 23.15 23.15 23.15 23.90 +0.05 39 30 9,874 0
29SEP26 152.50 P 25.33 25.33 25.33 25.80 +0.04 40 16 2,842 -16
29SEP26 155.00 P 27.18 27.18 27.18 27.73 +0.03 40 50 7,008 -50
29SEP26 157.50 P 0.00 0.00 0.00 29.71 +0.02 40 0 1,448 0
29SEP26 160.00 P 0.00 0.00 0.00 31.68 +0.08 40 0 6,846 0
29SEP26 162.50 P 0.00 0.00 0.00 33.67 +0.02 40 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 35.82 +0.13 40 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 37.95 +0.15 40 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 40.05 +0.15 40 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 41.93 -0.14 38 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 44.41 +0.18 39 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 46.63 +0.19 39 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 48.84 +0.17 38 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 51.15 +0.21 38 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 53.43 +0.22 38 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 55.75 +0.26 37 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 57.86 +0.03 33 0 22 0
29SEP26 192.50 P 0.00 0.00 0.00 60.41 +0.30 35 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 62.61 +0.14 22 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 65.14 +0.30 30 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 67.50 +0.31 0 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 72.29 +0.32 0 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 77.11 +0.30 0 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 82.03 +0.37 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 86.90 +0.36 0 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 91.79 -0.15 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 96.74 -0.18 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 102.56 +0.65 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 107.54 +0.64 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 112.52 +0.63 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 117.50 +0.62 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 122.49 +0.61 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 127.48 +0.61 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 132.47 +0.61 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 137.46 +0.62 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 142.45 +0.62 47 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 147.43 +0.61 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 152.42 +0.61 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 157.41 +0.61 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 162.40 +0.61 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 167.39 +0.62 51 0 0 0
30DEC26 60.00 P 0.42 0.42 0.42 0.07 -0.01 41 6 134 +6
30DEC26 62.50 P 0.00 0.00 0.00 0.11 0.00 41 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 233 0
30DEC26 67.50 P 0.65 0.65 0.65 0.21 0.00 41 30 149 +30
30DEC26 70.00 P 0.00 0.00 0.00 0.29 -0.02 41 0 123 0
30DEC26 72.50 P 0.84 0.84 0.77 0.39 0.00 41 77 31 -17
30DEC26 75.00 P 0.99 0.99 0.99 0.52 0.00 41 1 214 +1
30DEC26 77.50 P 0.00 0.00 0.00 0.66 -0.02 41 0 167 0
30DEC26 80.00 P 1.29 1.40 1.29 0.86 -0.03 41 46 1,346 -46
30DEC26 82.50 P 0.00 0.00 0.00 1.07 -0.03 41 0 584 0
30DEC26 85.00 P 0.00 0.00 0.00 1.35 -0.03 41 0 472 0
30DEC26 87.50 P 0.00 0.00 0.00 1.65 -0.04 41 0 139 0
30DEC26 90.00 P 0.00 0.00 0.00 2.01 -0.03 41 0 2,384 0
30DEC26 92.50 P 0.00 0.00 0.00 2.42 -0.04 41 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 2.84 -0.04 41 0 3,239 0
30DEC26 97.50 P 3.42 3.42 3.34 3.39 -0.03 41 4 1,952 +4
30DEC26 100.00 P 0.00 0.00 0.00 3.94 -0.05 41 0 7,987 0
30DEC26 102.50 P 0.00 0.00 0.00 4.57 +0.03 41 0 736 0
30DEC26 105.00 P 4.84 4.84 4.84 5.03 +0.02 40 75 6,922 +75
30DEC26 107.50 P 0.00 0.00 0.00 5.69 0.00 40 0 3,587 0
30DEC26 110.00 P 6.20 6.20 6.20 6.44 -0.03 40 8 7,910 +8
30DEC26 112.50 P 0.00 0.00 0.00 7.28 -0.03 40 0 4,646 0
30DEC26 115.00 P 7.95 7.95 7.95 8.13 -0.03 40 1 2,625 +1
30DEC26 117.50 P 0.00 0.00 0.00 9.11 -0.01 40 0 2,642 0
30DEC26 120.00 P 9.98 9.98 9.98 10.14 -0.01 40 1,501 11,340 +1,500
30DEC26 122.50 P 0.00 0.00 0.00 11.17 -0.01 40 0 2,740 0
30DEC26 125.00 P 0.00 0.00 0.00 12.32 +0.02 40 0 4,077 0
30DEC26 127.50 P 12.86 12.86 12.86 13.54 +0.02 40 5 3,154 0
30DEC26 130.00 P 14.15 14.65 14.15 14.76 +0.01 40 35 18,203 -30
30DEC26 132.50 P 16.00 16.00 16.00 16.04 +0.06 40 1 2,194 0
30DEC26 135.00 P 0.00 0.00 0.00 17.45 +0.06 40 0 8,481 0
30DEC26 137.50 P 0.00 0.00 0.00 18.87 +0.06 39 0 3,199 0
30DEC26 140.00 P 0.00 0.00 0.00 20.42 +0.18 40 0 3,155 0
30DEC26 142.50 P 21.52 22.08 21.52 22.01 +0.16 40 31 1,352 +3
30DEC26 145.00 P 23.04 23.04 23.04 23.76 +0.26 40 19 4,570 +19
30DEC26 147.50 P 24.27 24.59 24.27 25.37 +0.17 40 57 920 0
30DEC26 150.00 P 27.18 27.18 27.18 27.19 +0.22 40 1 6,491 0
30DEC26 152.50 P 0.00 0.00 0.00 28.82 +0.06 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 30.67 +0.05 40 0 3,405 0
30DEC26 157.50 P 0.00 0.00 0.00 32.54 +0.07 40 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 34.46 +0.08 40 0 2,548 0
30DEC26 162.50 P 0.00 0.00 0.00 36.39 +0.09 40 0 595 0
30DEC26 165.00 P 38.15 38.15 37.96 38.37 +0.10 40 48 6,336 +12
30DEC26 167.50 P 0.00 0.00 0.00 40.39 +0.13 40 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 42.43 +0.14 40 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 44.45 +0.10 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 46.38 -0.04 39 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 48.70 +0.20 40 0 161 0
30DEC26 180.00 P 0.00 0.00 0.00 50.81 +0.17 40 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 52.98 +1.63 40 0 63 0
30DEC26 185.00 P 54.96 54.96 54.96 55.16 +0.20 40 1 5 +1
30DEC26 187.50 P 0.00 0.00 0.00 57.33 +0.18 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 59.42 +0.05 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 61.80 +0.21 39 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 64.05 +0.21 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 66.08 -0.02 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 68.59 +0.19 38 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 73.28 +0.28 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 77.88 +0.25 35 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 82.59 +0.25 29 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 87.36 +0.26 0 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 92.20 +0.26 0 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 97.01 +0.09 0 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 102.56 +0.65 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 107.54 +0.64 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 112.63 +0.74 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 117.58 +0.70 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 122.55 +0.67 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 127.52 +0.65 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 132.50 +0.64 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 137.48 +0.64 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 142.46 +0.63 41 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 147.44 +0.62 40 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 152.43 +0.62 41 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 157.42 +0.62 42 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 162.41 +0.62 43 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 167.39 +0.62 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 402 0
30MAR27 62.50 P 0.00 0.00 0.00 0.30 -0.02 41 0 75 0
30MAR27 65.00 P 0.00 0.00 0.00 0.40 -0.02 41 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.53 -0.03 41 0 44 0
30MAR27 70.00 P 1.23 1.23 1.23 0.68 -0.02 41 2 32 +2
30MAR27 72.50 P 0.00 0.00 0.00 0.87 -0.03 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.08 -0.04 41 0 439 0
30MAR27 77.50 P 0.00 0.00 0.00 1.33 -0.04 41 0 13 0
30MAR27 80.00 P 0.00 0.00 0.00 1.63 -0.05 41 0 357 0
30MAR27 82.50 P 0.00 0.00 0.00 1.94 -0.05 41 0 109 0
30MAR27 85.00 P 0.00 0.00 0.00 2.34 -0.06 41 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 2.77 -0.05 41 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.21 -0.06 41 0 2,352 0
30MAR27 92.50 P 0.00 0.00 0.00 3.78 +0.01 41 0 1,150 0
30MAR27 95.00 P 0.00 0.00 0.00 4.34 +0.10 41 0 219 0
30MAR27 97.50 P 4.93 4.93 4.93 4.95 +0.14 41 1 71 0
30MAR27 100.00 P 0.00 0.00 0.00 5.59 +0.18 41 0 1,863 0
30MAR27 102.50 P 0.00 0.00 0.00 6.18 +0.06 40 0 242 0
30MAR27 105.00 P 6.70 6.93 6.70 6.86 +0.04 40 111 1,319 +51
30MAR27 107.50 P 0.00 0.00 0.00 7.65 -0.01 40 0 531 0
30MAR27 110.00 P 8.40 8.40 8.40 8.45 -0.06 40 1 781 0
30MAR27 112.50 P 0.00 0.00 0.00 9.32 -0.06 40 0 1,432 0
30MAR27 115.00 P 10.00 10.30 9.95 10.32 -0.05 40 397 8,910 -98
30MAR27 117.50 P 0.00 0.00 0.00 11.36 -0.05 40 0 1,395 0
30MAR27 120.00 P 0.00 0.00 0.00 12.41 -0.05 40 0 6,613 0
30MAR27 122.50 P 0.00 0.00 0.00 13.49 -0.03 40 0 1,556 0
30MAR27 125.00 P 14.51 14.51 14.51 14.72 -0.03 40 1 4,612 +1
30MAR27 127.50 P 15.84 15.84 15.84 15.96 -0.02 40 68 3,544 0
30MAR27 130.00 P 16.40 17.19 16.40 17.20 -0.03 39 5 3,235 +5
30MAR27 132.50 P 0.00 0.00 0.00 18.49 +0.01 39 0 351 0
30MAR27 135.00 P 19.35 19.35 19.35 19.92 +0.01 39 1 1,430 0
30MAR27 137.50 P 0.00 0.00 0.00 21.35 +0.01 39 0 282 0
30MAR27 140.00 P 22.17 22.17 22.17 22.79 +0.02 39 30 1,260 -30
30MAR27 142.50 P 0.00 0.00 0.00 24.39 +0.10 39 0 84 0
30MAR27 145.00 P 0.00 0.00 0.00 26.03 +0.12 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 27.67 +0.12 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 29.38 +0.13 39 0 139 0
30MAR27 152.50 P 0.00 0.00 0.00 31.05 -0.04 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 32.86 -0.03 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 34.84 +0.15 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 36.56 +0.02 39 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 38.46 +0.03 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 40.38 +0.04 40 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 42.40 +0.11 40 0 16 0
30MAR27 170.00 P 44.00 44.00 44.00 44.33 +0.07 40 1 203 +1
30MAR27 172.50 P 0.00 0.00 0.00 46.24 -0.03 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.46 +0.18 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.51 +0.18 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 52.59 +0.20 40 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 54.68 +0.23 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 56.65 +0.09 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 58.93 +0.24 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.94 +0.12 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 63.10 +0.12 39 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.29 +0.10 39 0 2 0
TOTAL PUT 29,756 893,100 +10,003
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$ 11.42
28MAY26 8.00 C 0.00 0.00 0.00 3.43 +0.25 60 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.18 +0.23 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.93 +0.22 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.67 +0.22 0 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.44 +0.22 56 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.17 +0.23 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.96 +0.25 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.72 +0.24 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.47 +0.20 46 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.09 +0.16 53 0 20 0
28MAY26 11.00 C 0.64 0.64 0.62 0.74 +0.13 52 105 118 -86
28MAY26 11.50 C 0.42 0.49 0.42 0.49 +0.11 54 9 374 -1
28MAY26 12.00 C 0.30 0.30 0.30 0.30 +0.08 54 2 349 0
28MAY26 12.50 C 0.15 0.19 0.15 0.17 +0.05 54 38 291 +38
28MAY26 13.00 C 0.12 0.12 0.12 0.09 +0.02 54 15 428 +15
28MAY26 13.50 C 0.06 0.06 0.06 0.05 +0.02 55 3 559 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 465 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 98 0
28MAY26 16.00 C 0.02 0.02 0.02 0.01 0.00 72 5 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 59 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.73 +0.25 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.63 +0.25 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.53 +0.24 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.43 +0.25 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.33 +0.24 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.23 +0.24 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.13 +0.24 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.04 +0.25 104 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.94 +0.25 101 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.84 +0.25 98 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.74 +0.25 95 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.64 +0.25 92 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.54 +0.25 89 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.44 +0.25 86 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.19 +0.25 78 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.94 +0.24 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.69 +0.25 60 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.44 +0.24 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.19 +0.24 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.94 +0.24 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.70 +0.24 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.42 +0.21 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.20 +0.24 53 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.92 +0.20 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.69 +0.21 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.43 +0.19 0 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.19 +0.19 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.95 +0.18 30 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.72 +0.19 40 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.47 +0.18 36 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.26 +0.16 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.06 +0.18 45 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.86 +0.17 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.68 +0.17 47 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.38 +0.15 51 0 52 0
29JUN26 11.00 C 0.00 0.00 0.00 1.09 +0.17 52 0 130 0
29JUN26 11.50 C 0.00 0.00 0.00 0.84 +0.13 52 0 174 0
29JUN26 12.00 C 0.56 0.56 0.56 0.65 +0.12 52 1 237 -1
29JUN26 12.50 C 0.45 0.45 0.45 0.48 +0.10 52 1 244 0
29JUN26 13.00 C 0.00 0.00 0.00 0.35 +0.08 52 0 98 0
29JUN26 13.50 C 0.25 0.25 0.25 0.25 +0.06 52 30 94 0
29JUN26 14.00 C 0.21 0.23 0.21 0.18 +0.05 52 30 103 +19
29JUN26 14.50 C 0.00 0.00 0.00 0.13 +0.04 52 0 121 0
29JUN26 15.00 C 0.11 0.11 0.11 0.09 +0.03 52 5 130 +5
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.02 52 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 85 0
29JUN26 16.50 C 0.07 0.07 0.07 0.03 +0.01 53 5 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 18.00 C 0.05 0.05 0.05 0.01 0.00 53 5 25 -5
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
30JUL26 8.25 C 0.00 0.00 0.00 3.22 +0.20 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.04 +0.24 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.78 +0.20 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.54 +0.16 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.35 +0.16 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.15 +0.16 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.96 +0.14 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.81 +0.12 49 0 30 0
30JUL26 10.50 C 1.42 1.42 1.42 1.54 +0.15 52 9 26 +9
30JUL26 11.00 C 0.00 0.00 0.00 1.27 +0.14 52 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 1.04 +0.13 52 0 32 0
30JUL26 12.00 C 0.00 0.00 0.00 0.85 +0.12 53 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.67 +0.09 52 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.53 +0.08 52 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.42 +0.07 52 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.33 +0.06 52 0 743 0
30JUL26 14.50 C 0.00 0.00 0.00 0.25 +0.04 52 0 473 0
30JUL26 15.00 C 0.00 0.00 0.00 0.19 +0.03 52 0 90 0
30JUL26 15.50 C 0.00 0.00 0.00 0.15 +0.03 52 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.12 +0.03 53 0 46 0
30JUL26 16.50 C 0.00 0.00 0.00 0.09 +0.02 52 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 20 0
30JUL26 17.50 C 0.10 0.10 0.10 0.05 +0.01 52 5 76 0
28AUG26 8.25 C 0.00 0.00 0.00 3.31 - 52 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 3.11 +0.24 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.89 +0.22 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.69 +0.20 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.50 +0.19 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.33 +0.20 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.16 +0.19 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.99 +0.19 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.71 +0.16 52 0 1 0
28AUG26 11.00 C 0.00 0.00 0.00 1.46 +0.15 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.23 +0.13 53 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.04 +0.11 53 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.86 +0.09 53 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.72 +0.09 53 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.59 +0.07 53 0 15 0
28AUG26 14.00 C 0.50 0.50 0.50 0.48 +0.05 52 15 15 +14
28AUG26 14.50 C 0.00 0.00 0.00 0.40 +0.05 52 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.32 +0.04 52 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.26 +0.03 52 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.21 +0.02 52 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.17 +0.02 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.74 +0.25 71 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.64 +0.25 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.54 +0.25 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.44 +0.25 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.19 +0.25 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.94 +0.24 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.69 +0.25 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.44 +0.24 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.19 +0.24 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.94 +0.24 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.70 +0.24 46 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.47 +0.25 50 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.22 +0.23 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.01 +0.24 51 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.79 +0.23 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.57 +0.23 51 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.36 +0.22 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.13 +0.19 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.94 +0.19 49 0 15 0
29SEP26 9.00 C 2.65 2.72 2.65 2.82 +0.26 53 4 117 +3
29SEP26 9.25 C 0.00 0.00 0.00 2.58 +0.18 50 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.41 +0.17 50 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.25 +0.17 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.10 +0.16 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.81 +0.14 50 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.59 +0.15 51 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.36 +0.12 51 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.17 +0.10 51 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 +0.10 52 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 +0.09 52 0 73 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 +0.09 52 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.64 +0.08 52 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 +0.06 52 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 +0.05 52 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 +0.05 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 +0.04 52 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 +0.04 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 +0.04 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.03 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.02 52 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.01 52 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 22 0
30DEC26 8.00 C 0.00 0.00 0.00 3.74 +0.21 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.53 +0.18 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.35 +0.18 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.18 +0.18 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.03 +0.19 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.86 +0.17 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.71 +0.16 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.57 +0.17 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.43 +0.16 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.18 +0.16 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.95 +0.14 49 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 1.75 +0.13 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 +0.11 50 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.40 +0.10 50 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 1.26 +0.11 50 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 +0.09 51 0 35 0
30DEC26 14.00 C 0.99 0.99 0.99 1.03 +0.10 51 6 18 +6
30DEC26 14.50 C 0.00 0.00 0.00 0.91 +0.08 51 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.82 +0.09 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.72 +0.07 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.64 +0.07 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 +0.07 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 +0.05 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.06 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.05 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.04 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 +0.04 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.03 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.90 +0.18 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.74 +0.19 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.58 +0.18 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.42 +0.18 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.27 +0.17 47 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.12 +0.16 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.98 +0.16 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.85 +0.16 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.72 +0.15 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.50 +0.16 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.26 +0.14 48 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 2.08 +0.13 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.90 +0.11 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.76 +0.16 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.61 +0.15 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.48 +0.14 51 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.33 +0.12 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 +0.11 51 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.12 +0.10 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.02 +0.10 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.93 +0.10 51 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 +0.08 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 +0.08 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 +0.08 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 +0.07 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.58 +0.07 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 +0.07 51 0 0 0
TOTAL CALL 293 17,636 +16
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 159 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 57 0 178 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.02 56 0 90 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.03 56 0 278 0
28MAY26 10.00 P 0.09 0.10 0.09 0.08 -0.03 56 14 306 +1
28MAY26 10.50 P 0.00 0.00 0.00 0.17 -0.06 55 0 437 0
28MAY26 11.00 P 0.38 0.38 0.38 0.32 -0.10 54 4 650 0
28MAY26 11.50 P 0.70 0.70 0.55 0.55 -0.17 53 2 451 0
28MAY26 12.00 P 1.05 1.05 1.05 0.86 -0.19 54 1 352 +1
28MAY26 12.50 P 0.00 0.00 0.00 1.27 -0.19 58 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.71 -0.19 63 0 138 0
28MAY26 13.50 P 0.00 0.00 0.00 2.14 -0.22 60 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 2.66 -0.20 74 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.13 -0.22 76 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.58 -0.27 0 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 4.10 -0.25 79 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.62 -0.23 95 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.10 -0.25 92 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.61 -0.24 104 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.10 -0.25 104 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.62 -0.23 121 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.10 -0.25 116 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.61 -0.24 126 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.10 -0.25 126 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 180 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 95 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.02 53 0 71 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.02 52 0 80 0
29JUN26 9.50 P 0.17 0.17 0.17 0.17 -0.03 52 15 215 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 -0.04 52 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 -0.05 51 0 311 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 -0.07 51 0 485 0
29JUN26 11.00 P 0.00 0.00 0.00 0.62 -0.11 51 0 840 0
29JUN26 11.50 P 0.93 0.93 0.93 0.88 -0.14 51 1 893 +1
29JUN26 12.00 P 0.00 0.00 0.00 1.18 -0.16 52 0 589 0
29JUN26 12.50 P 0.00 0.00 0.00 1.50 -0.21 50 0 349 0
29JUN26 13.00 P 0.00 0.00 0.00 1.92 -0.20 54 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 2.34 -0.21 55 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.80 -0.18 59 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.26 -0.18 61 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.73 -0.17 64 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.22 -0.16 68 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.64 -0.21 62 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.18 -0.17 72 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.63 -0.22 68 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.13 -0.22 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.62 -0.23 73 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.12 -0.23 77 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.63 -0.22 83 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.15 -0.20 90 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 -0.02 52 0 21 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 -0.03 52 0 22 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 -0.03 52 0 31 0
30JUL26 9.00 P 0.00 0.00 0.00 0.22 -0.04 51 0 63 0
30JUL26 9.25 P 0.00 0.00 0.00 0.27 -0.06 51 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.34 -0.05 51 0 179 0
30JUL26 9.75 P 0.00 0.00 0.00 0.40 -0.08 51 0 62 0
30JUL26 10.00 P 0.00 0.00 0.00 0.49 -0.07 51 0 72 0
30JUL26 10.50 P 0.00 0.00 0.00 0.68 -0.09 51 0 49 0
30JUL26 11.00 P 0.00 0.00 0.00 0.91 -0.10 51 0 783 0
30JUL26 11.50 P 0.00 0.00 0.00 1.18 -0.16 51 0 216 0
30JUL26 12.00 P 0.00 0.00 0.00 1.50 -0.16 52 0 58 0
30JUL26 12.50 P 0.00 0.00 0.00 1.84 -0.16 52 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.23 -0.21 53 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.67 -0.16 56 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.09 -0.17 57 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.53 -0.17 58 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.99 -0.18 61 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.39 -0.22 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.87 -0.20 59 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.31 -0.24 57 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.80 -0.23 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.27 -0.24 59 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 - 52 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.23 -0.03 52 0 152 0
28AUG26 8.75 P 0.00 0.00 0.00 0.27 -0.05 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.33 -0.06 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.39 -0.06 51 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 0.46 -0.08 51 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.55 -0.07 51 0 20 0
28AUG26 10.00 P 0.00 0.00 0.00 0.63 -0.09 51 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.84 -0.10 51 0 12 0
28AUG26 11.00 P 0.00 0.00 0.00 1.08 -0.12 51 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 1.35 -0.14 51 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.66 -0.15 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.02 -0.17 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.43 -0.13 55 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.82 -0.14 56 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.18 -0.19 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.66 -0.13 58 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.09 -0.14 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.47 -0.21 55 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.92 -0.22 55 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.37 -0.23 55 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 37 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 48 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 2 0
29SEP26 6.50 P 0.06 0.06 0.06 0.05 0.00 52 6 38 +6
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.02 51 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.02 52 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.03 51 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.03 52 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.04 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 -0.04 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 -0.04 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 -0.06 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 -0.06 52 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 -0.06 52 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 -0.07 52 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.79 -0.08 52 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 -0.09 51 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 1.26 -0.10 52 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.54 -0.12 52 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.86 -0.14 53 0 261 0
29SEP26 12.50 P 2.22 2.22 2.22 2.20 -0.15 53 15 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.56 -0.19 54 0 128 0
29SEP26 13.50 P 0.00 0.00 0.00 2.95 -0.19 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.35 -0.19 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.77 -0.18 56 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.20 -0.18 57 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.64 -0.18 58 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.08 -0.19 58 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.53 -0.19 59 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.99 -0.19 59 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.42 -0.23 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.88 -0.23 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.35 -0.24 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.82 -0.24 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.30 -0.24 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 -0.05 51 0 136 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 -0.05 51 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 -0.05 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.06 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.72 -0.07 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 -0.06 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.91 -0.07 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 -0.06 52 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.13 -0.09 52 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.37 -0.09 52 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 -0.10 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.92 -0.11 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.23 -0.13 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.57 -0.14 53 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 2.92 -0.16 53 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.29 -0.17 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.67 -0.18 54 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.07 -0.19 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.48 -0.20 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.90 -0.21 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.33 -0.19 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.76 -0.19 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.21 -0.19 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.65 -0.19 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.11 -0.19 58 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.57 -0.19 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.02 -0.21 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.49 -0.20 59 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.59 -0.02 51 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 -0.06 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.74 -0.05 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 -0.05 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 -0.04 51 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 -0.05 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.15 -0.04 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.26 -0.04 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 -0.02 51 0 2 0
30MAR27 10.50 P 1.66 1.66 1.66 1.61 -0.07 51 1 2 +1
30MAR27 11.00 P 0.00 0.00 0.00 1.88 -0.08 51 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.18 -0.08 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.48 -0.13 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.81 -0.17 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.16 -0.17 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.53 -0.16 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.91 -0.17 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.30 -0.17 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.70 -0.18 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.11 -0.18 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.52 -0.19 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.96 -0.18 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.38 -0.19 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.81 -0.20 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.24 -0.21 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.70 -0.20 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.15 -0.20 56 0 0 0
TOTAL PUT 59 20,715 +10
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$ 4.50
28MAY26 3.50 C 0.00 0.00 0.00 1.02 -0.09 76 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.92 -0.09 69 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.83 -0.10 70 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.73 -0.10 63 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.64 -0.10 61 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.55 -0.09 58 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.46 -0.09 54 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.39 -0.07 55 0 0 0
28MAY26 4.30 C 0.33 0.33 0.33 0.32 -0.06 54 110 110 0
28MAY26 4.40 C 0.29 0.29 0.29 0.24 -0.08 49 10 22 +10
28MAY26 4.50 C 0.19 0.19 0.19 0.19 -0.06 49 1 114 +1
28MAY26 4.60 C 0.18 0.18 0.14 0.15 -0.06 51 307 422 +274
28MAY26 4.70 C 0.00 0.00 0.00 0.12 -0.04 52 0 251 0
28MAY26 4.80 C 0.11 0.11 0.10 0.09 -0.03 52 23 193 0
28MAY26 4.90 C 0.00 0.00 0.00 0.07 -0.02 53 0 174 0
28MAY26 5.00 C 0.09 0.09 0.05 0.05 -0.02 53 132 714 +95
28MAY26 5.25 C 0.03 0.03 0.03 0.02 -0.02 52 10 493 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,637 0
28MAY26 5.75 C 0.01 0.02 0.01 0.01 0.00 64 96 216 -4
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 90 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 117 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 145 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.82 -0.10 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.72 -0.10 70 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.63 -0.09 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.53 -0.10 69 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.43 -0.10 64 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.34 -0.09 65 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.24 -0.10 60 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.14 -0.10 55 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.05 -0.10 55 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.96 -0.09 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.87 -0.09 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 -0.09 52 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 -0.08 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.63 -0.08 50 0 1,703 0
29JUN26 4.10 C 0.00 0.00 0.00 0.55 -0.08 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.48 -0.07 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 -0.07 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 -0.07 44 0 48 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 -0.06 45 0 10 0
29JUN26 4.60 C 0.27 0.28 0.27 0.26 -0.06 45 13 29 -3
29JUN26 4.70 C 0.00 0.00 0.00 0.22 -0.05 45 0 121 0
29JUN26 4.80 C 0.00 0.00 0.00 0.19 -0.04 46 0 171 0
29JUN26 4.90 C 0.00 0.00 0.00 0.16 -0.04 46 0 120 0
29JUN26 5.00 C 0.15 0.16 0.15 0.13 -0.04 45 644 4,848 +516
29JUN26 5.25 C 0.10 0.10 0.10 0.08 -0.03 45 5 512 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 33 0
29JUN26 5.75 C 0.06 0.06 0.06 0.03 -0.01 46 1 519 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 167 0
29JUN26 6.25 C 0.03 0.03 0.03 0.01 -0.01 47 60 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,262 0
29JUN26 6.75 C 0.02 0.02 0.02 0.01 0.00 56 75 202 -52
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.07 -0.09 46 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.98 -0.09 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.90 -0.09 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.82 -0.09 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.75 -0.08 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.68 -0.08 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.61 -0.08 45 0 1 0
30JUL26 4.20 C 0.00 0.00 0.00 0.56 -0.06 46 0 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.50 -0.06 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.43 -0.07 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.39 -0.06 45 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.35 -0.06 45 0 60 0
30JUL26 4.70 C 0.00 0.00 0.00 0.31 -0.05 45 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.28 -0.04 46 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.25 -0.04 47 0 157 0
30JUL26 5.00 C 0.22 0.22 0.22 0.22 -0.03 47 3 4 -1
30JUL26 5.25 C 0.00 0.00 0.00 0.15 -0.03 46 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 302 0
30JUL26 6.00 C 0.07 0.07 0.07 0.05 -0.01 46 10 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 0.00 49 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 0.00 49 0 20 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28AUG26 3.50 C 0.00 0.00 0.00 1.11 -0.09 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.03 -0.09 47 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.95 -0.09 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.88 -0.08 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.81 -0.08 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.74 -0.08 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.68 -0.08 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.62 -0.08 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.57 -0.07 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.50 -0.09 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.47 -0.07 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.43 -0.06 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.39 -0.05 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.35 -0.05 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.32 -0.05 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.29 -0.05 47 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.22 -0.04 47 0 52 0
28AUG26 5.50 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.84 -0.10 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.75 -0.10 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.66 -0.09 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.57 -0.09 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.48 -0.09 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.39 -0.10 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.31 -0.09 47 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.23 -0.09 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.15 -0.09 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.08 -0.08 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.00 -0.09 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.93 -0.09 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.87 -0.08 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 -0.07 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.75 -0.07 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 -0.07 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 -0.06 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 -0.05 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 -0.06 46 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.05 48 0 83 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.05 48 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.05 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 -0.04 48 0 158 0
29SEP26 5.00 C 0.38 0.38 0.38 0.36 -0.05 47 25 4,452 +10
29SEP26 5.25 C 0.00 0.00 0.00 0.29 -0.04 48 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.03 47 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 -0.03 47 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.02 47 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 48 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.89 -0.10 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.81 -0.09 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.72 -0.10 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.64 -0.09 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.56 -0.09 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.48 -0.09 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.41 -0.09 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.34 -0.08 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.27 -0.08 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.20 -0.08 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.14 -0.07 48 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 1.07 -0.08 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.01 -0.08 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 -0.07 47 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.90 -0.07 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 -0.07 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.80 -0.07 47 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 -0.05 48 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 -0.05 48 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.05 48 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.05 48 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 -0.04 49 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.04 48 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.54 -0.04 49 0 96 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 -0.04 48 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 -0.04 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.04 48 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 -0.03 48 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.02 48 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 -0.02 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 -0.02 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 58 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.37 -0.07 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.31 -0.06 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.25 -0.06 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.19 -0.06 48 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.13 -0.06 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.08 -0.06 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.03 -0.05 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.98 -0.05 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.93 -0.05 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 -0.04 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.84 -0.05 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.80 -0.06 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.78 -0.02 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.73 -0.06 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 -0.04 49 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.67 -0.04 48 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.59 -0.04 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.52 -0.03 48 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 -0.02 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 -0.02 48 0 9 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 -0.02 48 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.01 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.01 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 2 0
30MAR27 7.75 C 0.26 0.26 0.26 0.16 -0.01 48 2 2 +2
TOTAL CALL 1,527 49,446 +848
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 243 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 52 0 45 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 230 0
28MAY26 4.10 P 0.05 0.05 0.05 0.05 +0.01 51 245 387 +212
28MAY26 4.20 P 0.00 0.00 0.00 0.08 +0.02 54 0 361 0
28MAY26 4.30 P 0.09 0.10 0.09 0.11 +0.03 53 24 394 +24
28MAY26 4.40 P 0.14 0.14 0.14 0.15 +0.04 53 4 121 0
28MAY26 4.50 P 0.00 0.00 0.00 0.20 +0.05 54 0 464 0
28MAY26 4.60 P 0.00 0.00 0.00 0.26 +0.06 55 0 273 0
28MAY26 4.70 P 0.00 0.00 0.00 0.31 +0.05 51 0 825 0
28MAY26 4.80 P 0.00 0.00 0.00 0.39 +0.07 54 0 209 0
28MAY26 4.90 P 0.00 0.00 0.00 0.45 +0.05 48 0 183 0
28MAY26 5.00 P 0.00 0.00 0.00 0.54 +0.07 51 0 464 0
28MAY26 5.25 P 0.00 0.00 0.00 0.76 +0.08 48 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.01 +0.10 59 0 95 0
28MAY26 5.75 P 0.00 0.00 0.00 1.25 +0.10 0 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.50 +0.10 0 0 2 0
28MAY26 6.25 P 0.00 0.00 0.00 1.75 +0.10 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.25 +0.10 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 3.50 P 0.03 0.03 0.03 0.02 0.00 46 30 458 +30
29JUN26 3.60 P 0.04 0.04 0.04 0.03 0.00 47 10 88 +10
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 46 0 150 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 +0.01 47 0 44 0
29JUN26 3.90 P 0.08 0.08 0.08 0.08 +0.02 47 4 162 +4
29JUN26 4.00 P 0.10 0.10 0.10 0.10 +0.01 46 41 214 +41
29JUN26 4.10 P 0.12 0.13 0.12 0.13 +0.02 46 3 251 +3
29JUN26 4.20 P 0.00 0.00 0.00 0.16 +0.02 46 0 240 0
29JUN26 4.30 P 0.00 0.00 0.00 0.20 +0.03 46 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 +0.05 47 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 +0.04 45 0 460 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 +0.05 46 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.41 +0.06 46 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.48 +0.06 47 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 +0.06 45 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.63 +0.07 48 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.82 +0.07 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.06 +0.08 52 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 +0.07 51 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.52 +0.07 53 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 +0.09 54 0 70 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 +0.10 0 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.75 +0.10 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 3.00 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.25 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.00 +0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.25 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.50 +0.10 0 0 0 0
30JUL26 3.50 P 0.07 0.07 0.07 0.05 +0.01 46 10 213 -10
30JUL26 3.60 P 0.00 0.00 0.00 0.07 +0.01 47 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 +0.02 47 0 32 0
30JUL26 3.80 P 0.11 0.11 0.11 0.11 +0.02 47 10 230 +10
30JUL26 3.90 P 0.00 0.00 0.00 0.13 +0.02 46 0 92 0
30JUL26 4.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 297 0
30JUL26 4.10 P 0.00 0.00 0.00 0.20 +0.03 47 0 54 0
30JUL26 4.20 P 0.00 0.00 0.00 0.24 +0.04 47 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.27 +0.03 45 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 +0.04 45 0 314 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 +0.04 45 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.42 +0.05 45 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.49 +0.06 46 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.56 +0.07 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.61 +0.05 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 +0.07 46 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.88 +0.08 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.08 +0.08 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.30 +0.09 46 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 +0.08 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 +0.09 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.01 +0.10 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.27 +0.12 56 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.50 +0.10 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.08 0.00 46 0 153 0
28AUG26 3.60 P 0.00 0.00 0.00 0.10 +0.01 46 0 99 0
28AUG26 3.70 P 0.00 0.00 0.00 0.13 +0.01 47 0 900 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 +0.01 46 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.18 +0.01 46 0 200 0
28AUG26 4.00 P 0.00 0.00 0.00 0.22 +0.02 47 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.25 +0.01 46 0 60 0
28AUG26 4.20 P 0.27 0.27 0.27 0.29 +0.02 46 20 60 +20
28AUG26 4.30 P 0.00 0.00 0.00 0.33 +0.02 45 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.38 +0.03 45 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.50 +0.05 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.56 +0.05 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.62 +0.05 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.69 +0.06 47 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.75 +0.05 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.93 +0.06 46 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.13 +0.07 46 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.36 +0.10 49 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.56 +0.08 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.79 +0.09 47 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.01 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.02 48 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.01 47 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.02 47 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.02 47 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.02 47 0 351 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.02 47 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.02 46 0 60 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.01 46 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.03 46 0 8 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.04 47 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.05 47 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 +0.05 47 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 +0.06 48 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.75 +0.05 47 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 +0.05 48 0 484 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 +0.06 47 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 +0.09 49 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.41 +0.10 50 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 1.63 +0.11 51 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 +0.09 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.02 +0.06 42 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 +0.14 56 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 +0.10 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.81 +0.15 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 +0.13 59 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.28 +0.13 59 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.54 +0.14 64 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.50 +0.10 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.75 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.00 +0.07 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.25 +0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.50 +0.08 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 160 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.01 49 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.02 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.02 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.03 48 0 2,303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.02 48 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 +0.01 47 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 +0.01 47 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.01 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 +0.02 47 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 +0.01 46 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.58 +0.02 46 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 +0.03 47 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 +0.04 46 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.75 +0.04 46 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 0.82 +0.05 47 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.89 +0.06 48 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.95 +0.05 47 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.13 +0.07 48 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 +0.08 48 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.53 +0.10 50 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.73 +0.10 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 +0.11 50 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 +0.12 51 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 +0.14 53 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 +0.13 53 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 +0.15 54 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.10 +0.15 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 +0.16 57 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 +0.16 58 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.82 +0.16 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 +0.14 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.29 +0.14 59 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.53 +0.13 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.77 +0.09 58 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.01 +0.08 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.25 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.03 48 0 1 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.04 48 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 +0.04 48 0 8 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.02 47 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.02 46 0 70 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 +0.02 47 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.01 46 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.01 46 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 +0.01 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 +0.03 46 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 +0.04 46 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.85 +0.04 46 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 0.91 +0.03 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.98 +0.04 47 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.06 +0.05 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.22 +0.04 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 +0.09 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 +0.07 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 +0.09 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.99 +0.08 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 +0.09 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.44 +0.12 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 +0.11 49 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.88 +0.12 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.12 50 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.35 +0.13 51 0 0 0
TOTAL PUT 401 61,431 +344
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 17.17 -0.06 54 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 16.17 -0.06 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.17 0.00 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.17 +0.02 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.17 0.00 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.17 0.00 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.17 0.00 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.18 0.00 33 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.18 0.00 29 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.68 -0.01 17 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 4.22 -0.01 19 0 316 0
28MAY26 57.50 C 0.00 0.00 0.00 2.01 -0.06 19 0 224 0
28MAY26 60.00 C 0.00 0.00 0.00 0.63 -0.03 19 0 147 0
28MAY26 62.50 C 0.14 0.14 0.14 0.12 -0.02 20 4 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 25.24 +0.07 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.24 +0.07 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.24 +0.07 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.25 +0.08 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.25 +0.08 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.25 +0.08 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.26 +0.09 37 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 18.26 +0.08 26 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.26 +0.03 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.27 +0.04 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.27 +0.10 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 14.27 +0.10 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.28 +0.11 24 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.28 0.00 0 0 3 0
29JUN26 48.00 C 10.88 10.88 10.88 11.28 -0.01 0 1 34 -1
29JUN26 49.00 C 0.00 0.00 0.00 10.29 +0.11 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 9.30 0.00 19 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 6.85 -0.02 18 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 4.57 -0.03 18 0 135 0
29JUN26 57.50 C 2.59 2.59 2.59 2.62 0.00 18 1 104 -1
29JUN26 60.00 C 0.00 0.00 0.00 1.26 -0.05 18 0 656 0
29JUN26 62.50 C 0.00 0.00 0.00 0.54 -0.03 18 0 206 0
29JUN26 65.00 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 28 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 17.33 +0.10 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.34 +0.11 21 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.34 +0.17 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.35 +0.18 17 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.36 +0.19 21 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.36 +0.08 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.37 +0.08 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.39 +0.20 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.41 -0.01 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.04 -0.01 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.74 -0.01 16 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.98 -0.03 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.69 -0.03 18 0 8 0
30JUL26 62.50 C 0.00 0.00 0.00 0.87 -0.04 18 0 29 0
30JUL26 65.00 C 0.00 0.00 0.00 0.41 -0.02 19 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 15.34 +0.17 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.35 +0.18 19 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.36 0.00 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.37 +0.09 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.37 +0.08 17 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.40 +0.20 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.44 -0.01 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.12 -0.02 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.04 -0.04 19 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 3.33 -0.05 19 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.98 -0.05 18 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 1.16 -0.02 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.63 -0.04 19 0 17 0
28AUG26 67.50 C 0.00 0.00 0.00 0.31 -0.03 19 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 19.32 +0.15 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.33 +0.15 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.33 +0.10 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.34 +0.11 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.35 +0.18 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.35 +0.18 17 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.37 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.38 +0.10 19 0 0 0
29SEP26 48.00 C 11.00 11.00 11.00 11.37 -0.04 15 1 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.45 +0.21 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.51 -0.01 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.29 -0.01 19 0 101 0
29SEP26 55.00 C 0.00 0.00 0.00 5.34 -0.01 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.72 -0.01 19 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 2.38 -0.01 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.51 -0.01 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.94 -0.03 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.55 -0.01 19 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 0.00 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 0.00 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 - 20 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 17.35 +0.12 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.36 +0.13 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.39 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.43 +0.26 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.37 0.00 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.38 +0.10 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.37 -0.04 11 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.46 0.00 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.92 -0.01 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 7.95 -0.01 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.18 -0.01 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.55 -0.01 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.35 -0.01 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.39 -0.01 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.68 -0.02 19 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 1.21 -0.01 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.80 -0.01 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 0.00 19 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 0.00 19 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 - 19 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 17.59 +0.36 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.36 +0.13 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.39 0.00 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.43 +0.07 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.50 0.00 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.64 0.00 11 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.81 0.00 14 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.00 -0.34 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.54 0.00 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.64 0.00 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.97 0.00 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.35 +0.01 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.15 0.00 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.16 +0.01 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.36 0.00 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.77 -0.05 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.34 +0.01 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.96 +0.01 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.68 +0.01 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.47 0.00 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 0.00 19 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.22 - 19 0 0 -
TOTAL CALL 7 2,805 -2
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 226 0
28MAY26 48.00 P 0.01 0.01 0.01 0.01 0.00 40 2 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
28MAY26 52.50 P 0.03 0.03 0.03 0.01 0.00 24 20 141 +20
28MAY26 55.00 P 0.12 0.12 0.11 0.04 -0.01 20 6 183 +4
28MAY26 57.50 P 0.38 0.40 0.36 0.37 -0.02 20 10 101 +9
28MAY26 60.00 P 0.00 0.00 0.00 1.51 0.00 21 0 8 0
28MAY26 62.50 P 0.00 0.00 0.00 3.45 -0.01 19 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 5.88 0.00 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 8.38 0.00 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.97 +0.09 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.46 +0.08 55 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.98 +0.10 64 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.48 +0.10 72 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.97 +0.09 77 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.47 - 84 0 0 -
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 44 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 39 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 32 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.01 0.00 19 0 243 0
29JUN26 52.50 P 0.16 0.16 0.16 0.06 -0.01 19 2 165 0
29JUN26 55.00 P 0.00 0.00 0.00 0.27 -0.03 18 0 198 0
29JUN26 57.50 P 0.89 0.89 0.89 0.87 -0.04 19 1 78 +1
29JUN26 60.00 P 2.06 2.06 2.06 2.06 -0.04 19 1 100 0
29JUN26 62.50 P 0.00 0.00 0.00 3.74 -0.04 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.94 -0.01 18 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.38 0.00 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.97 +0.09 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.47 +0.09 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.98 +0.10 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.48 +0.10 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.97 +0.09 48 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.47 - 52 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 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 0.00 19 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 0.06 -0.01 19 1 52 0
30JUL26 52.50 P 0.35 0.35 0.35 0.23 -0.01 19 3 30 0
30JUL26 55.00 P 0.00 0.00 0.00 0.66 -0.02 19 0 115 0
30JUL26 57.50 P 0.00 0.00 0.00 1.47 -0.03 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 2.79 -0.02 19 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 4.55 -0.02 20 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.47 -0.01 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.75 0.00 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.47 +0.04 28 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.90 +0.04 31 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.36 +0.04 34 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.82 +0.03 36 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.31 +0.12 40 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.79 - 43 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 0.03 -0.01 19 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.91 -0.05 19 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 1.80 -0.06 19 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 3.11 -0.06 19 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.68 -0.05 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.66 -0.03 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 8.86 -0.02 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.54 +0.04 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.94 +0.04 28 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.38 +0.03 30 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.84 +0.04 32 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.32 +0.04 35 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.80 - 37 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 20 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 0.00 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 0.00 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 0.00 19 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 0.00 19 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 0.00 19 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.26 -0.01 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 0.61 -0.01 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.22 -0.01 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.17 -0.01 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 3.47 -0.01 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.99 -0.01 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.89 -0.01 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.01 -0.01 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.64 +0.02 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.02 +0.05 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.42 +0.04 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.87 +0.06 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.33 +0.05 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.80 - 34 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.04 0.00 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 0.00 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 0.00 20 0 10 0
30DEC26 45.00 P 0.34 0.34 0.34 0.13 0.00 19 6 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.34 0.00 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.59 0.00 19 0 16 0
30DEC26 52.50 P 1.17 1.17 1.17 1.10 0.00 19 2 11 +2
30DEC26 55.00 P 0.00 0.00 0.00 1.82 -0.01 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 2.85 -0.01 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.16 0.00 20 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.57 -0.01 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.37 0.00 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.36 -0.01 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.87 -0.01 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.23 0.00 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.58 +0.04 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.95 +0.05 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.37 +0.09 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.83 - 29 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.10 0.00 19 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 0.00 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.26 +0.01 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.34 0.00 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.44 0.00 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.57 0.00 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.73 +0.01 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.49 +0.01 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.31 +0.01 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.36 0.00 20 0 1 0
30MAR27 60.00 P 5.03 5.05 5.03 4.66 0.00 20 20 23 +20
30MAR27 62.50 P 0.00 0.00 0.00 6.21 +0.01 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.75 +0.01 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.95 0.00 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.10 +0.01 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.38 0.00 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.76 +0.11 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.08 +0.12 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.43 +0.10 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.87 - 26 0 0 -
TOTAL PUT 74 4,547 +56
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$ 77.90
28MAY26 52.50 C 0.00 0.00 0.00 25.41 -0.67 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.92 -0.62 94 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.55 -0.54 107 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.00 -0.59 90 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.56 -0.54 83 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.91 -0.61 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.41 -0.61 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.98 -0.54 44 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 5.52 -0.52 35 0 402 0
28MAY26 75.00 C 3.72 3.72 3.24 3.25 -0.52 30 104 571 +90
28MAY26 77.50 C 2.14 2.14 1.57 1.61 -0.40 28 116 1,823 -45
28MAY26 80.00 C 0.94 0.94 0.67 0.71 -0.25 28 319 1,353 +216
28MAY26 82.50 C 0.49 0.49 0.33 0.27 -0.15 28 51 1,010 +51
28MAY26 85.00 C 0.00 0.00 0.00 0.09 -0.07 28 0 1,065 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.52 -0.58 79 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.03 -0.57 72 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.55 -0.60 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.00 -0.59 56 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 15.56 -0.54 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.91 -0.84 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.42 -0.60 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.98 -0.60 28 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 5.87 -0.54 28 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 4.35 -0.36 29 0 810 0
29JUN26 77.50 C 3.27 3.27 3.20 3.02 -0.29 28 76 954 +76
29JUN26 80.00 C 2.10 2.10 2.10 1.98 -0.25 28 12 5,102 +12
29JUN26 82.50 C 1.25 1.25 1.25 1.26 -0.21 28 100 543 +100
29JUN26 85.00 C 0.87 0.87 0.85 0.75 -0.16 28 53 1,074 +51
29JUN26 87.50 C 0.54 0.54 0.53 0.44 -0.10 28 47 3,434 0
29JUN26 90.00 C 0.00 0.00 0.00 0.24 -0.07 28 40 2,352 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 -0.04 28 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 252 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 25.52 -0.58 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.03 -0.57 56 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.55 -0.60 51 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.00 -0.59 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.56 -0.54 39 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.92 -0.84 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.57 -0.59 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.56 -0.51 29 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 6.80 -0.47 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.45 -0.33 30 0 297 0
30JUL26 77.50 C 0.00 0.00 0.00 4.15 -0.28 29 0 165 0
30JUL26 80.00 C 2.99 2.99 2.99 3.08 -0.24 29 22 299 0
30JUL26 82.50 C 2.20 2.20 2.20 2.23 -0.25 29 16 355 0
30JUL26 85.00 C 1.72 1.72 1.65 1.58 -0.20 29 12 400 +12
30JUL26 87.50 C 0.00 0.00 0.00 1.09 -0.16 29 0 131 0
30JUL26 90.00 C 0.90 0.90 0.90 0.74 -0.12 29 1 98 0
30JUL26 92.50 C 0.00 0.00 0.00 0.49 -0.09 29 0 120 0
30JUL26 95.00 C 0.00 0.00 0.00 0.32 -0.06 29 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.20 -0.05 29 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 106 0
28AUG26 55.00 C 0.00 0.00 0.00 23.03 -0.57 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.55 -0.60 43 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.00 -0.74 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.59 -0.81 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.19 -0.99 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.19 -0.53 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.37 -0.48 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 7.73 -0.45 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 6.46 -0.32 31 0 270 0
28AUG26 77.50 C 0.00 0.00 0.00 5.18 -0.29 31 0 60 0
28AUG26 80.00 C 4.28 4.28 4.17 4.10 -0.24 31 33 403 +33
28AUG26 82.50 C 0.00 0.00 0.00 3.19 -0.26 31 0 228 0
28AUG26 85.00 C 2.75 2.75 2.75 2.44 -0.26 30 3 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.85 -0.22 30 0 52 0
28AUG26 90.00 C 0.00 0.00 0.00 1.39 -0.17 30 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 1.03 -0.14 30 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.76 -0.10 30 0 64 0
28AUG26 97.50 C 0.00 0.00 0.00 0.54 -0.08 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.37 -0.09 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.52 -0.58 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.03 -0.57 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.55 -0.68 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.23 -0.62 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.84 -0.79 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.74 -0.75 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.89 -0.54 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.16 -0.51 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 8.59 -0.48 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 7.19 -0.43 31 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 5.77 -0.38 30 0 599 0
29SEP26 80.00 C 0.00 0.00 0.00 4.72 -0.37 30 0 646 0
29SEP26 82.50 C 0.00 0.00 0.00 3.84 -0.34 30 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 3.11 -0.28 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 2.48 -0.24 30 0 206 0
29SEP26 90.00 C 0.00 0.00 0.00 1.96 -0.21 30 0 3,371 0
29SEP26 92.50 C 0.00 0.00 0.00 1.58 -0.15 31 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 1.27 -0.08 31 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.96 -0.12 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.74 -0.11 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.57 -0.08 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.42 -0.08 31 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 -0.04 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.03 31 0 1 0
29SEP26 120.00 C 0.18 0.18 0.18 0.08 -0.02 31 38 65 0
30DEC26 52.50 C 0.00 0.00 0.00 25.52 -0.58 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.03 -0.74 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.73 -0.80 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.60 -0.76 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.58 -0.71 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.70 -0.65 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 13.42 -0.12 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 11.79 -0.42 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 10.33 -0.39 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 9.00 -0.36 30 0 264 0
30DEC26 77.50 C 7.58 7.58 7.31 7.55 -0.30 29 120 1,861 +120
30DEC26 80.00 C 6.53 6.53 6.28 6.51 -0.29 30 120 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 5.59 -0.25 30 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 4.75 -0.23 30 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 4.06 -0.20 30 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 3.43 -0.16 30 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 2.97 -0.13 30 0 222 0
30DEC26 95.00 C 2.59 2.59 2.59 2.59 -0.09 31 3 92 0
30DEC26 97.50 C 0.00 0.00 0.00 2.16 -0.12 31 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 1.81 -0.10 31 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 1.49 -0.10 31 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 1.25 -0.07 31 8,700 30,004 +8,700
30DEC26 107.50 C 0.00 0.00 0.00 1.03 -0.07 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.85 -0.05 31 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 25.78 -0.43 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.63 -0.46 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.58 -0.44 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.56 -0.69 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.69 -0.68 28 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 15.98 -0.60 28 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 14.42 -0.50 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.34 -0.03 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.90 -0.35 31 0 0 0
30MAR27 75.00 C 10.96 10.96 10.96 10.96 0.00 32 1 1 +1
30MAR27 77.50 C 0.00 0.00 0.00 9.16 -0.26 30 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 8.14 -0.25 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.18 -0.21 30 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 6.34 -0.21 30 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 5.57 -0.19 30 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 4.92 -0.19 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.36 -0.16 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.80 -0.21 30 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.36 -0.20 31 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.03 -0.09 31 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.61 -0.09 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 2.28 -0.07 31 0 0 0
30MAR27 107.50 C 2.15 2.15 2.15 1.98 -0.06 31 15 35 +15
TOTAL CALL 10,002 86,214 +9,432
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 46 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 0.00 28 0 1,530 0
28MAY26 70.00 P 0.23 0.23 0.23 0.10 0.00 28 32 612 0
28MAY26 72.50 P 0.43 0.51 0.43 0.37 +0.03 28 75 1,243 -30
28MAY26 75.00 P 0.92 1.10 0.92 0.96 +0.04 27 236 3,848 +186
28MAY26 77.50 P 1.80 2.14 1.80 2.06 +0.15 27 167 2,506 -90
28MAY26 80.00 P 3.50 3.50 3.50 3.70 +0.26 26 1 886 0
28MAY26 82.50 P 0.00 0.00 0.00 5.79 +0.35 24 0 1,330 0
28MAY26 85.00 P 0.00 0.00 0.00 8.22 +0.55 28 0 1,065 0
28MAY26 87.50 P 0.00 0.00 0.00 10.67 +0.59 28 0 371 0
28MAY26 90.00 P 0.00 0.00 0.00 13.16 +0.60 0 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 15.67 +0.69 38 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 18.16 +0.69 36 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.66 +0.69 41 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.15 +0.67 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.65 +0.68 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.15 +0.69 0 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 30.61 +0.64 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 33.15 +0.64 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 30 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 28 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 0.00 28 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 2,586 0
29JUN26 67.50 P 0.48 0.48 0.48 0.34 +0.03 28 30 233 0
29JUN26 70.00 P 0.76 0.76 0.73 0.71 +0.07 28 22 461 0
29JUN26 72.50 P 0.00 0.00 0.00 1.29 +0.09 28 0 1,395 0
29JUN26 75.00 P 1.79 2.21 1.79 2.10 +0.10 27 17 3,117 +15
29JUN26 77.50 P 3.02 3.40 3.02 3.27 +0.17 27 213 1,480 +175
29JUN26 80.00 P 0.00 0.00 0.00 4.77 +0.23 27 0 4,497 0
29JUN26 82.50 P 0.00 0.00 0.00 6.58 +0.29 27 0 474 0
29JUN26 85.00 P 0.00 0.00 0.00 8.70 +0.46 28 0 829 0
29JUN26 87.50 P 10.09 11.00 10.09 10.92 +0.52 28 100 514 0
29JUN26 90.00 P 0.00 0.00 0.00 13.26 +0.56 28 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 15.70 +0.68 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 18.20 +0.73 32 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.69 +0.72 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.15 +0.57 0 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.69 +0.61 40 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.22 +0.64 45 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 30.70 +0.73 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.19 +0.62 49 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.69 +0.73 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.00 +0.60 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.53 +0.58 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.19 +0.62 59 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.69 +0.79 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.17 +0.60 61 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 50.53 +0.56 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 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.24 +0.02 29 0 40 0
30JUL26 65.00 P 0.58 0.58 0.58 0.47 +0.04 29 3 156 +3
30JUL26 67.50 P 0.00 0.00 0.00 0.84 +0.08 29 0 91 0
30JUL26 70.00 P 0.00 0.00 0.00 1.39 +0.10 29 0 1,111 0
30JUL26 72.50 P 0.00 0.00 0.00 2.08 +0.09 28 0 113 0
30JUL26 75.00 P 3.10 3.10 3.00 3.00 +0.15 28 17 225 0
30JUL26 77.50 P 0.00 0.00 0.00 4.18 +0.17 28 0 559 0
30JUL26 80.00 P 5.64 5.64 5.64 5.64 +0.22 28 11 258 +11
30JUL26 82.50 P 0.00 0.00 0.00 7.33 +0.26 28 0 182 0
30JUL26 85.00 P 0.00 0.00 0.00 9.34 +0.42 29 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 11.38 +0.45 28 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 13.58 +0.51 29 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 15.86 +0.73 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.22 +0.75 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.70 +0.73 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.16 +0.58 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.69 +0.57 34 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.22 +0.64 38 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.70 +0.63 39 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.31 +0.02 30 0 0 0
28AUG26 62.50 P 0.70 0.70 0.70 0.55 +0.03 30 3 606 +3
28AUG26 65.00 P 0.00 0.00 0.00 0.90 +0.05 30 0 123 0
28AUG26 67.50 P 0.00 0.00 0.00 1.40 +0.08 30 0 248 0
28AUG26 70.00 P 0.00 0.00 0.00 2.06 +0.10 30 0 532 0
28AUG26 72.50 P 2.89 2.89 2.89 2.81 +0.07 29 1 772 +1
28AUG26 75.00 P 0.00 0.00 0.00 3.84 +0.13 29 0 93 0
28AUG26 77.50 P 4.95 5.18 4.95 5.03 +0.15 29 36 367 +36
28AUG26 80.00 P 0.00 0.00 0.00 6.48 +0.22 29 0 127 0
28AUG26 82.50 P 0.00 0.00 0.00 8.10 +0.25 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.02 +0.37 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.96 +0.40 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.04 +0.64 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.19 +0.67 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.45 +0.73 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.80 +0.77 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.23 +0.65 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.69 +0.57 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.22 +0.59 34 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 0.34 +0.01 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.57 +0.02 31 0 166 0
29SEP26 62.50 P 0.00 0.00 0.00 0.91 +0.03 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.37 +0.05 31 0 149 0
29SEP26 67.50 P 0.00 0.00 0.00 1.98 +0.07 31 0 298 0
29SEP26 70.00 P 0.00 0.00 0.00 2.75 +0.10 31 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 3.69 +0.13 31 0 840 0
29SEP26 75.00 P 4.83 4.83 4.83 4.81 +0.18 31 2 1,281 0
29SEP26 77.50 P 0.00 0.00 0.00 6.10 +0.22 32 0 909 0
29SEP26 80.00 P 7.58 7.58 7.58 7.56 +0.24 32 16 4,519 +16
29SEP26 82.50 P 0.00 0.00 0.00 8.94 +0.27 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 10.68 +0.32 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 12.55 +0.37 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.97 +0.42 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.12 +0.44 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.38 +0.49 35 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.70 +0.58 37 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.10 +0.70 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.44 +0.74 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.83 +0.79 40 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.21 +0.79 41 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.62 +0.79 42 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.04 +0.80 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.44 +0.78 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.88 +0.79 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.35 +0.78 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.55 +0.05 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.85 +0.09 31 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.23 +0.07 31 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.74 +0.10 31 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.36 +0.13 31 0 256 0
30DEC26 67.50 P 0.00 0.00 0.00 3.12 +0.17 31 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 3.99 +0.20 31 0 675 0
30DEC26 72.50 P 0.00 0.00 0.00 5.03 +0.22 31 0 296 0
30DEC26 75.00 P 6.29 6.40 6.29 6.22 +0.26 31 60 691 +60
30DEC26 77.50 P 7.45 7.72 7.45 7.53 +0.31 31 90 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 8.98 +0.32 31 0 4,070 0
30DEC26 82.50 P 0.00 0.00 0.00 10.58 +0.36 32 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.27 +0.39 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.11 +0.42 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.04 +0.46 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.06 +0.47 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.18 +0.50 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.36 +0.51 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.64 +0.56 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.96 +0.66 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.28 +0.72 37 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.59 +0.74 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.94 +0.76 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.74 +0.08 31 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 1.06 +0.09 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.46 +0.10 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.98 +0.13 31 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.60 +0.16 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.32 +0.20 31 0 33 0
30MAR27 67.50 P 0.00 0.00 0.00 4.17 +0.20 31 0 111 0
30MAR27 70.00 P 0.00 0.00 0.00 5.10 +0.19 31 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 6.15 +0.19 31 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.47 +0.30 31 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 8.79 +0.35 32 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 10.26 +0.37 32 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 11.78 +0.38 32 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.46 +0.40 32 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.24 +0.46 32 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.10 +0.46 33 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.04 +0.50 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.07 +0.51 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.15 +0.53 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.33 +0.59 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.54 +0.66 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.75 +0.69 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.99 +0.69 35 0 0 0
TOTAL PUT 1,132 77,457 +386
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$ 7.31
28MAY26 4.80 C 0.00 0.00 0.00 2.52 +0.04 89 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.42 +0.04 84 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.32 +0.04 80 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.07 +0.04 70 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.82 +0.04 61 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 +0.04 52 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.32 +0.04 43 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.07 +0.04 35 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.82 +0.04 27 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.57 +0.04 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.35 +0.05 22 0 22 0
28MAY26 7.25 C 0.00 0.00 0.00 0.15 +0.03 18 0 106 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 116 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 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 52 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 63 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.63 +0.04 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.53 +0.04 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.43 +0.04 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 +0.05 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 +0.05 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.04 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 +0.04 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 +0.04 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 +0.04 19 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 +0.03 16 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 +0.02 18 0 118 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 +0.02 17 0 203 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 231 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 0.00 17 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 17 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.44 +0.05 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.34 +0.05 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.09 +0.05 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 +0.04 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.59 +0.04 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.35 +0.05 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.84 +0.04 17 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 +0.03 17 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.42 +0.03 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.25 +0.02 18 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.14 +0.01 18 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 0.00 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.44 +0.05 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.34 +0.05 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.09 +0.05 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.84 +0.04 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.59 +0.04 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.35 +0.05 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.09 +0.04 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.85 +0.04 19 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.62 +0.03 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.43 +0.02 18 0 12 0
28AUG26 7.25 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 +0.04 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 +0.05 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 +0.05 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 +0.05 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.05 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.04 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 +0.04 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 +0.04 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 +0.04 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 +0.04 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 +0.04 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 +0.03 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.03 18 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.01 17 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.63 +0.04 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.54 +0.05 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.44 +0.05 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 +0.05 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 +0.05 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 +0.04 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.59 +0.04 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 +0.04 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 +0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 +0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.57 +0.05 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.33 +0.03 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.02 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.54 +0.05 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.44 +0.05 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 +0.05 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 +0.05 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 +0.04 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 +0.04 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.36 +0.04 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.16 +0.04 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.97 +0.03 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.81 +0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.67 +0.05 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 +0.02 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 +0.02 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 +0.02 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
TOTAL CALL 0 4,341 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 19 0 398 0
28MAY26 7.25 P 0.08 0.08 0.07 0.08 -0.02 18 5 170 -2
28MAY26 7.50 P 0.00 0.00 0.00 0.23 -0.03 18 0 117 0
28MAY26 7.75 P 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 17 0 330 0
29JUN26 7.00 P 0.07 0.07 0.07 0.06 -0.02 17 5 580 -5
29JUN26 7.25 P 0.14 0.14 0.14 0.14 -0.02 16 1 218 0
29JUN26 7.50 P 0.28 0.28 0.28 0.29 -0.02 18 1 1 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.47 -0.03 17 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.44 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 -0.01 18 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 -0.02 18 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.29 -0.02 18 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.65 -0.03 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.87 -0.04 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.11 -0.04 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.35 -0.04 16 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.32 -0.02 17 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.48 -0.03 17 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 -0.03 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.89 -0.03 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.12 -0.03 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.35 -0.04 15 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.60 -0.03 18 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 26 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 0.00 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.01 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 -0.02 17 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 -0.02 17 0 613 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.03 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 -0.04 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 -0.03 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.60 -0.03 16 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 -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 0.00 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 0.00 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.02 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 0.00 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.02 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 -0.03 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 -0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 -0.03 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 -0.04 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 -0.04 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.36 -0.04 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 -0.05 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 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 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 0.00 20 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 -0.01 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 -0.01 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 -0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.02 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.03 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 -0.03 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 -0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 -0.04 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 -0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 -0.05 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 -0.05 25 0 0 0
TOTAL PUT 12 7,687 -6
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$ 14.18
28MAY26 9.25 C 0.00 0.00 0.00 4.94 +0.12 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.69 +0.12 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.44 +0.12 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.69 +0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.69 +0.12 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.19 +0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.69 +0.12 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.20 +0.13 21 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.73 +0.12 20 0 278 0
28MAY26 14.00 C 0.00 0.00 0.00 0.34 +0.08 19 0 595 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 +0.03 19 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 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 80 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.96 +0.12 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.71 +0.12 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.46 +0.12 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.21 +0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.96 +0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.69 +0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.44 +0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.19 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.72 +0.12 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.69 +0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.74 +0.13 20 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.27 +0.11 19 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.86 +0.10 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.51 +0.06 18 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.28 +0.04 19 0 380 0
29JUN26 15.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 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 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.69 +0.07 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.44 +0.07 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.19 +0.07 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.72 +0.09 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.26 +0.12 19 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.79 +0.11 19 0 0 0
30JUL26 13.00 C 1.34 1.34 1.34 1.36 +0.11 20 1 303 +1
30JUL26 13.50 C 0.00 0.00 0.00 0.97 +0.09 19 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.65 +0.06 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.41 +0.04 19 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.69 +0.04 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.44 +0.04 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.20 +0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.72 +0.06 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.73 +0.04 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.88 +0.12 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.47 +0.10 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.11 +0.07 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.80 +0.05 21 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.57 +0.04 21 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 +0.01 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 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.71 +0.07 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.46 +0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.21 +0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.96 +0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.71 +0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.21 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.72 +0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.23 +0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.30 +0.10 18 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.88 +0.12 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.47 +0.10 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.11 +0.07 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 +0.07 21 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 +0.05 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 +0.03 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 +0.03 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 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 22 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 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.96 +0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.71 +0.05 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.21 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.73 +0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.25 +0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.79 +0.03 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.12 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.94 +0.11 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.56 +0.09 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 +0.08 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 +0.07 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 +0.06 22 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 +0.05 22 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 +0.03 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 +0.03 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.01 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 21 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 4.99 +0.09 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.75 +0.09 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.26 +0.08 16 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.80 +0.10 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.34 +0.09 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.91 +0.09 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.44 +0.10 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.07 +0.10 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.73 +0.08 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.44 +0.07 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.22 +0.06 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 +0.05 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.82 +0.05 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 +0.04 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 +0.03 23 0 50 0
30MAR27 16.50 C 0.43 0.43 0.43 0.43 +0.03 23 50 325 +50
30MAR27 17.00 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 +0.01 23 0 45 0
TOTAL CALL 51 8,761 +51
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 905 0
28MAY26 14.00 P 0.16 0.16 0.16 0.16 -0.04 20 100 1,208 +100
28MAY26 14.50 P 0.00 0.00 0.00 0.43 -0.10 20 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.84 -0.12 20 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.32 -0.13 0 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.32 -0.13 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.85 -0.10 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.35 -0.10 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.85 -0.10 67 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.35 -0.10 73 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.85 -0.10 79 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.35 -0.10 84 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.85 -0.10 90 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.85 -0.10 100 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 21 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 -0.04 19 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 -0.06 19 0 319 0
29JUN26 14.50 P 0.00 0.00 0.00 0.58 -0.07 20 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.92 -0.10 19 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.35 -0.11 20 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.82 -0.13 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.32 -0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.87 -0.08 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.37 -0.08 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.87 -0.08 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.35 -0.10 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.87 -0.08 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.37 -0.08 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.87 -0.08 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.88 -0.07 67 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.40 -0.06 19 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.67 -0.08 20 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.02 -0.11 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.40 -0.11 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.84 -0.12 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.38 -0.07 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.89 -0.06 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.38 -0.07 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.89 -0.06 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.39 -0.06 41 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 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.02 -0.01 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.34 -0.03 21 0 178 0
28AUG26 14.00 P 0.53 0.53 0.53 0.53 -0.05 21 15 237 +15
28AUG26 14.50 P 0.80 0.81 0.80 0.80 -0.06 21 30 91 +30
28AUG26 15.00 P 0.00 0.00 0.00 1.11 -0.10 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.48 -0.10 21 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.90 -0.11 21 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.42 -0.05 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.91 -0.04 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.41 -0.04 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.91 -0.04 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.41 -0.04 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.02 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 -0.04 20 0 15 0
29SEP26 13.50 P 0.51 0.51 0.51 0.55 -0.06 20 18 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.79 -0.08 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.09 -0.13 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.49 -0.10 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.88 -0.11 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.28 -0.15 19 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.72 -0.08 17 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.13 -0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.62 -0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.11 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.60 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.08 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.06 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 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 0.01 -0.01 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.04 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 -0.05 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.74 -0.05 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 0.99 -0.06 21 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.28 -0.07 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 -0.09 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.03 -0.09 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.39 -0.14 20 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.82 -0.06 20 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.26 -0.05 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.71 -0.05 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.17 -0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.65 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.13 -0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.61 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.10 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.07 -0.04 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 0.05 -0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.03 23 0 320 0
30MAR27 12.00 P 0.38 0.39 0.38 0.40 -0.04 23 50 145 +50
30MAR27 12.50 P 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.75 -0.02 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 -0.05 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.20 -0.05 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.49 -0.07 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.83 -0.10 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.21 -0.07 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.60 -0.05 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.01 -0.05 24 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 -0.04 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.82 -0.09 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 -0.10 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.72 -0.10 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.17 -0.11 13 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.64 -0.11 0 0 0 0
TOTAL PUT 213 9,374 +195
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$ 139.70
15MAY26 95.00 C 0.00 0.00 0.00 44.72 -1.27 0 0 500 0
15MAY26 97.50 C 0.00 0.00 0.00 42.22 -1.21 0 0 100 0
15MAY26 100.00 C 0.00 0.00 0.00 39.72 -1.21 0 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 37.22 -1.21 0 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 34.72 -1.21 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 32.22 -1.21 0 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 29.72 -1.29 0 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 27.23 -1.29 83 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 24.73 -1.21 75 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 22.25 -1.21 79 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 19.78 -1.21 78 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 17.35 -1.19 79 0 1 0
15MAY26 125.00 C 0.00 0.00 0.00 14.97 -1.18 78 0 292 0
15MAY26 127.50 C 13.90 13.90 13.90 12.68 -1.16 78 1 399 -1
15MAY26 130.00 C 10.36 10.36 10.24 10.38 -1.26 74 6 219 0
15MAY26 132.50 C 0.00 0.00 0.00 8.36 -1.23 74 0 519 0
15MAY26 135.00 C 7.90 7.90 7.30 6.52 -1.20 74 12 854 0
15MAY26 137.50 C 6.13 6.13 4.90 5.01 -0.87 75 195 1,082 +87
15MAY26 140.00 C 5.24 5.24 3.49 3.81 -0.89 77 312 719 -154
15MAY26 142.50 C 3.89 4.10 2.60 2.87 -0.69 80 1,588 1,682 +237
15MAY26 145.00 C 2.98 3.05 1.92 2.01 -0.57 80 450 1,954 +47
15MAY26 147.50 C 2.22 2.34 1.44 1.37 -0.44 79 491 532 -370
15MAY26 150.00 C 1.66 1.77 1.19 0.90 -0.34 79 363 444 +135
15MAY26 152.50 C 1.12 1.18 0.81 0.57 -0.25 79 119 618 +75
15MAY26 155.00 C 0.85 1.01 0.58 0.35 -0.18 79 240 427 -175
15MAY26 157.50 C 0.72 0.76 0.59 0.21 -0.12 79 283 644 +283
15MAY26 160.00 C 0.00 0.00 0.00 0.12 -0.08 78 0 763 0
15MAY26 162.50 C 0.27 0.27 0.27 0.07 -0.05 79 20 90 +20
15MAY26 165.00 C 0.29 0.29 0.29 0.04 -0.03 79 20 23 +20
15MAY26 167.50 C 0.00 0.00 0.00 0.02 -0.02 79 0 17 0
22MAY26 117.50 C 0.00 0.00 0.00 22.90 - 76 0 0 -
22MAY26 120.00 C 0.00 0.00 0.00 20.67 - 75 0 0 -
22MAY26 122.50 C 0.00 0.00 0.00 18.53 -0.98 75 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 16.49 -0.91 76 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 14.56 -0.85 76 0 40 0
22MAY26 130.00 C 0.00 0.00 0.00 12.75 -0.78 75 0 0 0
22MAY26 132.50 C 10.90 10.90 10.90 11.08 -0.70 75 6 6 +6
22MAY26 135.00 C 0.00 0.00 0.00 9.43 -0.75 74 0 0 0
22MAY26 137.50 C 7.89 7.89 7.89 8.27 -0.25 77 16 72 +16
22MAY26 140.00 C 7.92 7.92 6.66 6.92 -0.49 76 130 129 +110
22MAY26 142.50 C 7.06 7.06 6.38 5.98 -0.34 77 339 305 +305
22MAY26 145.00 C 6.26 6.26 4.95 4.95 -0.39 77 446 347 +346
22MAY26 147.50 C 5.52 5.52 4.31 4.11 -0.30 77 430 370 +370
22MAY26 150.00 C 4.26 4.26 3.54 3.37 -0.25 77 72 103 +71
22MAY26 152.50 C 3.45 3.59 3.15 2.74 -0.20 77 104 60 +60
22MAY26 155.00 C 2.93 2.94 2.61 2.21 -0.16 76 56 32 +28
22MAY26 157.50 C 2.49 2.74 2.49 1.76 -0.13 76 52 21 +21
22MAY26 160.00 C 2.07 2.10 1.82 1.40 -0.10 76 63 39 +6
22MAY26 162.50 C 1.67 1.67 1.52 1.10 -0.08 76 122 122 +122
22MAY26 165.00 C 1.50 1.62 1.50 0.86 -0.06 76 241 241 +241
22MAY26 167.50 C 1.12 1.12 1.12 0.67 -0.04 76 1 1 +1
28MAY26 57.50 C 0.00 0.00 0.00 82.27 -1.20 132 0 825 0
28MAY26 60.00 C 0.00 0.00 0.00 79.77 -1.20 117 0 250 0
28MAY26 62.50 C 0.00 0.00 0.00 77.27 -1.21 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 74.77 -1.21 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 72.28 -1.20 106 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 69.78 -1.20 86 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 67.28 -1.21 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 64.79 -1.20 94 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 62.29 -1.20 83 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 59.79 -1.21 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 57.29 -1.21 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 54.80 -1.20 74 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 52.30 -1.21 60 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 49.81 -1.20 71 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 47.31 -1.21 64 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 44.82 -1.20 65 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 42.34 -1.28 67 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 39.86 -1.36 66 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 37.24 -1.53 0 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 34.76 -1.48 0 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 32.35 -1.46 50 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 29.95 -1.52 57 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 27.59 -1.52 59 0 1,188 0
28MAY26 115.00 C 0.00 0.00 0.00 25.48 -0.99 66 0 1,404 0
28MAY26 117.50 C 23.93 23.93 23.93 23.25 -1.05 66 20 1,406 -20
28MAY26 120.00 C 0.00 0.00 0.00 21.09 -1.01 66 0 4,105 0
28MAY26 122.50 C 0.00 0.00 0.00 19.02 -0.96 66 0 2,981 0
28MAY26 125.00 C 18.30 18.30 18.30 17.05 -0.91 66 2 3,461 -2
28MAY26 127.50 C 0.00 0.00 0.00 15.19 -1.33 66 0 4,048 0
28MAY26 130.00 C 0.00 0.00 0.00 13.45 -0.78 66 0 3,741 0
28MAY26 132.50 C 0.00 0.00 0.00 11.82 -0.72 66 0 1,426 0
28MAY26 135.00 C 11.26 11.28 11.26 10.19 -0.66 65 51 3,164 +51
28MAY26 137.50 C 10.59 10.59 9.48 8.93 -0.55 66 152 3,373 +62
28MAY26 140.00 C 8.80 8.80 7.43 7.70 -0.55 66 460 1,995 +283
28MAY26 142.50 C 7.76 7.76 6.50 6.82 -0.22 68 71 1,406 -50
28MAY26 145.00 C 6.25 6.63 5.60 5.79 -0.30 68 75 1,551 +11
28MAY26 147.50 C 0.00 0.00 0.00 4.91 -0.35 68 0 1,095 0
28MAY26 150.00 C 5.00 5.05 4.32 4.12 -0.31 67 140 2,533 +38
28MAY26 152.50 C 4.26 4.46 4.16 3.44 -0.26 67 132 1,090 +102
28MAY26 155.00 C 3.30 3.90 3.18 2.85 -0.22 67 261 1,481 +100
28MAY26 157.50 C 3.04 3.37 3.04 2.35 -0.18 67 136 1,024 +97
28MAY26 160.00 C 2.69 2.87 2.59 1.93 -0.15 67 139 489 +116
28MAY26 162.50 C 2.44 2.44 2.14 1.57 -0.12 67 10 678 0
28MAY26 165.00 C 0.00 0.00 0.00 1.27 -0.10 67 0 337 0
28MAY26 167.50 C 0.00 0.00 0.00 1.03 -0.08 67 0 255 0
28MAY26 170.00 C 0.00 0.00 0.00 0.82 -0.07 67 0 216 0
28MAY26 172.50 C 0.00 0.00 0.00 0.66 -0.05 67 0 320 0
28MAY26 175.00 C 0.00 0.00 0.00 0.52 -0.04 67 0 471 0
28MAY26 177.50 C 0.00 0.00 0.00 0.41 -0.03 67 0 606 0
28MAY26 180.00 C 0.00 0.00 0.00 0.32 -0.03 67 0 244 0
29JUN26 42.00 C 0.00 0.00 0.00 97.84 -1.21 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 96.85 -1.20 98 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 95.85 -1.20 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 94.85 -1.21 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 93.86 -1.20 92 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 92.86 -1.20 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 91.86 -1.21 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 90.87 -1.20 86 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 89.87 -1.20 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 87.38 -1.20 74 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 84.89 -1.20 76 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 82.40 -1.20 75 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 79.90 -1.21 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 77.41 -1.21 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 74.92 -1.21 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 72.43 -1.21 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 69.94 -1.20 54 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 67.45 -1.20 55 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 64.96 -1.21 54 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 62.48 -1.20 57 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 59.99 -1.20 55 0 686 0
29JUN26 82.50 C 57.25 57.25 57.25 57.52 -1.19 57 30 269 0
29JUN26 85.00 C 0.00 0.00 0.00 55.04 -1.19 56 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 52.58 -1.18 56 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 50.13 -1.33 56 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 47.70 -1.30 56 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 45.14 -1.44 49 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 42.90 -1.26 56 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 40.36 -1.41 51 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 38.22 -1.17 56 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 35.70 -1.38 52 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 33.43 -1.32 52 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 31.19 -1.22 52 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 28.95 -1.36 51 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 26.92 -1.23 52 0 8,511 0
29JUN26 117.50 C 0.00 0.00 0.00 25.43 -0.79 56 0 3,148 0
29JUN26 120.00 C 24.32 24.32 22.73 23.53 -0.75 56 135 4,649 +130
29JUN26 122.50 C 0.00 0.00 0.00 21.07 -0.67 52 0 4,367 0
29JUN26 125.00 C 20.20 20.20 20.20 19.39 -1.23 52 1 11,183 0
29JUN26 127.50 C 0.00 0.00 0.00 18.35 -0.58 56 0 1,273 0
29JUN26 130.00 C 17.76 17.76 17.76 16.80 -0.52 56 30 10,893 -30
29JUN26 132.50 C 15.55 15.76 14.83 14.88 -0.56 54 80 1,147 +24
29JUN26 135.00 C 14.20 14.40 14.20 13.58 -0.50 54 7 1,841 -6
29JUN26 137.50 C 13.72 13.72 13.56 12.58 -0.24 56 60 1,837 0
29JUN26 140.00 C 11.96 12.33 11.18 11.53 -0.04 56 69 6,946 -25
29JUN26 142.50 C 11.36 11.36 10.08 10.50 -0.09 57 152 1,941 +2
29JUN26 145.00 C 10.00 10.02 9.20 9.36 -0.34 56 167 3,538 -42
29JUN26 147.50 C 9.00 9.00 8.43 8.67 +0.07 57 31 1,443 -30
29JUN26 150.00 C 7.72 7.72 7.66 7.78 -0.02 57 32 11,741 -28
29JUN26 152.50 C 7.30 7.30 7.30 6.97 -0.12 57 30 277 0
29JUN26 155.00 C 6.35 6.40 6.33 6.22 -0.10 57 119 3,225 +6
29JUN26 157.50 C 6.40 6.40 5.80 5.54 -0.08 57 64 504 +4
29JUN26 160.00 C 5.35 5.91 5.35 4.93 -0.05 57 266 2,034 +65
29JUN26 162.50 C 4.84 4.84 4.84 4.37 -0.04 57 30 546 +30
29JUN26 165.00 C 4.35 4.82 4.35 3.87 -0.02 57 181 6,084 +118
29JUN26 167.50 C 4.32 4.32 3.95 3.42 -0.01 57 320 703 +141
29JUN26 170.00 C 3.90 3.92 3.61 3.02 +0.01 57 211 4,143 +209
29JUN26 172.50 C 0.00 0.00 0.00 2.66 +0.02 57 0 435 0
29JUN26 175.00 C 3.33 3.33 3.10 2.34 +0.02 57 31 197 0
29JUN26 177.50 C 0.00 0.00 0.00 2.05 +0.03 57 0 343 0
29JUN26 180.00 C 2.55 2.55 2.55 1.80 +0.03 57 5 980 +5
29JUN26 182.50 C 2.63 2.63 2.63 1.57 +0.03 56 48 370 0
29JUN26 185.00 C 0.00 0.00 0.00 1.37 +0.03 56 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 1.20 +0.04 56 0 90 0
29JUN26 190.00 C 0.00 0.00 0.00 1.04 +0.03 56 0 255 0
29JUN26 192.50 C 0.00 0.00 0.00 0.91 +0.04 56 0 130 0
29JUN26 195.00 C 1.70 1.70 1.70 0.79 +0.04 56 76 136 +76
29JUN26 197.50 C 0.00 0.00 0.00 0.68 +0.03 56 0 0 0
29JUN26 200.00 C 1.47 1.47 1.47 0.59 +0.03 56 65 376 +49
29JUN26 205.00 C 0.00 0.00 0.00 0.44 +0.03 56 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.33 +0.02 56 0 701 0
29JUN26 215.00 C 0.00 0.00 0.00 0.25 +0.03 56 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.18 +0.02 56 0 558 0
30JUL26 60.00 C 0.00 0.00 0.00 80.04 -1.20 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 77.55 -1.21 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 75.07 -1.20 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 72.59 -1.20 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 70.11 -1.20 53 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 67.64 -1.19 54 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 65.17 -1.19 53 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 62.70 -1.19 52 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 60.25 -1.18 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 57.81 -1.17 53 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 55.39 -1.15 53 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 52.98 -1.14 53 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 50.60 -1.11 53 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 48.24 -1.08 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 45.92 -1.03 53 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.63 -0.97 53 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 41.14 -1.15 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 38.90 -1.21 50 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 36.72 -1.17 50 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 34.59 -1.12 50 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 32.52 -1.07 50 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 30.43 -1.27 49 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 28.47 -1.24 49 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 26.65 -1.25 50 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 25.43 -0.66 53 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 23.73 -0.61 53 0 595 0
30JUL26 125.00 C 0.00 0.00 0.00 22.12 -0.56 53 0 202 0
30JUL26 127.50 C 0.00 0.00 0.00 20.57 -0.51 53 0 971 0
30JUL26 130.00 C 0.00 0.00 0.00 19.10 -0.47 53 0 602 0
30JUL26 132.50 C 0.00 0.00 0.00 17.71 -0.42 53 0 5,358 0
30JUL26 135.00 C 16.05 16.05 16.05 16.28 -0.49 52 29 259 -29
30JUL26 137.50 C 0.00 0.00 0.00 15.05 -0.28 52 0 264 0
30JUL26 140.00 C 14.88 14.88 13.62 13.94 -0.14 53 90 642 0
30JUL26 142.50 C 13.03 13.90 13.03 13.05 +0.04 53 240 921 +110
30JUL26 145.00 C 12.65 12.90 12.39 12.04 -0.01 53 56 963 +10
30JUL26 147.50 C 11.97 11.97 11.44 11.21 +0.05 54 25 1,256 0
30JUL26 150.00 C 0.00 0.00 0.00 10.29 -0.12 54 0 3,191 0
30JUL26 152.50 C 9.99 9.99 9.21 9.43 -0.13 54 85 204 +54
30JUL26 155.00 C 9.12 9.17 9.12 8.63 -0.10 54 28 118 -19
30JUL26 157.50 C 8.52 8.52 8.43 7.88 -0.09 54 119 146 +46
30JUL26 160.00 C 7.60 7.60 7.40 7.20 -0.06 54 100 263 +71
30JUL26 162.50 C 6.95 6.95 6.95 6.56 -0.04 54 18 215 0
30JUL26 165.00 C 6.70 7.13 6.62 5.98 -0.02 53 40 3,404 +6
30JUL26 167.50 C 0.00 0.00 0.00 5.44 -0.01 53 0 95 0
30JUL26 170.00 C 5.61 5.61 5.61 4.94 0.00 53 1 183 +1
30JUL26 172.50 C 5.29 5.29 5.29 4.48 +0.01 53 20 170 0
30JUL26 175.00 C 5.37 5.37 5.37 4.07 +0.03 53 130 550 +88
28AUG26 60.00 C 0.00 0.00 0.00 80.17 -1.20 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 77.70 -1.20 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 75.23 -1.19 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 72.76 -1.19 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 70.31 -1.18 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 67.86 -1.17 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 65.42 -1.17 52 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 63.00 -1.15 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 60.60 -1.18 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 58.21 -1.17 52 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 55.85 -1.14 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 53.52 -1.10 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 51.22 -1.05 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 48.95 -1.00 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 46.73 -0.93 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 44.54 -0.87 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 42.41 -0.79 52 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 40.32 -0.72 52 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 38.29 -0.63 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 36.31 -0.56 52 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 34.39 -0.58 52 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 32.53 -0.50 52 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 30.73 -0.45 52 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 28.36 -0.95 50 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 27.33 -0.27 52 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 25.73 -0.49 52 0 51 0
28AUG26 125.00 C 0.00 0.00 0.00 24.19 -0.45 52 0 185 0
28AUG26 127.50 C 0.00 0.00 0.00 22.72 -0.40 52 0 180 0
28AUG26 130.00 C 0.00 0.00 0.00 21.32 -0.35 52 0 291 0
28AUG26 132.50 C 0.00 0.00 0.00 19.98 -0.31 52 0 134 0
28AUG26 135.00 C 18.52 18.52 18.20 18.44 -0.54 52 360 538 +350
28AUG26 137.50 C 17.51 18.31 17.08 17.38 -0.11 52 163 314 +72
28AUG26 140.00 C 16.04 16.04 16.04 16.29 -0.07 52 25 585 0
28AUG26 142.50 C 16.12 16.24 16.12 15.26 -0.02 52 35 858 +26
28AUG26 145.00 C 14.36 15.18 14.36 14.43 -0.01 53 275 710 +254
28AUG26 147.50 C 14.04 14.10 14.04 13.53 +0.01 53 60 498 +60
28AUG26 150.00 C 13.22 13.38 13.22 12.56 -0.11 53 33 146 0
28AUG26 152.50 C 0.00 0.00 0.00 11.79 -0.08 53 0 60 0
28AUG26 155.00 C 11.21 11.21 11.21 11.00 -0.02 54 9 117 0
28AUG26 157.50 C 11.06 11.06 10.58 10.21 -0.01 53 60 72 -9
28AUG26 160.00 C 0.00 0.00 0.00 9.48 +0.01 53 0 45 0
28AUG26 162.50 C 0.00 0.00 0.00 8.79 +0.03 53 0 40 0
28AUG26 165.00 C 9.18 9.18 9.14 8.15 +0.05 53 29 29 +29
28AUG26 167.50 C 0.00 0.00 0.00 7.55 +0.06 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 6.98 +0.07 53 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 6.27 -0.11 52 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 5.97 +0.09 53 0 33 0
29SEP26 55.00 C 0.00 0.00 0.00 85.26 -1.20 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 82.79 -1.20 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 80.33 -1.19 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 77.87 -1.19 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 75.42 -1.19 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 72.98 -1.18 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.55 -1.17 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.13 -1.17 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.73 -1.21 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.35 -1.19 51 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 61.00 -1.18 51 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 58.66 -1.33 51 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 56.36 -1.12 51 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 54.09 -1.08 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.86 -1.08 51 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 49.67 -0.97 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.52 -0.94 51 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 45.41 -0.89 51 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 43.36 -0.81 51 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 41.35 -0.75 51 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 39.40 -0.67 51 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 37.50 -0.59 51 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 35.66 -0.65 51 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 33.87 -0.59 51 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 31.78 -0.88 50 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 30.10 -0.82 50 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 28.48 -0.77 50 0 2,263 0
29SEP26 122.50 C 0.00 0.00 0.00 26.79 -0.80 49 0 4,162 0
29SEP26 125.00 C 0.00 0.00 0.00 25.30 -0.57 49 0 7,570 0
29SEP26 127.50 C 0.00 0.00 0.00 23.93 -1.01 49 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 22.79 -0.09 50 0 1,074 0
29SEP26 132.50 C 0.00 0.00 0.00 21.32 -0.88 50 0 721 0
29SEP26 135.00 C 20.20 20.20 20.12 20.25 -0.67 50 6 2,509 -4
29SEP26 137.50 C 19.10 19.10 19.10 19.26 -0.26 51 2 411 -2
29SEP26 140.00 C 18.77 18.77 17.88 18.18 -0.23 51 251 3,540 +150
29SEP26 142.50 C 0.00 0.00 0.00 17.15 -0.21 51 0 1,471 0
29SEP26 145.00 C 0.00 0.00 0.00 16.22 -0.13 51 0 927 0
29SEP26 147.50 C 0.00 0.00 0.00 15.41 +0.01 52 1,875 2,165 +1,875
29SEP26 150.00 C 14.90 14.90 14.29 14.54 -0.02 52 116 1,932 +30
29SEP26 152.50 C 0.00 0.00 0.00 13.72 +0.04 52 0 194 0
29SEP26 155.00 C 12.78 12.82 12.78 12.87 -0.08 52 40 411 +20
29SEP26 157.50 C 0.00 0.00 0.00 12.07 -0.16 52 0 486 0
29SEP26 160.00 C 11.90 11.90 11.90 11.30 -0.15 52 10 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 10.59 -0.13 52 0 111 0
29SEP26 165.00 C 10.89 10.89 10.89 9.91 -0.11 52 1 459 0
29SEP26 167.50 C 0.00 0.00 0.00 9.27 -0.10 52 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 8.67 -0.08 52 0 225 0
29SEP26 172.50 C 0.00 0.00 0.00 8.10 -0.07 52 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 7.35 -0.28 51 0 1,695 0
29SEP26 177.50 C 0.00 0.00 0.00 6.87 -0.25 51 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 6.41 -0.23 51 0 131 0
29SEP26 182.50 C 0.00 0.00 0.00 5.98 -0.03 51 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 5.58 -0.02 51 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 5.37 +0.15 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.86 0.00 51 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 4.53 +0.01 51 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 4.22 +0.01 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 3.93 +0.01 51 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 3.66 +0.02 51 0 1,302 0
29SEP26 205.00 C 0.00 0.00 0.00 3.18 +0.03 51 0 354 0
29SEP26 210.00 C 4.29 4.29 4.29 2.75 +0.03 51 36 297 +26
29SEP26 215.00 C 4.07 4.07 4.07 2.38 +0.03 51 30 147 +30
29SEP26 220.00 C 0.00 0.00 0.00 2.06 +0.04 51 0 516 0
30DEC26 55.00 C 0.00 0.00 0.00 85.70 -1.18 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 83.29 -1.17 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 80.88 -1.16 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 78.49 -1.15 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 76.12 -1.14 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 73.77 -1.12 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 71.45 -1.09 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 69.14 -1.08 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.87 -1.05 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.63 -1.02 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.42 -1.00 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 60.24 -0.97 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.11 -0.93 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 56.01 -0.91 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.96 -0.87 50 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 51.95 -0.83 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.98 -0.80 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.07 -0.75 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 46.20 -0.71 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 44.38 -0.67 50 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 42.60 -0.64 50 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 40.88 -0.60 50 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 38.44 -0.89 47 0 17,325 0
30DEC26 112.50 C 0.00 0.00 0.00 37.59 -0.52 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 36.02 -0.48 50 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 34.50 -0.44 50 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 33.03 -0.41 50 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 31.61 -0.37 50 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 29.38 -0.86 47 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 28.92 -0.30 50 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 27.64 -0.27 50 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 26.42 +0.02 50 0 811 0
30DEC26 135.00 C 0.00 0.00 0.00 24.93 -0.23 49 0 895 0
30DEC26 137.50 C 0.00 0.00 0.00 23.90 -0.18 49 0 598 0
30DEC26 140.00 C 0.00 0.00 0.00 22.85 +0.04 49 0 1,258 0
30DEC26 142.50 C 0.00 0.00 0.00 21.86 -0.07 49 0 1,427 0
30DEC26 145.00 C 0.00 0.00 0.00 20.91 -0.05 50 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 20.00 -0.09 50 0 1,080 0
30DEC26 150.00 C 0.00 0.00 0.00 19.03 -0.16 50 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 18.22 -0.14 50 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 17.55 -0.02 50 0 833 0
30DEC26 157.50 C 0.00 0.00 0.00 16.86 -0.05 50 0 75 0
30DEC26 160.00 C 16.13 16.13 15.96 16.21 +0.05 51 60 296 +60
30DEC26 162.50 C 0.00 0.00 0.00 15.45 +0.05 51 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 14.72 +0.07 51 0 237 0
30DEC26 167.50 C 0.00 0.00 0.00 14.02 +0.08 51 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 13.35 +0.09 51 0 339 0
30DEC26 172.50 C 0.00 0.00 0.00 12.71 +0.11 51 0 111 0
30DEC26 175.00 C 0.00 0.00 0.00 12.10 +0.12 51 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 11.18 -0.21 50 0 160 0
30DEC26 180.00 C 11.23 11.23 11.23 10.64 -0.19 50 1 1,866 +1
30DEC26 182.50 C 11.30 11.30 11.30 10.13 -0.16 50 5 25 +5
30DEC26 185.00 C 0.00 0.00 0.00 9.93 +0.15 50 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 9.17 -0.12 50 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 8.72 -0.11 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 8.30 -0.08 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 7.89 -0.07 50 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 7.51 -0.05 50 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 7.14 -0.04 50 0 267 0
30MAR27 57.50 C 0.00 0.00 0.00 83.84 -1.16 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 81.50 -1.15 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 79.18 -1.15 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 76.89 -1.13 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 74.62 -1.12 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 72.38 -1.10 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 70.18 -1.08 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 68.00 -1.07 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 65.87 -1.04 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 63.76 -1.03 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 61.70 -1.01 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 59.68 -0.98 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 57.70 -0.96 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 55.76 -0.93 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 53.87 -0.90 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 52.01 -0.89 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 50.21 -0.86 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 48.45 -0.83 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 46.73 -0.81 48 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 45.07 -0.77 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 43.44 -0.75 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 41.87 -0.72 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 40.34 -0.69 48 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 38.85 -0.67 48 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 37.41 -0.65 48 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 36.02 -0.61 48 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 34.67 -0.59 48 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 33.36 -0.56 48 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 32.09 -0.54 48 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 30.87 -0.52 48 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 29.69 -0.49 48 0 30 0
30MAR27 135.00 C 28.17 28.17 28.07 28.43 -0.41 48 90 130 +90
30MAR27 137.50 C 27.46 28.07 27.14 27.39 -0.32 48 270 300 +270
30MAR27 140.00 C 26.43 27.00 26.04 26.37 -0.30 48 150 156 +91
30MAR27 142.50 C 25.56 25.98 25.55 25.33 -0.34 48 105 153 +105
30MAR27 145.00 C 0.00 0.00 0.00 24.49 -0.14 48 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 23.59 +0.02 48 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 22.72 -0.18 48 0 55 0
30MAR27 152.50 C 0.00 0.00 0.00 22.21 +0.16 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 21.29 +0.04 49 0 25 0
30MAR27 157.50 C 0.00 0.00 0.00 20.53 +0.11 49 0 21 0
30MAR27 160.00 C 19.80 19.80 19.80 19.71 -0.04 49 10 61 +10
30MAR27 162.50 C 0.00 0.00 0.00 18.93 -0.17 49 0 312 0
30MAR27 165.00 C 18.21 18.21 18.21 18.18 -0.24 49 4 50 0
30MAR27 167.50 C 0.00 0.00 0.00 17.45 -0.23 49 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 16.75 -0.22 49 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 16.08 -0.21 49 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 15.44 -0.19 49 0 54 0
30MAR27 177.50 C 0.00 0.00 0.00 14.82 -0.18 49 0 51 0
30MAR27 180.00 C 15.50 15.57 14.80 14.23 -0.16 49 119 209 +101
TOTAL CALL 15,278 315,604 +7,371
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 105 0 72 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 88 0 91 0
15MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 80 0 157 0
15MAY26 117.50 P 0.00 0.00 0.00 0.03 0.00 81 0 464 0
15MAY26 120.00 P 0.08 0.08 0.08 0.06 0.00 79 5 137 0
15MAY26 122.50 P 0.00 0.00 0.00 0.12 +0.01 79 0 164 0
15MAY26 125.00 P 0.25 0.31 0.25 0.25 +0.03 79 81 1,143 +10
15MAY26 127.50 P 0.38 0.38 0.38 0.45 +0.03 78 13 305 0
15MAY26 130.00 P 0.63 0.63 0.63 0.76 +0.03 78 4 1,665 0
15MAY26 132.50 P 1.09 1.25 0.99 1.25 +0.10 77 152 491 +110
15MAY26 135.00 P 1.66 1.97 1.48 1.94 +0.18 77 105 577 0
15MAY26 137.50 P 2.15 3.16 2.15 2.95 +0.32 79 577 1,358 +127
15MAY26 140.00 P 2.92 4.48 2.92 4.16 +0.51 79 450 1,002 +50
15MAY26 142.50 P 4.08 5.70 4.08 5.66 +0.59 80 56 75 -34
15MAY26 145.00 P 7.70 7.70 7.70 7.45 +0.80 83 6 21 -6
15MAY26 147.50 P 0.00 0.00 0.00 9.37 +1.05 85 0 30 0
15MAY26 150.00 P 0.00 0.00 0.00 11.47 +1.20 88 0 0 0
15MAY26 152.50 P 13.70 13.70 13.70 13.72 +1.35 92 6 6 0
15MAY26 155.00 P 0.00 0.00 0.00 15.99 +1.40 95 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 17.98 +1.09 78 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 20.40 +1.13 78 0 0 0
15MAY26 162.50 P 0.00 0.00 0.00 22.85 +1.16 79 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 25.99 +1.85 133 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 28.08 +1.46 118 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 0.63 - 76 0 0 -
22MAY26 120.00 P 0.00 0.00 0.00 0.89 - 76 0 0 -
22MAY26 122.50 P 1.09 1.09 1.09 1.21 +0.19 75 94 144 +94
22MAY26 125.00 P 1.49 1.49 1.49 1.66 +0.30 75 20 113 +20
22MAY26 127.50 P 1.86 2.25 1.77 2.21 +0.36 75 101 105 +45
22MAY26 130.00 P 2.39 3.05 2.35 2.92 +0.46 75 75 85 +74
22MAY26 132.50 P 3.06 3.99 3.06 3.69 +0.49 74 91 53 +53
22MAY26 135.00 P 3.91 4.68 3.72 4.64 +0.55 74 239 222 +222
22MAY26 137.50 P 4.91 5.54 4.87 5.78 +0.66 74 100 70 +70
22MAY26 140.00 P 6.10 7.23 6.10 7.10 +0.72 75 232 260 +230
22MAY26 142.50 P 7.61 7.61 7.57 8.56 +0.78 76 40 91 +40
22MAY26 145.00 P 8.95 9.77 8.94 10.25 +0.93 78 114 84 +84
22MAY26 147.50 P 0.00 0.00 0.00 12.05 +1.14 80 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 13.48 +0.96 76 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 15.38 +1.03 76 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 17.34 +1.05 75 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 19.42 +1.08 75 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 21.57 +1.12 75 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 23.77 +1.13 76 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 26.83 +1.93 91 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 29.21 +1.63 95 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 135 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 123 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 106 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 228 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 297 0
28MAY26 92.50 P 0.03 0.03 0.03 0.01 0.00 69 1 393 0
28MAY26 95.00 P 0.04 0.06 0.04 0.01 0.00 65 37 956 +37
28MAY26 97.50 P 0.00 0.00 0.00 0.03 +0.01 68 0 656 0
28MAY26 100.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 1,577 0
28MAY26 102.50 P 0.00 0.00 0.00 0.08 +0.02 67 0 723 0
28MAY26 105.00 P 0.00 0.00 0.00 0.13 +0.03 67 0 1,611 0
28MAY26 107.50 P 0.00 0.00 0.00 0.20 +0.04 66 0 2,208 0
28MAY26 110.00 P 0.45 0.45 0.45 0.31 +0.07 67 2 5,381 -2
28MAY26 112.50 P 0.00 0.00 0.00 0.47 +0.10 67 0 2,379 0
28MAY26 115.00 P 0.70 0.83 0.70 0.66 +0.11 67 82 3,326 -32
28MAY26 117.50 P 0.96 0.97 0.95 0.94 +0.15 67 29 3,415 +19
28MAY26 120.00 P 1.22 1.39 1.22 1.28 +0.20 67 81 7,928 -31
28MAY26 122.50 P 1.41 1.80 1.41 1.67 +0.26 66 178 2,002 -104
28MAY26 125.00 P 1.95 2.23 1.95 2.19 +0.32 66 51 3,617 +30
28MAY26 127.50 P 2.39 2.39 2.39 2.77 +0.35 65 30 2,795 -30
28MAY26 130.00 P 3.61 3.65 3.61 3.51 +0.44 65 24 2,552 0
28MAY26 132.50 P 0.00 0.00 0.00 4.37 +0.50 65 0 1,823 0
28MAY26 135.00 P 4.68 5.75 4.68 5.38 +0.56 65 22 3,490 +22
28MAY26 137.50 P 5.24 6.90 5.15 6.80 +0.80 68 219 1,867 +62
28MAY26 140.00 P 6.31 8.17 6.31 7.90 +0.70 67 126 815 +54
28MAY26 142.50 P 8.43 9.60 8.43 9.36 +0.82 67 102 470 +43
28MAY26 145.00 P 9.67 11.22 9.67 11.04 +0.96 69 200 536 +158
28MAY26 147.50 P 11.79 12.72 11.79 12.77 +0.93 70 11 403 +8
28MAY26 150.00 P 0.00 0.00 0.00 14.17 +0.64 66 0 230 0
28MAY26 152.50 P 0.00 0.00 0.00 15.99 +0.96 66 0 287 0
28MAY26 155.00 P 0.00 0.00 0.00 17.93 +1.00 66 0 68 0
28MAY26 157.50 P 0.00 0.00 0.00 19.94 +1.05 66 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 22.02 +1.05 66 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 24.19 +1.10 66 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 27.18 +1.90 78 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.43 +1.37 79 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 31.81 +1.49 81 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 34.08 +1.48 82 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 36.42 +1.46 82 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 38.78 +1.48 84 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 41.07 +1.41 83 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 0.00 108 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 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 0.03 0.03 0.03 0.01 0.00 86 1 160 +1
29JUN26 57.50 P 0.04 0.04 0.04 0.01 0.00 82 1 61 +1
29JUN26 60.00 P 0.05 0.05 0.05 0.01 0.00 78 1 1,121 0
29JUN26 62.50 P 0.06 0.06 0.06 0.01 0.00 75 1 207 +1
29JUN26 65.00 P 0.07 0.07 0.07 0.01 0.00 71 1 71 0
29JUN26 67.50 P 0.08 0.08 0.08 0.01 0.00 68 111 327 +68
29JUN26 70.00 P 0.10 0.10 0.09 0.01 0.00 64 160 833 +160
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 55 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 +0.03 57 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.09 +0.03 57 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.13 +0.04 56 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.18 +0.04 56 0 1,121 0
29JUN26 95.00 P 0.52 0.52 0.52 0.27 +0.07 56 1 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.38 +0.10 56 0 1,533 0
29JUN26 100.00 P 0.72 0.78 0.71 0.51 +0.11 56 26 11,249 +2
29JUN26 102.50 P 0.85 0.86 0.85 0.70 +0.17 56 3 8,746 +3
29JUN26 105.00 P 1.06 1.06 1.06 0.91 +0.18 56 10 7,418 -10
29JUN26 107.50 P 1.25 1.33 1.25 1.19 +0.23 56 16 8,590 +16
29JUN26 110.00 P 1.50 1.57 1.47 1.52 +0.27 57 15 17,660 +7
29JUN26 112.50 P 1.71 1.71 1.71 1.91 +0.31 57 1 4,452 -1
29JUN26 115.00 P 2.19 2.19 2.19 2.32 +0.33 56 1 9,918 +1
29JUN26 117.50 P 2.64 2.80 2.64 2.77 +0.37 56 15 3,648 +15
29JUN26 120.00 P 3.10 3.43 3.04 3.36 +0.47 56 602 5,713 -133
29JUN26 122.50 P 3.24 3.24 3.24 3.99 +0.49 55 1 2,394 0
29JUN26 125.00 P 4.74 4.91 4.74 4.80 +0.64 56 20 2,233 -16
29JUN26 127.50 P 0.00 0.00 0.00 5.58 +0.62 55 0 1,268 0
29JUN26 130.00 P 6.14 6.63 6.14 6.50 +0.63 55 7,230 8,626 +7,091
29JUN26 132.50 P 7.00 7.87 7.00 7.57 +0.69 55 531 1,430 +51
29JUN26 135.00 P 0.00 0.00 0.00 8.72 +0.74 55 0 1,089 0
29JUN26 137.50 P 9.16 9.16 9.09 9.93 +0.80 55 72 703 -16
29JUN26 140.00 P 10.46 11.51 10.25 11.30 +0.89 56 332 3,291 +150
29JUN26 142.50 P 11.98 13.19 11.63 12.76 +0.88 56 447 1,274 +207
29JUN26 145.00 P 13.51 13.90 13.45 14.40 +1.02 57 225 743 +165
29JUN26 147.50 P 15.02 16.04 15.02 16.05 +1.01 57 31 446 +1
29JUN26 150.00 P 0.00 0.00 0.00 17.93 +1.17 59 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 19.68 +1.15 59 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 21.53 +1.15 59 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 23.39 +1.80 60 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 25.38 +1.91 60 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 27.40 +1.21 61 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 29.45 +1.23 61 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 31.61 +1.30 62 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 33.77 +1.32 63 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 35.98 +1.32 63 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 38.26 +1.43 65 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 40.54 +1.46 66 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 42.83 +1.51 66 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 45.11 +1.52 67 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 47.40 +1.55 67 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 49.72 +1.58 68 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 52.05 +1.57 69 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 54.45 +1.64 70 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 57.00 +1.89 72 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 59.13 +1.64 70 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 61.75 +1.88 73 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 66.33 +1.68 72 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 71.15 +1.58 73 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 76.05 +1.71 75 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 80.88 +1.58 75 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 55 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 0.02 +0.01 54 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.07 +0.02 53 0 60 0
30JUL26 80.00 P 0.00 0.00 0.00 0.10 +0.03 53 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.15 +0.04 53 0 97 0
30JUL26 85.00 P 0.00 0.00 0.00 0.21 +0.05 53 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.30 +0.08 53 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.40 +0.09 53 0 62 0
30JUL26 92.50 P 0.88 0.88 0.88 0.53 +0.10 53 3 520 +3
30JUL26 95.00 P 0.00 0.00 0.00 0.69 +0.12 53 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 0.89 +0.16 53 0 458 0
30JUL26 100.00 P 0.00 0.00 0.00 1.17 +0.24 53 0 605 0
30JUL26 102.50 P 0.00 0.00 0.00 1.46 +0.23 53 0 865 0
30JUL26 105.00 P 0.00 0.00 0.00 1.81 +0.29 53 0 1,085 0
30JUL26 107.50 P 0.00 0.00 0.00 2.22 +0.32 53 0 655 0
30JUL26 110.00 P 2.56 2.56 2.56 2.68 +0.38 53 5 1,168 0
30JUL26 112.50 P 2.82 2.82 2.82 3.16 +0.41 53 2 472 0
30JUL26 115.00 P 3.43 3.71 3.43 3.68 +0.45 53 199 5,336 0
30JUL26 117.50 P 3.97 4.01 3.97 4.34 +0.55 53 99 436 -99
30JUL26 120.00 P 5.07 5.07 5.07 5.07 +0.65 53 1 1,619 -1
30JUL26 122.50 P 5.79 5.79 5.79 5.76 +0.61 52 17 6,122 -17
30JUL26 125.00 P 6.67 6.67 6.67 6.64 +0.69 52 30 681 -30
30JUL26 127.50 P 0.00 0.00 0.00 7.60 +0.75 52 0 466 0
30JUL26 130.00 P 8.00 8.85 8.00 8.58 +0.73 52 85 530 -60
30JUL26 132.50 P 8.50 8.50 8.50 9.73 +0.79 52 5 953 0
30JUL26 135.00 P 11.01 11.16 11.01 10.97 +0.92 53 14 523 +14
30JUL26 137.50 P 0.00 0.00 0.00 12.21 +0.81 53 0 1,028 0
30JUL26 140.00 P 12.68 12.68 12.68 13.63 +0.92 53 60 1,154 +60
30JUL26 142.50 P 14.09 15.49 14.09 15.06 +0.93 53 198 565 +168
30JUL26 145.00 P 15.80 16.02 15.57 16.74 +1.07 54 93 381 +93
30JUL26 147.50 P 0.00 0.00 0.00 18.35 +1.14 54 0 440 0
30JUL26 150.00 P 0.00 0.00 0.00 20.14 +1.25 55 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 21.85 +1.71 55 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 23.60 +1.17 56 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 25.47 +1.18 56 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 27.34 +1.18 56 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 29.24 +1.21 56 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 31.27 +1.23 57 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 33.31 +1.24 57 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 35.35 +1.24 57 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 37.50 +1.26 58 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 39.67 +1.27 59 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 0.02 +0.01 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.15 +0.04 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.20 +0.05 52 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.28 +0.07 52 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.37 +0.07 52 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.50 +0.12 52 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.64 +0.12 52 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.83 +0.17 52 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 1.04 +0.16 52 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.31 +0.25 52 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 1.60 +0.25 52 0 51 0
28AUG26 100.00 P 0.00 0.00 0.00 1.95 +0.31 52 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 2.35 +0.34 52 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.77 +0.36 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.31 +0.45 52 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.85 +0.45 52 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.36 +0.43 52 0 10 0
28AUG26 115.00 P 4.88 4.88 4.88 5.07 +0.49 52 50 62 +50
28AUG26 117.50 P 0.00 0.00 0.00 5.78 +0.54 52 0 129 0
28AUG26 120.00 P 0.00 0.00 0.00 6.63 +0.66 52 0 195 0
28AUG26 122.50 P 0.00 0.00 0.00 7.51 +0.72 52 0 356 0
28AUG26 125.00 P 7.73 7.84 7.73 8.45 +0.66 52 150 859 +96
28AUG26 127.50 P 0.00 0.00 0.00 9.46 +0.79 52 0 210 0
28AUG26 130.00 P 9.75 10.50 9.75 10.37 +0.57 51 43 85 +33
28AUG26 132.50 P 10.97 10.99 10.97 11.53 +0.68 51 36 222 +36
28AUG26 135.00 P 0.00 0.00 0.00 12.68 +0.62 51 0 489 0
28AUG26 137.50 P 0.00 0.00 0.00 14.28 +0.93 52 0 269 0
28AUG26 140.00 P 14.58 15.11 14.58 15.70 +0.99 53 51 1,164 +51
28AUG26 142.50 P 15.99 17.27 15.99 17.15 +0.98 53 90 201 +90
28AUG26 145.00 P 17.81 17.91 17.47 18.76 +1.10 53 150 483 +150
28AUG26 147.50 P 0.00 0.00 0.00 20.42 +1.18 54 0 85 0
28AUG26 150.00 P 20.97 22.11 20.97 22.11 +1.23 54 81 324 +81
28AUG26 152.50 P 0.00 0.00 0.00 23.99 +1.36 55 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 25.70 +1.31 55 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 27.46 +1.26 55 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 29.34 +1.27 55 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 31.23 +1.28 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 33.11 +1.28 56 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 35.10 +1.32 56 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 37.14 +1.32 57 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 39.18 +1.32 57 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 41.24 +1.33 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.03 51 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 +0.03 51 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.21 +0.04 51 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.29 +0.05 51 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.38 +0.05 51 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.50 +0.08 51 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.65 +0.10 51 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.82 +0.11 51 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.03 +0.11 51 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.27 +0.14 51 0 3,080 0
29SEP26 92.50 P 0.00 0.00 0.00 1.56 +0.20 51 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 1.86 +0.20 51 0 1,534 0
29SEP26 97.50 P 0.00 0.00 0.00 2.27 +0.28 51 0 1,181 0
29SEP26 100.00 P 3.00 3.00 3.00 2.68 +0.21 51 4 8,730 +4
29SEP26 102.50 P 0.00 0.00 0.00 3.14 +0.33 51 0 7,402 0
29SEP26 105.00 P 0.00 0.00 0.00 3.69 +0.37 51 0 5,573 0
29SEP26 107.50 P 0.00 0.00 0.00 4.37 +0.50 52 0 5,231 0
29SEP26 110.00 P 0.00 0.00 0.00 5.05 +0.53 52 0 6,596 0
29SEP26 112.50 P 5.28 5.28 5.28 5.74 +0.60 52 150 3,468 +150
29SEP26 115.00 P 0.00 0.00 0.00 6.42 +0.61 51 0 4,549 0
29SEP26 117.50 P 0.00 0.00 0.00 7.20 +0.65 51 0 6,316 0
29SEP26 120.00 P 7.87 8.07 7.87 8.09 +0.72 51 52 5,199 -2
29SEP26 122.50 P 0.00 0.00 0.00 8.82 +0.57 51 0 2,244 0
29SEP26 125.00 P 9.97 9.97 9.97 10.04 +0.83 51 2 5,653 +2
29SEP26 127.50 P 0.00 0.00 0.00 11.09 +0.85 51 0 211 0
29SEP26 130.00 P 11.84 12.42 11.84 11.84 +0.50 50 15 3,665 -3
29SEP26 132.50 P 12.77 13.65 12.77 13.38 +0.87 51 31 195 -31
29SEP26 135.00 P 0.00 0.00 0.00 14.50 +0.76 51 0 1,023 0
29SEP26 137.50 P 14.67 15.28 14.67 16.03 +0.98 51 3,840 4,040 +3,787
29SEP26 140.00 P 16.01 17.66 16.01 17.26 +0.81 51 139 3,785 0
29SEP26 142.50 P 17.58 17.92 17.58 18.91 +1.10 52 90 1,252 +90
29SEP26 145.00 P 19.42 20.40 19.42 20.54 +1.18 52 64 95 +18
29SEP26 147.50 P 0.00 0.00 0.00 22.15 +1.25 53 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 23.82 +1.29 53 0 286 0
29SEP26 152.50 P 0.00 0.00 0.00 25.57 +1.28 53 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 27.28 +1.27 53 0 260 0
29SEP26 157.50 P 27.66 28.40 27.66 29.00 +1.24 53 31 985 +31
29SEP26 160.00 P 0.00 0.00 0.00 30.81 +1.19 54 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 32.70 +1.28 54 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 34.60 +1.26 54 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 36.49 +1.21 54 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 38.45 +1.22 55 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 40.50 +1.28 55 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 42.55 +1.30 55 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 44.61 +1.32 55 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 46.67 +1.31 56 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 48.84 +1.37 56 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 51.03 +1.50 57 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 53.22 +1.55 57 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 55.42 +1.52 57 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 57.64 +1.56 58 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 59.91 +1.64 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 62.12 +1.65 58 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 64.36 +1.66 59 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 68.87 +1.66 59 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 73.41 +1.65 59 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 78.03 +1.50 60 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 81.18 0.00 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 +0.03 50 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.14 +0.03 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 +0.05 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 +0.05 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 +0.08 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 +0.08 50 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.60 +0.12 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.75 +0.12 50 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 0.94 +0.16 50 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.17 +0.18 50 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.40 +0.20 50 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 1.71 +0.25 50 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.02 +0.25 50 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.39 +0.25 50 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 2.82 +0.35 50 0 4,084 0
30DEC26 92.50 P 0.00 0.00 0.00 3.25 +0.36 50 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 3.76 +0.44 50 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 4.32 +0.46 50 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 4.89 +0.47 50 0 3,331 0
30DEC26 102.50 P 0.00 0.00 0.00 5.53 +0.55 50 0 981 0
30DEC26 105.00 P 0.00 0.00 0.00 6.26 +0.59 50 0 985 0
30DEC26 107.50 P 6.48 6.48 6.48 6.99 +0.60 50 60 1,770 +33
30DEC26 110.00 P 0.00 0.00 0.00 7.82 +0.67 50 0 18,643 0
30DEC26 112.50 P 8.18 8.18 8.18 8.63 +0.70 50 30 1,561 0
30DEC26 115.00 P 0.00 0.00 0.00 9.36 +0.43 49 0 3,712 0
30DEC26 117.50 P 0.00 0.00 0.00 10.42 +0.77 50 0 1,236 0
30DEC26 120.00 P 11.46 11.46 11.46 11.46 +0.86 50 1 1,291 -1
30DEC26 122.50 P 11.87 11.87 11.87 12.46 +0.84 49 10 2,516 +10
30DEC26 125.00 P 0.00 0.00 0.00 13.56 +0.87 49 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 14.72 +0.91 50 0 484 0
30DEC26 130.00 P 0.00 0.00 0.00 15.92 +0.93 50 0 325 0
30DEC26 132.50 P 0.00 0.00 0.00 17.24 +1.01 50 0 106 0
30DEC26 135.00 P 17.86 17.86 17.86 18.62 +1.10 50 30 601 -11
30DEC26 137.50 P 19.05 19.24 19.05 20.01 +1.15 50 60 210 +60
30DEC26 140.00 P 20.66 20.66 20.66 21.31 +1.05 50 30 4,072 +30
30DEC26 142.50 P 0.00 0.00 0.00 22.80 +1.03 50 0 1,186 0
30DEC26 145.00 P 23.38 23.64 23.38 24.47 +1.15 50 90 6,959 +90
30DEC26 147.50 P 0.00 0.00 0.00 26.07 +1.22 51 0 361 0
30DEC26 150.00 P 27.50 27.50 27.50 27.73 +1.26 51 30 369 +4
30DEC26 152.50 P 28.51 28.51 28.51 29.50 +1.37 51 30 530 -28
30DEC26 155.00 P 0.00 0.00 0.00 31.28 +1.49 52 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 33.01 +1.44 52 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 33.84 +0.36 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 36.60 +1.33 52 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.30 +0.21 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 39.16 +0.17 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.01 +0.11 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 42.88 +0.07 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 44.74 +1.31 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 46.62 +1.32 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 48.63 +1.35 50 0 9 0
30DEC26 182.50 P 0.00 0.00 0.00 50.63 +1.35 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 52.65 +1.36 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 54.67 +1.36 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 56.69 +1.36 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 58.73 +1.37 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 60.87 +1.37 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 63.01 +1.37 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 65.15 +1.37 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.34 +0.05 48 0 32 0
30MAR27 60.00 P 0.00 0.00 0.00 0.44 +0.05 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.57 +0.07 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.72 +0.07 48 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 0.88 +0.08 48 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.11 +0.11 48 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.34 +0.12 48 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.61 +0.16 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 1.93 +0.16 48 0 500 0
30MAR27 80.00 P 2.50 2.50 2.50 2.26 +0.17 48 6 259 +6
30MAR27 82.50 P 0.00 0.00 0.00 2.66 +0.16 48 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 3.10 +0.15 48 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 3.53 +0.23 48 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.06 +0.31 48 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 4.64 +0.31 48 0 832 0
30MAR27 95.00 P 0.00 0.00 0.00 5.22 +0.32 48 0 135 0
30MAR27 97.50 P 0.00 0.00 0.00 5.83 +0.35 48 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 6.57 +0.40 48 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 7.31 +0.40 48 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 8.06 +0.41 48 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 8.90 +0.50 48 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 9.82 +0.51 48 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 10.74 +0.51 48 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 11.76 +0.61 48 0 31 0
30MAR27 117.50 P 12.80 12.80 12.80 12.83 +0.78 48 10 14 +10
30MAR27 120.00 P 0.00 0.00 0.00 13.83 +0.76 48 0 64 0
30MAR27 122.50 P 0.00 0.00 0.00 14.95 +0.80 48 0 22 0
30MAR27 125.00 P 15.71 15.71 15.71 16.15 +0.84 48 3 6 +3
30MAR27 127.50 P 0.00 0.00 0.00 17.11 +0.62 48 0 0 0
30MAR27 130.00 P 18.64 18.64 18.64 18.37 +0.92 48 1 66 0
30MAR27 132.50 P 0.00 0.00 0.00 20.19 +1.20 49 0 0 0
30MAR27 135.00 P 21.10 21.10 21.10 21.03 +0.73 48 1 1 +1
30MAR27 137.50 P 0.00 0.00 0.00 22.59 +0.94 48 0 65 0
30MAR27 140.00 P 0.00 0.00 0.00 24.06 +0.99 49 0 38 0
30MAR27 142.50 P 24.88 24.88 24.56 25.32 +0.78 48 60 96 +60
30MAR27 145.00 P 26.42 27.24 26.42 27.25 +1.13 49 160 166 +160
30MAR27 147.50 P 0.00 0.00 0.00 28.77 +1.17 49 0 35 0
30MAR27 150.00 P 0.00 0.00 0.00 30.39 +1.19 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 31.35 +0.53 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.01 -0.02 48 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.71 +0.36 48 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.41 +0.29 48 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 38.11 +0.21 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 39.82 +0.14 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.54 0.00 48 0 0 0
30MAR27 170.00 P 45.00 45.00 45.00 43.40 +1.03 48 2 2 +2
30MAR27 172.50 P 0.00 0.00 0.00 45.27 +1.03 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.14 +1.04 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.02 +1.05 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 50.90 +1.05 48 0 0 0
TOTAL PUT 20,105 392,766 +14,380
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$ 170.50
28MAY26 145.00 C 0.00 0.00 0.00 26.59 -2.00 60 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 24.40 -1.97 60 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 22.28 -1.93 60 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 20.25 -1.88 60 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 18.31 -1.82 60 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 16.47 -1.76 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 14.73 -1.69 60 0 1,554 0
28MAY26 162.50 C 0.00 0.00 0.00 13.11 -1.61 60 0 60 0
28MAY26 165.00 C 0.00 0.00 0.00 11.60 -1.53 60 0 30 0
28MAY26 167.50 C 11.13 11.13 11.13 10.44 -1.29 62 40 105 +25
28MAY26 170.00 C 10.31 10.31 10.31 9.11 -1.47 61 9 452 0
28MAY26 172.50 C 8.40 8.75 7.80 7.94 -1.18 61 5 191 0
28MAY26 175.00 C 7.97 7.97 6.65 6.65 -1.32 59 7 510 -4
28MAY26 177.50 C 6.60 6.60 6.17 5.90 -1.04 61 6 361 +5
28MAY26 180.00 C 5.88 5.95 5.05 4.94 -1.05 60 213 1,372 +200
28MAY26 182.50 C 0.00 0.00 0.00 4.34 -0.90 61 0 92 0
28MAY26 185.00 C 3.90 4.10 3.90 3.67 -0.81 61 74 1,192 +29
28MAY26 187.50 C 3.40 3.40 3.40 3.09 -0.73 61 100 678 +100
28MAY26 190.00 C 0.00 0.00 0.00 2.59 -0.61 61 0 899 0
28MAY26 192.50 C 0.00 0.00 0.00 2.15 -0.58 61 0 762 0
28MAY26 195.00 C 0.00 0.00 0.00 1.78 -0.51 60 0 1,991 0
28MAY26 197.50 C 2.02 2.02 1.70 1.47 -0.44 60 46 713 +46
28MAY26 200.00 C 1.68 1.68 1.40 1.21 -0.38 60 30 1,088 +20
28MAY26 205.00 C 0.00 0.00 0.00 0.80 -0.28 60 0 313 0
28MAY26 210.00 C 0.00 0.00 0.00 0.52 -0.20 60 0 513 0
28MAY26 215.00 C 0.00 0.00 0.00 0.33 -0.15 60 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.21 -0.10 60 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.13 -0.07 60 0 1,114 0
28MAY26 230.00 C 0.00 0.00 0.00 0.08 -0.05 60 0 564 0
28MAY26 235.00 C 0.00 0.00 0.00 0.05 -0.03 60 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 76 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 79 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 81 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 83 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 90 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 103 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 51.90 -2.06 65 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 49.53 -2.03 63 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 47.19 -2.01 62 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 44.85 -1.98 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 42.85 -1.67 63 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 40.53 -1.70 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 38.06 -1.93 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 35.94 -1.87 57 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 33.83 -1.83 57 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 31.59 -2.02 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 29.89 -1.69 57 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 27.37 -1.96 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 25.54 -1.93 53 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 23.78 -1.89 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 22.10 -1.85 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 20.49 -1.81 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 18.96 -1.76 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 17.50 -1.72 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 16.13 -1.66 53 0 15 0
29JUN26 167.50 C 0.00 0.00 0.00 15.03 -1.27 54 0 40 0
29JUN26 170.00 C 0.00 0.00 0.00 13.80 -1.30 53 0 352 0
29JUN26 172.50 C 0.00 0.00 0.00 12.67 -1.41 54 0 618 0
29JUN26 175.00 C 0.00 0.00 0.00 11.61 -1.36 54 0 654 0
29JUN26 177.50 C 11.00 11.00 11.00 10.65 -1.11 54 5 123 0
29JUN26 180.00 C 10.78 10.78 9.68 9.75 -1.01 54 13 655 0
29JUN26 182.50 C 0.00 0.00 0.00 8.86 -1.05 54 0 166 0
29JUN26 185.00 C 0.00 0.00 0.00 8.04 -1.02 54 0 633 0
29JUN26 187.50 C 0.00 0.00 0.00 7.28 -1.01 54 0 144 0
29JUN26 190.00 C 7.20 7.20 6.65 6.58 -0.97 54 53 426 +4
29JUN26 192.50 C 0.00 0.00 0.00 5.94 -0.95 54 0 106 0
29JUN26 195.00 C 6.10 6.10 6.10 5.35 -0.96 53 2 909 +2
29JUN26 197.50 C 0.00 0.00 0.00 4.81 -0.91 53 0 171 0
29JUN26 200.00 C 5.10 5.10 4.62 4.32 -0.85 53 83 3,490 +37
29JUN26 205.00 C 4.39 4.39 4.39 3.47 -0.73 53 800 839 +667
29JUN26 210.00 C 3.48 3.48 3.32 2.77 -0.63 53 202 377 +172
29JUN26 215.00 C 3.01 3.01 3.01 2.19 -0.55 53 50 413 +50
29JUN26 220.00 C 0.00 0.00 0.00 1.73 -0.46 53 0 231 0
29JUN26 225.00 C 0.00 0.00 0.00 1.36 -0.39 53 0 271 0
29JUN26 230.00 C 0.00 0.00 0.00 1.06 -0.33 53 0 3,177 0
29JUN26 235.00 C 0.00 0.00 0.00 0.83 -0.27 53 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.64 -0.22 53 0 100 0
29JUN26 245.00 C 0.00 0.00 0.00 0.49 -0.19 53 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.37 -0.16 53 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.28 -0.12 53 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.22 -0.09 53 0 129 0
29JUN26 265.00 C 0.68 0.68 0.68 0.16 -0.08 53 2 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.13 -0.06 53 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.10 -0.04 53 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.02 0.00 55 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 63 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 65 0 228 0
30JUL26 145.00 C 0.00 0.00 0.00 32.50 -1.64 55 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 30.73 -1.59 54 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 28.99 -1.44 54 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 26.92 -1.86 52 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 25.37 -1.82 52 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 23.88 -1.78 52 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 22.44 -1.76 52 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 21.08 -1.71 52 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 19.77 -1.67 52 0 15 0
30JUL26 167.50 C 0.00 0.00 0.00 18.76 -1.27 53 0 57 0
30JUL26 170.00 C 17.24 17.24 17.24 17.58 -1.47 53 15 56 +14
30JUL26 172.50 C 17.21 17.21 17.21 16.47 -1.42 53 7 82 +7
30JUL26 175.00 C 16.36 16.36 16.36 15.42 -1.37 53 15 111 +15
30JUL26 177.50 C 15.48 15.48 14.30 14.43 -1.32 53 16 55 +4
30JUL26 180.00 C 14.50 14.50 14.17 13.49 -1.28 53 30 45 0
30JUL26 182.50 C 13.02 13.02 13.02 12.61 -1.23 53 6 77 0
30JUL26 185.00 C 0.00 0.00 0.00 11.76 -1.02 53 0 33 0
30JUL26 187.50 C 0.00 0.00 0.00 10.93 -1.20 53 0 142 0
30JUL26 190.00 C 10.15 10.15 10.15 10.15 -1.20 53 7 3,882 +7
30JUL26 192.50 C 0.00 0.00 0.00 9.15 -1.19 52 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 8.48 -1.11 52 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 7.86 -1.06 52 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 7.28 -1.01 52 0 83 0
30JUL26 205.00 C 0.00 0.00 0.00 6.22 -0.93 52 0 92 0
30JUL26 210.00 C 0.00 0.00 0.00 5.31 -0.83 52 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 4.65 -0.62 53 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 3.83 -0.68 52 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 3.24 -0.61 52 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 2.73 -0.55 52 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.30 -0.48 52 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.94 -0.42 52 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 1.67 -0.39 53 0 134 0
28AUG26 145.00 C 0.00 0.00 0.00 35.37 -1.58 56 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 33.72 -1.56 56 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 32.13 -1.54 56 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 30.57 -1.54 56 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 28.96 -1.65 55 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 27.70 -1.48 56 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 26.32 -1.47 55 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 25.02 -1.39 55 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 23.72 -1.26 55 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 22.42 -1.44 55 0 54 0
28AUG26 170.00 C 22.44 22.44 22.44 21.29 -0.93 55 12 30 0
28AUG26 172.50 C 0.00 0.00 0.00 20.21 -1.39 55 0 50 0
28AUG26 175.00 C 19.93 19.93 19.93 19.18 -1.36 55 15 15 0
28AUG26 177.50 C 0.00 0.00 0.00 18.20 -1.31 55 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 17.26 -1.27 55 0 27 0
28AUG26 182.50 C 0.00 0.00 0.00 16.35 -1.25 55 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 15.50 -1.21 55 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 14.67 -1.19 55 0 90 0
28AUG26 190.00 C 0.00 0.00 0.00 13.85 -1.17 55 0 16 0
28AUG26 192.50 C 0.00 0.00 0.00 13.07 -1.15 55 0 105 0
28AUG26 195.00 C 0.00 0.00 0.00 12.32 -0.80 55 0 2 0
28AUG26 197.50 C 0.00 0.00 0.00 11.28 -1.12 54 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 10.63 -1.08 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 37.70 -1.53 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 36.15 -1.49 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 34.55 -1.55 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 33.14 -1.48 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 31.72 -1.47 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.37 -1.44 55 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 29.03 -1.44 55 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 27.79 -1.38 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 26.76 -1.19 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.38 -1.35 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 24.27 -1.10 55 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 23.20 -1.24 55 0 11 0
29SEP26 175.00 C 0.00 0.00 0.00 22.17 -1.12 55 0 127 0
29SEP26 177.50 C 0.00 0.00 0.00 21.09 -1.10 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 20.08 -1.40 55 0 5,276 0
29SEP26 182.50 C 0.00 0.00 0.00 19.18 -0.98 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 18.32 -1.32 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 17.51 -1.28 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.73 -1.24 55 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 16.02 -1.15 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 14.85 -1.04 54 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 14.13 -1.01 54 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 13.45 -0.98 54 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 12.17 -0.91 54 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 11.00 -0.85 54 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 9.93 -0.80 54 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 8.96 -0.75 54 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 8.08 -0.70 54 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 7.28 -0.65 54 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 6.56 -0.60 54 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 5.90 -0.56 54 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 5.31 -0.52 54 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 4.78 -0.47 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 4.29 -0.44 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 3.86 -0.40 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 3.47 -0.37 54 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 3.11 -0.35 54 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 2.79 -0.32 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 2.51 -0.29 54 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 2.25 -0.27 54 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 2.02 -0.24 54 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 1.81 -0.23 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.63 -0.20 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.31 -0.17 54 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.05 -0.15 54 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 0.85 -0.12 54 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 0.68 -0.10 54 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.55 -0.08 54 0 139 0
30DEC26 145.00 C 0.00 0.00 0.00 43.93 -1.31 56 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 42.34 -1.47 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 40.97 -1.44 55 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 39.60 -1.47 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.32 -1.45 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.10 -1.40 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.65 -1.60 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.72 -1.33 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.58 -1.32 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.45 -1.28 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 31.42 -1.24 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 30.24 -1.36 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.33 -1.22 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 28.37 -1.10 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.34 -1.17 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.44 -1.08 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.57 -1.31 55 0 5 0
30DEC26 187.50 C 25.61 25.61 25.61 24.66 -1.35 55 13 13 +13
30DEC26 190.00 C 24.79 24.79 24.79 23.86 -1.32 55 5 5 +2
30DEC26 192.50 C 23.99 23.99 23.99 23.08 -1.29 55 10 35 +10
30DEC26 195.00 C 0.00 0.00 0.00 22.42 -1.17 55 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 21.64 -1.10 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 20.88 -1.14 55 0 5,057 0
30DEC26 205.00 C 0.00 0.00 0.00 19.45 -1.10 55 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 18.11 -1.05 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 16.86 -1.01 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 15.69 -0.97 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 14.61 -0.91 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 13.59 -0.88 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 12.65 -0.83 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 11.77 -0.79 55 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 10.95 -0.75 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 10.19 -0.71 55 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 9.48 -0.38 55 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 8.81 -0.38 55 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 8.20 -0.36 55 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 7.41 -0.56 54 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 6.89 -0.54 54 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 6.41 -0.51 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 5.97 -0.48 54 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 5.55 -0.46 54 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 5.17 -0.43 54 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 4.81 -0.41 54 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 4.17 -0.36 54 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 3.61 -0.33 54 0 32 0
30DEC26 330.00 C 0.00 0.00 0.00 3.13 -0.30 54 0 70 0
30DEC26 340.00 C 4.70 4.70 4.70 2.72 -0.26 54 2 23 +2
30DEC26 350.00 C 0.00 0.00 0.00 2.36 -0.24 54 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 48.71 -1.61 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 47.38 -1.61 55 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.10 -1.58 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.86 -1.55 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.66 -1.54 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.46 -1.53 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.27 -1.53 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 40.28 -1.39 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.06 -1.50 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.00 -1.46 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.78 -1.64 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 36.08 -1.30 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.82 -1.56 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 33.86 -1.65 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 32.98 -1.49 55 0 0 0
30MAR27 182.50 C 31.70 31.70 31.70 31.97 -1.58 55 15 15 +15
30MAR27 185.00 C 0.00 0.00 0.00 31.39 -1.40 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.50 -1.42 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.65 -1.29 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 28.81 -1.31 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.00 -1.33 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 27.21 -1.20 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.44 -1.26 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 24.97 -1.30 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 23.58 -1.39 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 22.27 -1.43 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 21.03 -1.39 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 19.87 -1.34 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 18.76 -1.30 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 17.72 -1.26 55 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 16.74 -1.22 55 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 15.81 -1.19 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 14.94 -1.14 55 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 14.12 -1.10 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.34 -1.07 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 12.61 -1.03 55 0 11 0
TOTAL CALL 1,908 80,886 +1,442
28MAY26 145.00 P 0.00 0.00 0.00 0.95 +0.11 60 0 270 0
28MAY26 147.50 P 1.21 1.21 1.21 1.27 +0.15 60 5 716 +5
28MAY26 150.00 P 1.81 1.81 1.81 1.65 +0.17 61 5 533 +5
28MAY26 152.50 P 0.00 0.00 0.00 2.15 +0.24 61 0 688 0
28MAY26 155.00 P 0.00 0.00 0.00 2.68 +0.26 60 0 550 0
28MAY26 157.50 P 0.00 0.00 0.00 3.33 +0.29 60 0 422 0
28MAY26 160.00 P 4.15 4.15 4.15 4.01 +0.28 59 2 2,031 +2
28MAY26 162.50 P 4.55 4.55 4.55 4.85 +0.30 59 1 452 -1
28MAY26 165.00 P 5.82 5.90 5.82 5.80 +0.37 59 202 826 -200
28MAY26 167.50 P 6.30 6.30 6.30 6.86 +0.43 59 1 1,033 +1
28MAY26 170.00 P 0.00 0.00 0.00 8.06 +0.49 59 0 553 0
28MAY26 172.50 P 9.11 9.11 8.87 9.39 +0.77 58 11 425 -1
28MAY26 175.00 P 10.45 11.08 10.10 10.85 +0.69 59 36 385 +24
28MAY26 177.50 P 0.00 0.00 0.00 12.35 +0.81 58 0 764 0
28MAY26 180.00 P 0.00 0.00 0.00 14.22 +1.07 60 0 840 0
28MAY26 182.50 P 0.00 0.00 0.00 16.04 +1.24 60 0 79 0
28MAY26 185.00 P 0.00 0.00 0.00 17.88 +1.31 60 0 548 0
28MAY26 187.50 P 0.00 0.00 0.00 19.82 +1.40 60 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 21.84 +1.49 60 0 255 0
28MAY26 192.50 P 0.00 0.00 0.00 23.91 +1.55 60 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 26.06 +1.62 60 0 55 0
28MAY26 197.50 P 0.00 0.00 0.00 28.26 +1.69 60 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 30.01 +1.25 52 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 34.76 +1.24 52 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 39.86 +1.87 60 0 839 0
28MAY26 215.00 P 0.00 0.00 0.00 44.69 +1.76 60 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 49.59 +1.82 60 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 54.53 +1.91 60 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 59.51 +1.99 61 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 64.50 +2.02 0 0 121 0
28MAY26 240.00 P 0.00 0.00 0.00 69.50 +2.07 0 0 179 0
28MAY26 245.00 P 0.00 0.00 0.00 74.50 +2.02 0 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 79.50 +2.10 0 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 84.50 +2.02 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 89.50 +2.02 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 94.50 +2.02 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 99.50 +2.07 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 104.50 +2.03 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 109.50 +2.02 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 114.50 +2.07 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 119.50 +2.02 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 124.50 +2.10 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 129.50 +1.97 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 139.50 +2.10 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 149.50 +2.02 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 159.50 +2.03 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 169.50 +2.03 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.35 0.00 53 0 389 0
29JUN26 122.50 P 0.00 0.00 0.00 0.47 0.00 53 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.60 0.00 53 0 194 0
29JUN26 127.50 P 0.00 0.00 0.00 0.79 +0.01 53 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.01 +0.01 53 0 25,201 0
29JUN26 132.50 P 1.40 1.50 1.25 1.29 +0.03 53 16 61 +8
29JUN26 135.00 P 0.00 0.00 0.00 1.58 +0.03 53 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 1.96 +0.06 53 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.36 +0.07 53 0 261 0
29JUN26 142.50 P 0.00 0.00 0.00 2.83 +0.09 53 0 226 0
29JUN26 145.00 P 0.00 0.00 0.00 3.28 +0.09 53 0 976 0
29JUN26 147.50 P 3.68 3.80 3.68 3.81 +0.14 52 102 992 +102
29JUN26 150.00 P 0.00 0.00 0.00 4.42 +0.16 52 0 678 0
29JUN26 152.50 P 0.00 0.00 0.00 5.12 +0.19 52 0 88 0
29JUN26 155.00 P 5.50 5.50 5.50 5.92 +0.26 52 10 462 +10
29JUN26 157.50 P 6.33 6.33 6.31 6.79 +0.31 52 23 102 0
29JUN26 160.00 P 0.00 0.00 0.00 7.72 +0.26 52 0 504 0
29JUN26 162.50 P 0.00 0.00 0.00 8.79 +0.41 52 0 1,300 0
29JUN26 165.00 P 10.00 10.00 9.70 9.87 +0.38 52 27 1,260 +12
29JUN26 167.50 P 11.09 11.09 11.09 11.08 +0.50 52 100 224 0
29JUN26 170.00 P 11.39 11.39 11.39 12.36 +0.53 52 5 332 0
29JUN26 172.50 P 0.00 0.00 0.00 13.71 +0.57 52 0 158 0
29JUN26 175.00 P 14.52 15.10 14.52 15.21 +0.87 52 30 119 0
29JUN26 177.50 P 16.00 16.00 16.00 16.66 +0.85 52 15 185 -15
29JUN26 180.00 P 0.00 0.00 0.00 18.10 +0.61 51 0 251 0
29JUN26 182.50 P 18.55 18.55 18.55 20.02 +1.00 53 40 525 0
29JUN26 185.00 P 0.00 0.00 0.00 21.74 +1.00 53 0 149 0
29JUN26 187.50 P 0.00 0.00 0.00 23.54 +1.04 53 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 25.34 +1.04 53 0 221 0
29JUN26 192.50 P 0.00 0.00 0.00 27.16 +1.06 52 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 29.12 +0.93 52 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 31.08 +1.08 52 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 33.12 +0.98 53 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 37.35 +1.25 53 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 41.64 +1.31 52 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 46.10 +1.37 53 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 50.53 +1.35 51 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 55.44 +1.66 54 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 59.93 +1.51 51 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 64.81 +1.69 51 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 69.70 +1.87 52 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 74.63 +1.81 53 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 79.56 +2.07 53 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 84.52 +2.04 53 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 89.50 +2.02 0 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 94.50 +2.02 0 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 99.50 +2.07 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 104.50 +2.03 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 109.50 +2.02 0 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 114.50 +2.07 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 119.50 +2.02 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 124.50 +2.10 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 129.50 +1.97 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 139.50 +2.10 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 149.50 +2.02 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 159.50 +2.03 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 169.50 +2.03 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 179.50 +2.10 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 189.50 +2.10 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 199.50 +2.10 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 5.68 +0.15 52 0 2 0
30JUL26 147.50 P 0.00 0.00 0.00 6.40 +0.18 52 0 21 0
30JUL26 150.00 P 0.00 0.00 0.00 7.26 +0.24 52 0 71 0
30JUL26 152.50 P 0.00 0.00 0.00 7.90 +0.25 51 0 76 0
30JUL26 155.00 P 0.00 0.00 0.00 8.78 +0.28 51 0 51 0
30JUL26 157.50 P 0.00 0.00 0.00 9.76 +0.34 51 0 142 0
30JUL26 160.00 P 10.37 10.88 10.22 10.81 +0.37 51 25 236 +7
30JUL26 162.50 P 11.46 12.00 11.46 11.90 +0.44 51 32 638 0
30JUL26 165.00 P 12.62 13.26 12.62 13.03 +0.47 51 713 778 +713
30JUL26 167.50 P 14.38 14.52 14.30 14.24 +0.28 51 1,371 1,412 +1,355
30JUL26 170.00 P 15.33 15.33 15.33 15.70 +0.47 52 15 261 +8
30JUL26 172.50 P 16.33 16.33 16.33 17.08 +0.52 51 15 78 0
30JUL26 175.00 P 17.91 17.91 17.91 18.52 +0.76 51 6 42 0
30JUL26 177.50 P 19.64 19.64 19.64 19.93 +0.71 51 4 75 0
30JUL26 180.00 P 20.85 20.85 20.85 21.50 +0.65 51 4 171 0
30JUL26 182.50 P 22.43 22.43 22.43 23.22 +0.77 52 15 32 +2
30JUL26 185.00 P 0.00 0.00 0.00 24.79 +0.68 52 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 26.52 +0.85 52 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 28.34 +0.88 52 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 30.14 +0.97 52 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 32.01 +0.99 52 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 33.92 +1.04 52 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 35.84 +1.02 52 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 39.87 +1.14 53 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 43.99 +1.21 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 48.24 +1.30 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 52.29 +1.10 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 56.96 +1.40 53 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 61.41 +1.41 53 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 65.78 +1.27 51 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 70.64 +1.55 52 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 75.31 +1.57 52 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 8.04 +0.02 53 0 4 0
28AUG26 147.50 P 0.00 0.00 0.00 9.17 +0.27 54 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 10.05 +0.27 54 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 10.72 +0.13 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 11.73 +0.20 53 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 12.79 +0.39 53 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 13.92 +0.48 53 0 17 0
28AUG26 162.50 P 14.85 14.85 14.85 15.11 +0.55 53 6 32 +6
28AUG26 165.00 P 0.00 0.00 0.00 16.32 +0.57 53 0 25 0
28AUG26 167.50 P 0.00 0.00 0.00 17.65 +0.64 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 19.00 +0.50 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 20.41 +0.54 53 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 21.86 +0.58 53 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 23.32 +0.76 53 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 24.87 +0.58 54 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 26.33 +0.48 53 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 28.13 +0.76 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 29.79 +0.78 54 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 31.53 +0.65 54 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 33.29 +0.70 54 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 35.07 +0.83 54 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 36.95 +0.90 54 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 38.81 +0.93 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.12 +0.09 53 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 10.99 +0.26 53 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 11.95 +0.48 53 0 1,042 0
29SEP26 152.50 P 0.00 0.00 0.00 13.00 +0.35 53 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 14.25 +0.55 54 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 15.38 +0.66 54 0 211 0
29SEP26 160.00 P 0.00 0.00 0.00 16.52 +0.66 54 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 17.74 +0.71 54 0 20 0
29SEP26 165.00 P 0.00 0.00 0.00 19.02 +0.76 54 0 55 0
29SEP26 167.50 P 0.00 0.00 0.00 20.26 +0.65 54 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 21.63 +0.70 54 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 23.04 +0.74 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 24.50 +0.67 54 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 25.93 +0.75 54 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 27.48 +0.80 54 0 2,170 0
29SEP26 182.50 P 0.00 0.00 0.00 28.96 +0.72 54 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 30.59 +0.72 54 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 32.26 +0.73 54 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 33.99 +0.65 54 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 35.74 +0.83 54 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 37.50 +0.83 54 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 39.32 +0.89 54 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 41.14 +0.74 54 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 44.96 +0.83 54 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 48.80 +0.86 54 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 52.48 +0.74 54 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 56.85 +1.10 55 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 61.01 +1.16 55 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 65.25 +1.23 55 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 69.53 +1.26 55 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 73.90 +1.33 55 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 78.28 +1.32 55 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 82.73 +1.57 55 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 87.23 +1.42 55 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 91.71 +2.55 54 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 96.37 +1.48 54 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 100.91 +1.42 53 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 105.57 +1.44 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 110.35 +1.56 53 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 114.97 +1.46 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 119.76 +1.54 50 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 124.61 +1.57 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 129.87 +2.00 54 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 139.67 +2.08 54 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 149.56 +2.06 54 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 159.50 +2.03 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 169.50 +2.03 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 179.50 +2.10 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 14.98 +0.24 53 0 511 0
30DEC26 147.50 P 0.00 0.00 0.00 16.05 +0.31 53 0 522 0
30DEC26 150.00 P 0.00 0.00 0.00 17.14 +0.36 53 0 70 0
30DEC26 152.50 P 0.00 0.00 0.00 18.24 +0.35 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.42 +0.37 53 0 50 0
30DEC26 157.50 P 0.00 0.00 0.00 20.87 +0.68 54 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 22.08 +0.67 53 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 23.38 +0.69 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 24.72 +0.80 54 0 130 0
30DEC26 167.50 P 0.00 0.00 0.00 26.01 +0.65 53 0 1,066 0
30DEC26 170.00 P 0.00 0.00 0.00 27.42 +0.68 54 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 28.86 +0.71 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 30.35 +0.75 53 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 31.85 +0.77 53 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 33.41 +0.71 54 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 34.93 +0.67 54 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 36.37 +0.53 53 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 38.06 +0.69 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 39.77 +0.75 53 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 41.45 +0.74 53 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 43.18 +0.78 54 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 44.97 +0.81 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 46.75 +0.85 54 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 50.37 +0.85 54 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 54.13 +0.92 54 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 57.93 +0.93 54 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 61.75 +0.87 54 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 65.80 +0.98 54 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 69.77 +0.94 54 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 73.99 +1.12 54 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 78.14 +2.01 55 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 82.37 +1.18 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 86.62 +1.87 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 90.95 +1.24 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 95.28 +1.25 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 99.70 +1.29 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 104.05 +1.23 54 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 108.61 +1.35 54 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 113.14 +1.40 54 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 117.64 +1.39 54 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 122.21 +1.42 54 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 126.82 +1.46 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 131.46 +1.48 54 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 140.78 +1.53 53 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 150.24 +1.55 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 159.85 +1.58 52 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 169.55 +1.63 50 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 179.76 +2.10 54 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 18.87 +0.15 53 0 5 0
30MAR27 147.50 P 0.00 0.00 0.00 19.86 +0.20 53 0 88 0
30MAR27 150.00 P 21.10 21.10 21.10 21.10 -0.16 53 1 5 +1
30MAR27 152.50 P 0.00 0.00 0.00 22.31 +0.16 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.56 +0.19 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.81 +0.20 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 26.11 +0.38 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 27.43 +0.41 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.79 +0.42 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.18 +0.44 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.60 +0.38 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 33.05 +0.39 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.53 +0.41 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 36.00 +0.39 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 37.49 +0.35 53 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 39.06 +0.37 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 40.70 +0.43 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 42.47 +0.48 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 44.12 +0.57 53 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 45.78 +0.58 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 47.50 +0.62 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 49.10 +0.53 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 50.99 +0.68 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 54.56 +0.71 53 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 58.23 +0.76 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 61.96 +0.82 53 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 65.87 +1.55 54 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 69.68 +0.91 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 73.55 +0.93 54 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 77.63 +0.98 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 81.67 +0.91 54 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 85.77 +0.88 54 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.72 +1.23 54 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 94.29 +1.09 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.52 +1.11 54 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 102.42 +0.75 54 0 30 0
TOTAL PUT 2,838 112,376 +2,044
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$ 46.18
28MAY26 31.00 C 0.00 0.00 0.00 15.18 +0.18 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.18 +0.18 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.18 +0.18 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.18 +0.18 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.18 +0.18 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.18 +0.18 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.18 +0.18 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.18 +0.17 0 0 0 -30
28MAY26 39.00 C 0.00 0.00 0.00 7.18 +0.17 0 0 0 -301
28MAY26 40.00 C 6.20 6.20 6.20 6.18 +0.17 0 30 0 -921
28MAY26 41.00 C 0.00 0.00 0.00 5.18 +0.17 0 0 0 -792
28MAY26 42.00 C 4.20 4.20 4.20 4.18 +0.17 0 6 12 -1,023
28MAY26 43.00 C 0.00 0.00 0.00 3.18 +0.17 0 0 0 -1,308
28MAY26 44.00 C 2.24 2.24 2.24 2.19 +0.14 20 1 85 -1,087
28MAY26 45.00 C 1.30 1.41 1.25 1.32 +0.09 19 101 876 +40
28MAY26 46.00 C 0.70 0.84 0.70 0.75 +0.05 20 83 932 +2
28MAY26 47.00 C 0.37 0.46 0.37 0.38 +0.03 20 41 511 +20
28MAY26 48.00 C 0.20 0.20 0.20 0.18 +0.02 21 40 407 0
28MAY26 49.00 C 0.08 0.10 0.08 0.07 0.00 21 4 401 +2
28MAY26 50.00 C 0.00 0.00 0.00 0.03 0.00 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 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.18 +0.18 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.18 +0.18 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.18 +0.18 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.18 +0.18 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.18 +0.18 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.18 +0.18 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.18 +0.18 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.18 +0.18 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.18 +0.18 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.18 +0.18 0 0 4 -4
29JUN26 34.00 C 0.00 0.00 0.00 12.18 +0.18 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.18 +0.18 0 0 0 -2
29JUN26 36.00 C 0.00 0.00 0.00 10.18 +0.17 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.18 +0.17 0 0 0 -22
29JUN26 38.00 C 0.00 0.00 0.00 8.18 +0.17 0 0 0 -285
29JUN26 39.00 C 0.00 0.00 0.00 7.18 +0.17 0 0 1 -211
29JUN26 40.00 C 6.10 6.10 6.10 6.18 +0.17 0 3 70 -272
29JUN26 41.00 C 0.00 0.00 0.00 5.23 +0.16 25 0 0 -574
29JUN26 42.00 C 0.00 0.00 0.00 4.37 +0.15 25 0 790 -62
29JUN26 43.00 C 0.00 0.00 0.00 3.58 +0.14 25 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 2.86 +0.21 25 0 441 0
29JUN26 45.00 C 1.97 1.97 1.85 2.17 +0.11 24 25 653 -15
29JUN26 46.00 C 0.00 0.00 0.00 1.65 +0.08 24 0 547 0
29JUN26 47.00 C 0.00 0.00 0.00 1.23 +0.07 24 0 1,095 0
29JUN26 48.00 C 0.65 0.66 0.62 0.89 +0.06 24 133 585 -64
29JUN26 49.00 C 0.00 0.00 0.00 0.63 +0.05 24 0 190 0
29JUN26 50.00 C 0.00 0.00 0.00 0.43 +0.04 25 0 289 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 +0.01 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 28 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 14.18 +0.18 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.18 +0.18 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.18 +0.18 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.18 +0.18 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.18 +0.17 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.18 +0.17 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.19 +0.18 23 0 0 -15
30JUL26 39.00 C 0.00 0.00 0.00 7.23 +0.17 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.33 +0.18 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.46 +0.18 23 0 0 -30
30JUL26 42.00 C 0.00 0.00 0.00 4.64 +0.17 23 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 3.89 +0.16 23 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 3.21 +0.24 23 0 275 0
30JUL26 45.00 C 2.00 2.03 2.00 2.53 +0.14 22 30 423 0
30JUL26 46.00 C 1.50 1.50 1.50 2.02 +0.13 22 40 154 0
30JUL26 47.00 C 1.10 1.10 1.09 1.58 +0.11 22 10 55 +4
30JUL26 48.00 C 0.84 0.90 0.83 1.22 +0.10 23 28 248 -10
30JUL26 49.00 C 0.62 0.62 0.61 0.92 +0.08 23 32 142 -28
30JUL26 50.00 C 0.48 0.48 0.48 0.69 +0.07 23 5 100 +5
30JUL26 52.50 C 0.00 0.00 0.00 0.31 +0.04 23 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 11.18 +0.17 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.21 +0.18 23 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.25 +0.18 22 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.32 +0.18 23 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.40 +0.17 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.53 +0.18 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.70 +0.17 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.92 +0.17 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.20 +0.17 23 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.54 +0.26 23 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 2.86 +0.14 22 0 484 0
28AUG26 46.00 C 1.83 1.83 1.83 2.35 +0.13 22 15 75 +15
28AUG26 47.00 C 0.00 0.00 0.00 1.90 +0.11 22 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 1.53 +0.11 22 0 101 0
28AUG26 49.00 C 0.85 0.90 0.85 1.22 +0.10 22 31 103 +15
28AUG26 50.00 C 0.00 0.00 0.00 0.95 +0.08 22 0 68 0
28AUG26 52.50 C 0.38 0.38 0.38 0.49 +0.05 22 5 20 +5
28AUG26 55.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.18 +0.18 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.18 +0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.18 +0.18 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.18 +0.18 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.19 +0.18 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.20 +0.18 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.22 +0.18 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.23 +0.17 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.26 +0.18 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.29 +0.18 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.34 +0.18 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.41 +0.18 23 0 0 -68
29SEP26 38.00 C 0.00 0.00 0.00 8.50 +0.18 23 0 0 -17
29SEP26 39.00 C 0.00 0.00 0.00 7.62 +0.18 23 0 0 -26
29SEP26 40.00 C 0.00 0.00 0.00 6.78 +0.18 23 0 0 -21
29SEP26 41.00 C 0.00 0.00 0.00 5.98 +0.18 23 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 5.23 +0.18 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.54 +0.18 23 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 3.91 +0.17 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.23 +0.16 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.72 +0.14 22 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 2.28 +0.14 22 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.89 +0.12 22 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.56 +0.11 22 0 38 0
29SEP26 50.00 C 0.00 0.00 0.00 1.26 +0.10 22 0 178 0
29SEP26 52.50 C 0.00 0.00 0.00 0.73 +0.07 22 0 94 0
29SEP26 55.00 C 0.37 0.38 0.37 0.40 +0.04 23 2 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.22 +0.04 23 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.35 +0.18 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.37 +0.17 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.40 +0.18 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.42 +0.17 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.46 +0.18 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.50 +0.18 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.55 +0.17 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.63 +0.17 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.71 +0.16 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.83 +0.17 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.97 +0.16 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.15 +0.15 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.36 +0.14 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.61 +0.14 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.92 +0.14 22 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 5.26 +0.13 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.65 +0.12 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.97 +0.10 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.46 +0.09 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.02 +0.09 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.62 +0.08 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.25 +0.08 21 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 1.93 +0.06 21 0 56 0
30DEC26 52.50 C 0.00 0.00 0.00 1.29 +0.06 22 0 30 0
30DEC26 55.00 C 0.69 0.69 0.69 0.83 +0.03 22 10 21 +10
30DEC26 57.50 C 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.65 +0.17 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.70 +0.17 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.77 +0.17 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.85 +0.16 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.95 +0.16 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.07 +0.15 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.22 +0.15 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.40 +0.14 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.60 +0.13 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.86 +0.14 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.14 +0.12 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.26 -0.08 20 0 16 0
30MAR27 43.00 C 4.53 4.55 4.53 5.83 +0.11 21 4 28 +3
30MAR27 44.00 C 0.00 0.00 0.00 5.22 +0.25 21 0 8 0
30MAR27 45.00 C 3.63 3.63 3.63 4.54 +0.09 20 7 19 +7
30MAR27 46.00 C 0.00 0.00 0.00 4.03 +0.07 20 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.59 +0.07 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.17 +0.06 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.80 +0.06 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.45 +0.05 21 0 28 0
30MAR27 52.50 C 0.00 0.00 0.00 1.75 +0.03 21 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 1.23 +0.03 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.84 +0.02 21 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.58 +0.01 21 0 52 0
30MAR27 62.50 C 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
TOTAL CALL 686 13,916 -7,060
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 754 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 557 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 746 0
28MAY26 43.00 P 0.08 0.08 0.06 0.06 -0.02 21 63 1,132 -3
28MAY26 44.00 P 0.18 0.19 0.18 0.17 -0.06 20 45 1,445 -4
28MAY26 45.00 P 0.44 0.44 0.39 0.42 -0.09 21 48 890 -5
28MAY26 46.00 P 0.82 0.89 0.82 0.86 -0.13 21 30 328 0
28MAY26 47.00 P 1.53 1.53 1.40 1.50 -0.15 22 68 90 +45
28MAY26 48.00 P 2.25 2.29 2.25 2.31 -0.10 23 17 17 +17
28MAY26 49.00 P 0.00 0.00 0.00 3.14 -0.18 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.11 -0.18 20 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.61 -0.17 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.11 -0.17 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.61 -0.17 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.11 -0.17 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.60 -0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 30 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 27 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 26 0 619 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 0.00 25 0 1,318 0
29JUN26 40.00 P 0.11 0.11 0.11 0.11 -0.01 25 45 1,368 +15
29JUN26 41.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 723 0
29JUN26 42.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 582 0
29JUN26 43.00 P 0.59 0.61 0.57 0.56 -0.04 25 56 697 +35
29JUN26 44.00 P 0.00 0.00 0.00 0.85 -0.05 25 1 439 +1
29JUN26 45.00 P 1.40 1.54 1.40 1.23 -0.08 25 62 639 +2
29JUN26 46.00 P 2.07 2.07 2.02 1.72 -0.09 26 60 296 +30
29JUN26 47.00 P 2.80 2.80 2.76 2.30 -0.11 26 19 148 +19
29JUN26 48.00 P 3.67 3.67 3.56 2.97 -0.04 26 75 90 +75
29JUN26 49.00 P 0.00 0.00 0.00 3.62 -0.13 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 4.43 -0.14 25 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 6.67 -0.17 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.11 -0.17 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.61 -0.17 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.11 -0.17 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.60 -0.18 0 0 0 0
30JUL26 32.00 P 0.01 0.01 0.01 0.01 0.00 31 120 240 +120
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 24 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 0.00 23 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.13 0.00 23 0 112 0
30JUL26 40.00 P 0.22 0.23 0.22 0.22 0.00 23 48 87 +12
30JUL26 41.00 P 0.00 0.00 0.00 0.35 0.00 23 0 102 0
30JUL26 42.00 P 0.59 0.59 0.59 0.54 0.00 23 3 231 +1
30JUL26 43.00 P 0.00 0.00 0.00 0.79 -0.02 23 0 968 0
30JUL26 44.00 P 0.00 0.00 0.00 1.12 -0.02 24 0 433 0
30JUL26 45.00 P 0.00 0.00 0.00 1.52 -0.04 24 0 272 0
30JUL26 46.00 P 2.39 2.43 2.39 2.01 -0.05 24 51 96 +36
30JUL26 47.00 P 3.09 3.09 3.09 2.58 -0.07 24 30 60 +30
30JUL26 48.00 P 3.90 3.90 3.90 3.23 +0.01 24 15 15 +15
30JUL26 49.00 P 0.00 0.00 0.00 3.84 -0.09 23 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 4.60 -0.11 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.75 -0.14 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.12 -0.17 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.61 -0.17 27 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.11 -0.17 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.60 -0.18 0 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 0.00 23 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 0.00 23 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 0.22 0.00 23 0 47 0
28AUG26 40.00 P 0.00 0.00 0.00 0.35 0.00 23 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.51 -0.01 23 0 159 0
28AUG26 42.00 P 0.00 0.00 0.00 0.73 -0.01 23 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 1.02 -0.01 23 0 3 0
28AUG26 44.00 P 0.00 0.00 0.00 1.36 -0.03 23 0 58 0
28AUG26 45.00 P 0.00 0.00 0.00 1.78 -0.04 23 0 400 0
28AUG26 46.00 P 2.66 2.67 2.63 2.27 -0.05 23 30 77 +30
28AUG26 47.00 P 0.00 0.00 0.00 2.83 -0.07 23 0 30 0
28AUG26 48.00 P 0.00 0.00 0.00 3.47 +0.03 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.05 -0.09 23 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 4.79 -0.10 23 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.85 -0.14 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.15 -0.17 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.61 -0.17 24 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.11 -0.17 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.61 -0.17 31 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 0.00 23 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 0.00 23 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 0.00 23 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 105 0
29SEP26 38.00 P 0.26 0.26 0.26 0.24 +0.01 23 35 43 +22
29SEP26 39.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.51 0.00 23 0 35 0
29SEP26 41.00 P 0.75 0.75 0.75 0.71 0.00 23 1 37 0
29SEP26 42.00 P 0.00 0.00 0.00 0.96 0.00 23 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.27 -0.01 23 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 1.65 -0.01 23 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 2.08 -0.02 23 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.57 -0.03 23 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 3.04 -0.04 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.65 -0.05 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.31 -0.06 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.01 -0.09 23 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.01 -0.11 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.23 -0.14 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.62 -0.17 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.11 -0.17 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.61 -0.17 29 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 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 0.00 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 0.00 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.11 0.00 22 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.24 -0.01 22 0 84 0
30DEC26 37.00 P 0.40 0.40 0.40 0.34 -0.02 22 30 30 +30
30DEC26 38.00 P 0.00 0.00 0.00 0.48 -0.02 22 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.65 -0.03 22 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.85 -0.04 22 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 1.10 -0.04 22 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 1.40 -0.05 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 1.75 -0.05 22 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.14 -0.06 22 0 135 0
30DEC26 45.00 P 0.00 0.00 0.00 2.59 -0.08 22 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 3.09 -0.08 23 0 40 0
30DEC26 47.00 P 0.00 0.00 0.00 3.65 -0.08 23 0 7 0
30DEC26 48.00 P 0.00 0.00 0.00 4.12 -0.10 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.75 -0.10 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.44 -0.11 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.31 -0.13 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.40 -0.16 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.69 -0.16 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.11 -0.18 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.61 -0.17 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 0.00 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.27 -0.02 21 0 42 0
30MAR27 36.00 P 0.42 0.42 0.42 0.37 -0.02 21 3 5 +3
30MAR27 37.00 P 0.00 0.00 0.00 0.50 -0.03 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.68 -0.04 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.87 -0.05 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 1.11 -0.05 21 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.39 -0.06 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.70 -0.07 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.07 -0.08 22 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.47 -0.09 22 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 2.94 -0.09 22 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.43 -0.10 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.98 -0.11 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.43 -0.12 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.06 -0.12 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.71 -0.13 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.53 -0.15 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.56 -0.16 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.77 -0.17 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.13 -0.18 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.61 -0.17 23 0 0 0
TOTAL PUT 955 26,039 +526
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$ 189.90
28MAY26 140.00 C 0.00 0.00 0.00 49.93 -0.74 0 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 47.45 -0.73 0 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 44.97 -0.71 0 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 42.69 -0.52 57 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 40.04 -0.72 0 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 37.85 -0.60 57 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 35.14 -0.73 43 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 32.68 -0.99 42 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.24 -0.63 42 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 27.84 -0.63 42 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 25.47 -0.64 42 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 23.15 -0.64 42 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 20.90 -0.65 42 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 18.73 -0.65 42 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 16.66 -0.64 42 0 58 0
28MAY26 177.50 C 0.00 0.00 0.00 14.69 -0.64 42 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 12.84 -0.63 42 0 51 0
28MAY26 182.50 C 0.00 0.00 0.00 11.12 -0.61 42 0 65 0
28MAY26 185.00 C 0.00 0.00 0.00 9.54 -0.60 42 0 164 0
28MAY26 187.50 C 6.67 8.64 6.67 8.29 -0.49 43 118 127 +18
28MAY26 190.00 C 6.28 8.88 6.28 6.96 -0.48 43 210 201 +67
28MAY26 192.50 C 6.11 7.81 5.51 5.81 -0.49 43 188 201 +31
28MAY26 195.00 C 3.73 6.85 3.73 4.80 -0.46 43 66 169 -31
28MAY26 197.50 C 3.40 5.24 3.40 3.93 -0.41 43 39 82 -32
28MAY26 200.00 C 2.59 4.14 2.59 3.19 -0.25 43 42 102 -3
28MAY26 205.00 C 1.86 3.03 1.86 2.02 -0.30 43 101 96 +14
28MAY26 210.00 C 1.26 1.76 1.23 1.23 -0.22 43 45 117 +29
28MAY26 215.00 C 1.31 1.31 1.31 0.72 -0.16 43 1 84 -1
28MAY26 220.00 C 0.52 0.86 0.52 0.40 -0.11 42 19 21 +11
28MAY26 225.00 C 0.00 0.00 0.00 0.21 -0.07 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 51.43 -0.25 57 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 48.88 -0.40 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 46.50 -0.40 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 44.15 -0.33 51 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 41.82 -0.34 50 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 39.52 -0.33 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.27 -0.36 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.04 -0.38 48 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 32.20 -1.05 42 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 30.11 -0.58 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 28.08 -0.56 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 26.11 -0.56 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 24.22 -0.55 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 22.40 -0.54 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 20.66 -0.53 42 0 24 0
29JUN26 177.50 C 0.00 0.00 0.00 19.01 -0.51 42 0 61 0
29JUN26 180.00 C 0.00 0.00 0.00 17.44 -0.49 42 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 15.95 -0.48 42 0 84 0
29JUN26 185.00 C 14.09 14.09 14.09 14.55 -0.46 42 8 2,196 -8
29JUN26 187.50 C 11.91 14.32 11.91 13.39 -0.32 43 105 97 -36
29JUN26 190.00 C 10.90 14.00 10.90 12.16 -0.36 43 64 86 -2
29JUN26 192.50 C 11.46 13.16 11.07 11.01 -0.38 43 63 92 +29
29JUN26 195.00 C 0.00 0.00 0.00 9.96 -0.35 43 0 61 0
29JUN26 197.50 C 9.63 10.10 9.04 9.00 -0.32 43 46 64 -30
29JUN26 200.00 C 9.50 9.50 8.10 8.12 -0.28 43 4 401 0
29JUN26 205.00 C 6.57 6.60 6.55 6.50 -0.29 43 100 798 +83
29JUN26 210.00 C 0.00 0.00 0.00 5.14 -0.27 43 0 364 0
29JUN26 215.00 C 5.19 5.19 4.56 4.02 -0.23 43 8 21 +4
29JUN26 220.00 C 3.30 3.30 3.30 3.12 -0.19 43 5 27 +5
29JUN26 225.00 C 3.37 3.37 3.37 2.32 -0.16 42 2 16 +1
29JUN26 230.00 C 0.00 0.00 0.00 1.77 -0.13 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.33 -0.11 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.00 -0.08 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.74 -0.07 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.54 -0.06 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.21 -0.02 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 45.57 -0.43 48 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 43.39 -0.43 47 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 41.25 -0.35 47 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.14 -0.44 46 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.07 -0.45 46 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.09 -0.44 46 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 32.52 -0.57 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 30.67 -0.56 43 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 28.87 -0.55 43 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 27.14 -0.54 43 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 25.48 -0.52 43 0 42 0
30JUL26 175.00 C 0.00 0.00 0.00 23.88 -0.51 43 0 36 0
30JUL26 177.50 C 0.00 0.00 0.00 22.34 -0.51 43 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 20.88 -0.49 43 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 19.48 -0.47 43 0 50 0
30JUL26 185.00 C 0.00 0.00 0.00 18.22 -0.39 43 0 0 0
30JUL26 187.50 C 17.36 17.36 17.36 17.11 -0.33 43 6 30 -6
30JUL26 190.00 C 15.74 17.72 15.74 15.87 -0.36 43 47 47 +3
30JUL26 192.50 C 14.98 15.96 14.85 14.73 -0.37 43 45 15 +9
30JUL26 195.00 C 13.89 13.89 13.69 13.67 -0.36 43 21 51 +15
30JUL26 197.50 C 12.11 12.80 12.11 12.69 -0.33 43 31 31 +1
30JUL26 200.00 C 0.00 0.00 0.00 11.76 -0.32 44 0 18 0
30JUL26 205.00 C 10.06 10.06 10.06 10.07 -0.30 44 8 53 +8
30JUL26 210.00 C 0.00 0.00 0.00 8.51 -0.27 44 0 38 0
30JUL26 215.00 C 0.00 0.00 0.00 7.16 -0.29 43 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 5.99 -0.26 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 4.85 -0.22 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 4.02 -0.20 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 3.32 -0.18 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.73 -0.16 43 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 45.17 -0.59 47 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 43.15 -0.41 47 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 41.14 -0.45 47 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 39.24 -0.42 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 37.35 -0.47 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 35.52 -0.47 46 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 33.75 -0.41 46 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 31.42 -0.60 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 29.80 -0.59 44 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 28.22 -0.59 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 26.71 -0.57 44 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 25.25 -0.57 44 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 23.85 -0.56 44 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 22.51 -0.54 44 0 15 0
28AUG26 185.00 C 0.00 0.00 0.00 21.43 -0.32 44 0 0 0
28AUG26 187.50 C 18.89 21.76 18.89 20.33 -0.35 45 46 44 +29
28AUG26 190.00 C 17.78 20.49 17.78 19.12 -0.35 45 17 32 +13
28AUG26 192.50 C 16.72 19.31 16.72 18.00 -0.34 45 16 29 +14
28AUG26 195.00 C 17.08 17.08 17.08 16.94 -0.34 45 15 15 -15
28AUG26 197.50 C 16.08 16.08 15.92 15.94 -0.33 45 30 30 +28
28AUG26 200.00 C 14.40 14.40 14.40 14.99 -0.31 45 15 15 +15
28AUG26 205.00 C 0.00 0.00 0.00 13.21 -0.33 45 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 11.56 -0.41 45 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 10.08 -0.39 44 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 8.76 -0.37 44 0 20 0
28AUG26 225.00 C 0.00 0.00 0.00 7.60 -0.34 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 54.14 -0.56 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 52.07 -1.18 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.05 -1.34 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 48.07 -1.34 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 46.14 -1.31 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 44.24 -1.25 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 42.40 -1.01 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.23 -0.34 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.85 -0.94 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 37.15 -0.89 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 35.99 -0.47 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 34.34 -0.37 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 32.35 -0.83 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 30.84 -0.46 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 29.39 -0.45 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 27.99 -0.43 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 26.64 -0.42 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 25.34 -0.41 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 24.08 -0.40 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 23.11 -0.33 45 0 0 0
29SEP26 190.00 C 23.87 23.87 23.87 21.95 -0.32 45 15 15 0
29SEP26 192.50 C 0.00 0.00 0.00 20.84 -0.31 45 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 19.78 -0.30 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 18.74 -0.32 45 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 17.79 -0.30 45 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 15.99 -0.28 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 14.30 -0.33 45 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 12.90 -0.25 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 11.50 -0.17 45 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 10.23 -0.24 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.81 -0.22 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 7.81 -0.20 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 6.91 -0.18 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 6.11 -0.16 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.55 -0.16 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.75 -0.14 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.19 -0.12 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.68 -0.11 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 58.40 -0.02 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 56.52 -0.03 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 54.66 -0.06 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 52.84 -0.09 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 51.05 -0.12 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 49.32 -0.14 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 47.61 -0.17 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 46.31 +0.16 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.34 -0.21 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.77 -0.51 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.62 +0.13 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 40.14 +0.13 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.63 +0.05 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.27 -0.46 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.93 -0.45 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.61 -0.23 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.31 -0.24 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.06 -0.24 45 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.86 -0.28 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 29.71 -0.24 45 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 28.39 -0.45 45 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 27.45 -0.31 45 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 26.40 -0.32 45 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 25.41 -0.30 45 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 24.45 -0.29 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 22.63 -0.27 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 20.91 -0.28 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 19.25 -0.37 45 0 0 0
30DEC26 220.00 C 18.13 18.13 18.13 17.72 -0.30 45 10 25 +10
30DEC26 225.00 C 0.00 0.00 0.00 16.29 -0.39 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.53 -0.38 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 13.34 -0.36 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.25 -0.34 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.23 -0.33 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.30 -0.31 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 9.44 -0.29 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.65 -0.28 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.92 -0.26 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 61.10 -0.59 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 59.36 -0.59 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 57.65 -0.59 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.98 -0.58 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 54.35 -0.57 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.75 -0.57 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 51.18 -0.57 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.65 -0.57 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.16 -1.53 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 46.70 -1.21 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.28 -0.55 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 43.90 -0.54 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.55 -0.53 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 41.23 -1.09 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.94 -0.53 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 38.69 -0.53 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 38.12 -0.38 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.91 +0.11 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.76 -0.38 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.64 +0.12 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.76 -0.29 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 32.78 -0.10 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.75 -0.10 45 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 30.74 -0.11 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.75 -0.13 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 27.84 -0.20 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.04 -0.26 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 24.35 -0.33 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.76 -0.40 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.26 -0.41 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.86 -0.39 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.07 -0.68 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.93 -0.25 44 0 0 0
TOTAL CALL 1,556 9,247 +273
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.02 0.00 43 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 245 0
28MAY26 160.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 176 0
28MAY26 162.50 P 0.00 0.00 0.00 0.25 -0.02 42 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 0.38 -0.02 42 0 81 0
28MAY26 167.50 P 0.00 0.00 0.00 0.55 -0.03 42 0 99 0
28MAY26 170.00 P 0.00 0.00 0.00 0.83 -0.01 43 0 2,876 0
28MAY26 172.50 P 0.00 0.00 0.00 1.18 -0.03 43 0 38 0
28MAY26 175.00 P 1.85 2.03 1.85 1.61 -0.04 43 16 68 +14
28MAY26 177.50 P 2.65 2.65 2.15 2.15 -0.03 43 30 141 +30
28MAY26 180.00 P 0.00 0.00 0.00 2.78 -0.05 43 0 133 0
28MAY26 182.50 P 3.78 3.78 3.47 3.49 -0.07 42 25 88 +20
28MAY26 185.00 P 5.55 5.55 4.48 4.36 -0.05 42 59 82 +34
28MAY26 187.50 P 6.24 6.24 5.60 5.40 -0.01 41 18 66 +4
28MAY26 190.00 P 7.99 7.99 6.08 6.58 +0.01 41 52 120 +22
28MAY26 192.50 P 9.81 9.81 7.29 7.99 +0.11 42 61 74 -1
28MAY26 195.00 P 11.16 11.16 8.09 9.48 +0.15 41 192 75 +31
28MAY26 197.50 P 9.90 9.90 9.47 11.23 +0.20 42 36 30 -15
28MAY26 200.00 P 0.00 0.00 0.00 12.99 +0.21 42 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 16.88 +0.34 42 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 21.12 +0.40 42 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 25.63 +0.46 42 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 30.35 +0.52 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 35.19 +0.59 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 40.12 +0.43 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 45.29 +0.41 55 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 50.29 +0.41 59 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 55.29 +0.41 64 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 60.29 +0.41 68 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 65.29 +0.41 72 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 70.29 +0.41 76 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 75.29 +0.41 80 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.22 0.00 42 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 0.30 0.00 42 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.40 0.00 42 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.70 +0.01 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 0.88 +0.01 42 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 1.14 +0.02 42 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 1.41 +0.02 42 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 1.77 +0.03 42 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 2.14 +0.03 42 0 32 0
29JUN26 165.00 P 0.00 0.00 0.00 2.71 +0.04 43 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 3.22 +0.04 43 0 123 0
29JUN26 170.00 P 0.00 0.00 0.00 3.88 +0.07 43 0 194 0
29JUN26 172.50 P 0.00 0.00 0.00 4.50 +0.03 43 0 61 0
29JUN26 175.00 P 0.00 0.00 0.00 5.19 0.00 42 0 2,150 0
29JUN26 177.50 P 6.38 6.38 6.38 5.98 +0.01 42 7 87 0
29JUN26 180.00 P 0.00 0.00 0.00 6.86 +0.02 42 0 107 0
29JUN26 182.50 P 0.00 0.00 0.00 7.83 +0.06 42 0 105 0
29JUN26 185.00 P 8.99 8.99 8.99 8.90 +0.08 42 9 85 +9
29JUN26 187.50 P 11.57 11.57 11.57 10.06 +0.10 42 7 107 +7
29JUN26 190.00 P 0.00 0.00 0.00 11.32 +0.12 42 0 136 0
29JUN26 192.50 P 12.76 12.76 12.13 12.75 +0.17 42 37 60 +30
29JUN26 195.00 P 13.97 13.97 12.86 14.15 +0.10 42 39 120 +30
29JUN26 197.50 P 17.49 17.49 14.27 15.67 +0.16 42 80 61 -14
29JUN26 200.00 P 19.21 19.21 15.78 17.28 +0.13 42 94 320 +20
29JUN26 205.00 P 0.00 0.00 0.00 20.83 +0.32 42 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 24.50 +0.37 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 28.39 +0.37 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 32.56 +0.42 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 36.88 +0.47 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 41.33 +0.50 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 47.25 +0.47 52 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 51.87 +0.27 53 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 56.33 +0.21 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 60.59 +0.23 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 65.29 +0.41 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 70.29 +0.41 48 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 75.29 +0.41 50 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.59 +0.02 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 1.90 +0.02 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.28 +0.02 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 2.66 +0.03 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 3.15 +0.03 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 3.66 +0.03 43 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 4.22 +0.05 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 4.88 +0.05 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 5.55 +0.06 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 6.33 +0.08 43 0 19 0
30JUL26 172.50 P 0.00 0.00 0.00 7.09 -0.08 43 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 7.95 +0.11 43 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 8.86 +0.12 42 0 71 0
30JUL26 180.00 P 9.81 9.81 9.81 9.85 +0.12 42 1 23 -1
30JUL26 182.50 P 11.45 11.45 11.45 10.91 +0.13 42 7 68 +7
30JUL26 185.00 P 0.00 0.00 0.00 12.05 +0.14 42 0 81 0
30JUL26 187.50 P 0.00 0.00 0.00 13.27 +0.15 42 0 81 0
30JUL26 190.00 P 0.00 0.00 0.00 14.56 +0.16 42 0 0 0
30JUL26 192.50 P 16.22 16.22 16.22 15.84 -0.05 42 15 21 0
30JUL26 195.00 P 0.00 0.00 0.00 17.27 -0.04 42 0 22 0
30JUL26 197.50 P 20.26 20.26 18.02 18.77 -0.03 42 41 3 -3
30JUL26 200.00 P 20.75 20.83 19.53 20.35 -0.01 42 61 31 +31
30JUL26 205.00 P 23.03 23.03 23.03 23.86 +0.26 43 15 15 +15
30JUL26 210.00 P 0.00 0.00 0.00 27.39 +0.31 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 30.97 +0.29 43 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 34.91 +0.25 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 38.79 +0.09 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 43.16 +0.29 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 47.97 +0.54 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 53.30 +0.71 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 3.28 -0.01 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 3.80 -0.01 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 4.32 -0.01 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 4.89 0.00 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 5.57 0.00 44 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 6.24 0.00 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 6.96 +0.01 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 7.81 +0.02 44 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 8.66 +0.02 44 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 9.43 -0.12 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 10.45 +0.13 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 11.44 +0.13 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 12.50 +0.13 43 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 13.62 +0.14 43 0 1 0
28AUG26 185.00 P 0.00 0.00 0.00 14.81 +0.16 43 0 1 0
28AUG26 187.50 P 0.00 0.00 0.00 16.05 +0.15 43 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 17.36 +0.17 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 18.65 -0.09 43 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 20.12 -0.03 43 0 15 0
28AUG26 197.50 P 21.99 21.99 21.99 21.57 -0.08 43 15 15 +15
28AUG26 200.00 P 23.53 23.55 22.37 23.11 -0.07 43 51 21 +21
28AUG26 205.00 P 0.00 0.00 0.00 26.46 +0.11 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 29.83 +0.14 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 33.47 +0.17 44 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 37.23 +0.19 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 41.19 +0.28 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.88 +0.05 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 3.27 +0.05 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 3.73 +0.07 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.25 +0.07 44 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 4.78 +0.07 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 5.34 +0.10 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.02 +0.10 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 6.70 +0.09 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.39 +0.10 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 +0.13 44 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 9.06 +0.13 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 9.92 +0.13 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 10.79 +0.14 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 11.53 -0.14 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 12.50 -0.16 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 13.52 -0.09 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 14.59 -0.12 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 15.99 +0.07 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 17.21 +0.10 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 18.50 +0.12 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 19.73 +0.03 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 21.22 +0.16 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.65 +0.16 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.13 +0.17 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 25.50 +0.02 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 28.77 +0.10 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 32.02 +0.11 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 35.60 +0.18 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 39.30 +0.22 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 43.22 +0.34 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 47.16 +0.35 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 51.17 +0.36 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 55.36 +0.46 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.72 +0.70 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 63.72 +0.29 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 68.15 -0.35 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 72.62 -0.84 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 77.11 -1.53 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.68 0.00 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 6.23 0.00 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 6.90 +0.01 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 7.61 +0.01 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.31 +0.01 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.02 +0.01 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 9.84 +0.03 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 10.72 +0.03 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.60 +0.03 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 12.48 +0.02 44 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 13.39 +0.04 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 14.46 +0.32 44 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 15.07 -0.04 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 16.11 -0.05 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.19 +0.03 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.33 -0.10 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.65 +0.03 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 20.89 +0.05 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.17 -0.06 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 23.49 -0.03 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.75 -0.13 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 26.19 -0.05 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.64 -0.08 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.12 -0.08 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.66 +0.03 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.81 +0.04 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 37.07 +0.04 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 40.48 +0.11 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 43.99 +0.07 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 47.65 +0.09 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 51.40 +0.12 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 55.31 +0.19 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 59.25 +0.15 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 63.25 +0.27 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.33 +0.30 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.43 +0.28 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.71 +0.30 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.99 +0.31 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.15 +0.03 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 8.87 +0.03 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 9.59 +0.02 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.32 +0.03 44 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.17 +0.04 44 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 12.07 +0.04 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.97 +0.04 44 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 13.87 +0.04 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.78 +0.49 44 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 15.33 +0.07 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 16.39 -0.43 43 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 17.45 -0.47 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.51 -0.50 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 19.67 -0.01 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 20.86 +0.01 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 22.08 +0.01 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 23.34 +0.05 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.62 +0.07 43 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 25.95 +0.11 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 27.32 +0.14 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 28.44 -0.10 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 29.85 -0.10 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.29 -0.10 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 32.77 -0.10 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 34.34 -0.04 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.39 -0.09 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.64 -0.08 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 44.19 +0.24 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.58 -0.04 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 51.29 +0.23 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 54.96 +0.11 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 58.71 +0.07 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 62.54 +0.16 43 0 0 0
TOTAL PUT 968 13,620 +306
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$ 8.06
28MAY26 4.90 C 0.00 0.00 0.00 3.17 +0.03 152 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.07 +0.03 146 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.82 +0.03 133 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.57 +0.03 120 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.07 +0.03 95 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.82 +0.03 84 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.32 +0.03 62 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.06 +0.02 0 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.81 +0.01 0 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.57 +0.02 30 0 92 0
28MAY26 7.75 C 0.00 0.00 0.00 0.34 +0.01 27 0 563 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 0.00 25 0 702 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 613 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 197 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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 74 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.17 +0.03 114 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.07 +0.03 110 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.82 +0.03 101 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.57 +0.03 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.07 +0.03 74 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.82 +0.03 66 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.32 +0.03 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.06 +0.02 0 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.81 +0.01 0 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.57 +0.02 26 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.35 +0.01 26 0 31 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 507 0
29JUN26 8.25 C 0.10 0.10 0.10 0.09 -0.01 25 8 1,026 -8
29JUN26 8.50 C 0.06 0.06 0.06 0.05 0.00 25 28 769 +28
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.07 +0.03 92 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.82 +0.03 84 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.57 +0.03 76 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.07 +0.03 62 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.82 +0.03 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.32 +0.03 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.82 +0.02 29 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.38 0.00 25 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.25 0.00 26 0 22 0
30JUL26 8.25 C 0.00 0.00 0.00 0.16 0.00 25 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 0.07 -0.01 26 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 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.57 +0.03 68 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.07 +0.03 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.82 +0.03 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.32 +0.03 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.21 -0.01 25 0 5 0
28AUG26 8.50 C 0.15 0.15 0.15 0.16 +0.01 26 10 140 +10
28AUG26 8.75 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 3.17 +0.03 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.07 +0.03 75 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.82 +0.03 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.57 +0.03 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.07 +0.03 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 +0.03 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.32 +0.03 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 +0.01 0 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 +0.01 24 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 +0.01 25 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.46 +0.02 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 0.00 25 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.27 0.00 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.01 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 0.00 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.17 +0.03 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.07 +0.03 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.82 +0.03 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.57 +0.03 49 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 2.31 +0.02 0 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.07 +0.03 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.82 +0.03 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 +0.03 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.08 +0.02 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 +0.01 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.73 -0.01 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 +0.02 25 0 599 0
30DEC26 8.00 C 0.00 0.00 0.00 0.52 +0.02 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 +0.01 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 +0.01 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 +0.01 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 0.00 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 0.00 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 0.00 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 0.00 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 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 3.17 +0.03 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.07 +0.03 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.82 +0.03 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.57 +0.03 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.31 +0.02 0 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 2.07 +0.03 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.82 +0.03 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.56 +0.01 0 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 1.15 +0.01 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.00 0.00 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.88 +0.01 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 +0.01 26 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 0.00 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.01 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 0.00 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 -0.01 25 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 +0.01 25 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 0.00 26 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
TOTAL CALL 46 8,887 +30
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 89 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 959 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 30 0 829 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 529 0
28MAY26 7.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 89 0
28MAY26 7.75 P 0.00 0.00 0.00 0.25 -0.02 28 0 133 0
28MAY26 8.00 P 0.00 0.00 0.00 0.43 -0.02 28 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.65 -0.03 30 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 0.88 -0.02 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.13 -0.02 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.38 -0.04 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.91 0.00 70 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.13 -0.03 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.38 -0.03 61 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.87 -0.04 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.38 -0.03 80 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 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 46 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 35 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 99 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 383 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.01 25 0 283 0
29JUN26 7.50 P 0.22 0.22 0.22 0.21 -0.01 25 10 367 +10
29JUN26 7.75 P 0.00 0.00 0.00 0.34 -0.02 25 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.50 -0.02 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.70 -0.02 26 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 0.90 -0.03 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.13 -0.03 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.42 0.00 37 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.66 0.00 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.91 0.00 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.16 0.00 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.41 0.00 50 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.91 0.00 57 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.41 0.00 63 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.91 0.00 69 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.41 0.00 75 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 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 27 0 10 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 27 0 64 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 0.00 26 0 434 0
30JUL26 7.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 262 0
30JUL26 7.25 P 0.00 0.00 0.00 0.18 -0.02 25 0 240 0
30JUL26 7.50 P 0.00 0.00 0.00 0.28 -0.02 25 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.41 -0.02 25 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.56 -0.03 25 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.76 -0.01 26 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.96 -0.02 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.19 -0.01 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.42 0.00 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.66 -0.01 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.91 0.00 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.16 0.00 38 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.41 0.00 41 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.91 0.00 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.41 0.00 51 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.05 -0.02 24 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 -0.02 24 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 37 0
28AUG26 7.25 P 0.00 0.00 0.00 0.23 -0.02 25 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.33 -0.02 24 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.61 -0.02 25 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.79 -0.03 25 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.99 -0.02 26 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.21 -0.01 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.44 0.00 28 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.67 0.00 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.91 -0.01 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.16 0.00 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.41 0.00 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.91 0.00 41 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.41 0.00 45 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 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 0.00 26 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.01 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.02 25 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 -0.02 24 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.02 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 -0.01 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 -0.02 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 0.00 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.67 -0.01 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.91 -0.01 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 0.00 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.41 0.00 33 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.91 0.00 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.41 0.00 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.91 0.00 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 0.00 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.01 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.01 26 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.02 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.01 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.01 25 0 38 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 -0.01 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.76 -0.02 24 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 -0.02 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 -0.01 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 0.00 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.94 0.00 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.17 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.41 -0.01 27 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.41 0.00 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 26 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.01 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.03 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.03 24 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 -0.01 25 0 152 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 -0.03 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.84 -0.03 24 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.00 -0.03 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.19 -0.01 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 0.00 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 -0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.97 -0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.19 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.43 +0.01 26 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.91 0.00 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.41 0.00 31 0 0 0
TOTAL PUT 10 13,573 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 99.85
29JUN26 99.99 C 0.00 0.00 0.00 5.74 -1.09 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 4.32 -1.01 40 0 52 0
29JUN26 106.66 C 0.00 0.00 0.00 3.17 -0.83 40 0 94 0
29JUN26 109.99 C 0.00 0.00 0.00 2.27 -0.68 39 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 1.60 -0.53 39 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 1.10 -0.41 39 0 64 0
29JUN26 119.99 C 1.39 1.39 1.39 0.75 -0.31 39 1 309 +1
29JUN26 123.32 C 0.00 0.00 0.00 0.50 -0.23 39 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.32 -0.17 39 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.21 -0.12 39 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.13 -0.08 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.08 -0.06 39 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.05 -0.04 39 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.03 -0.03 39 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 -0.02 39 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
TOTAL CALL 1 1,196 +1
29JUN26 99.99 P 0.00 0.00 0.00 5.65 +0.71 38 0 74 0
29JUN26 103.32 P 0.00 0.00 0.00 7.58 +0.91 38 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 10.13 +1.19 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 12.77 +1.42 42 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 15.20 +1.24 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 18.23 +1.47 42 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 20.96 +1.29 39 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 24.17 +1.41 41 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 27.22 +1.38 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 30.79 +1.79 48 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 33.98 +1.79 48 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 36.98 +1.60 39 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 40.47 +1.82 49 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 43.75 +1.85 51 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.01 +1.83 50 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 50.37 +1.89 54 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 53.69 +1.91 56 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.01 +1.93 58 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 60.23 +1.84 51 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 63.65 +1.93 62 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 66.98 +1.95 64 0 0 0
TOTAL PUT 0 761 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 99.85
15MAY26 77.50 C 0.00 0.00 0.00 22.51 -1.77 149 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 20.01 -1.78 133 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 17.51 -1.71 117 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 15.02 -1.70 103 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 12.53 -1.70 89 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 10.05 -1.69 75 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 7.62 -1.67 64 0 0 0
15MAY26 95.00 C 4.96 5.25 4.96 5.28 -1.66 55 57 68 -27
15MAY26 97.50 C 3.29 3.29 3.04 3.24 -1.64 50 60 159 +60
15MAY26 100.00 C 2.30 2.30 1.85 1.71 -1.29 49 74 210 +72
15MAY26 102.50 C 1.56 1.85 0.69 0.76 -1.00 48 179 755 -1
15MAY26 105.00 C 0.86 0.97 0.34 0.28 -0.61 48 253 516 +22
15MAY26 107.50 C 0.43 0.43 0.22 0.09 -0.30 48 14 318 0
15MAY26 110.00 C 0.16 0.16 0.12 0.03 -0.12 50 32 322 +4
15MAY26 112.50 C 0.06 0.06 0.06 0.01 -0.05 52 8 267 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 38 0
15MAY26 117.50 C 0.04 0.04 0.04 0.01 0.00 69 10 12 +9
15MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
15MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
22MAY26 77.50 C 0.00 0.00 0.00 22.51 -1.77 78 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 20.02 -1.77 70 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 17.58 -1.69 66 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 15.02 -1.77 53 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 12.53 -1.80 46 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 10.14 -1.80 43 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 8.16 -1.49 49 0 0 0
22MAY26 95.00 C 5.67 6.00 5.67 6.00 -1.63 45 14 12 +12
22MAY26 97.50 C 4.05 4.05 4.05 4.26 -1.52 44 12 15 +10
22MAY26 100.00 C 0.00 0.00 0.00 2.93 -1.24 45 0 60 0
22MAY26 102.50 C 2.02 2.02 1.69 1.86 -0.95 44 78 141 +11
22MAY26 105.00 C 1.85 1.85 1.25 1.12 -0.74 44 84 142 +8
22MAY26 107.50 C 1.20 1.20 0.75 0.63 -0.52 44 57 173 +10
22MAY26 110.00 C 0.90 0.90 0.49 0.33 -0.34 43 39 64 +39
22MAY26 112.50 C 0.00 0.00 0.00 0.17 -0.21 44 3 59 +1
22MAY26 115.00 C 0.30 0.39 0.30 0.08 -0.12 44 7 7 +5
22MAY26 117.50 C 0.15 0.15 0.15 0.04 -0.06 44 10 11 +10
22MAY26 120.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 10 0
22MAY26 122.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 5 0
22MAY26 125.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 49.87 -1.89 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 47.36 -1.90 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 44.95 -1.82 114 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 42.46 -1.81 109 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 39.88 -1.89 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 37.39 -1.89 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 34.99 -1.79 91 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 32.41 -1.79 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 30.00 -1.70 78 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 27.42 -1.84 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 25.03 -1.76 67 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 22.55 -1.73 62 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 20.21 -1.70 65 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 17.58 -1.75 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 15.49 -1.39 60 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 12.65 -1.82 40 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 10.38 -1.78 40 0 2,818 0
28MAY26 92.50 C 9.92 9.92 9.92 8.51 -1.54 45 1 1,164 -1
28MAY26 95.00 C 0.00 0.00 0.00 6.56 -1.47 43 0 1,185 0
28MAY26 97.50 C 4.83 4.83 4.55 4.76 -1.22 41 59 1,263 +9
28MAY26 100.00 C 4.69 4.69 3.20 3.41 -1.15 41 300 3,156 +89
28MAY26 102.50 C 3.22 3.31 2.28 2.40 -1.03 41 1,012 3,159 +751
28MAY26 105.00 C 2.31 2.83 1.58 1.58 -0.86 41 1,298 5,746 +588
28MAY26 107.50 C 2.05 2.05 1.22 1.00 -0.66 41 139 2,113 -31
28MAY26 110.00 C 1.31 1.34 0.81 0.61 -0.48 41 160 3,801 -54
28MAY26 112.50 C 0.87 0.88 0.58 0.35 -0.34 40 191 1,017 -69
28MAY26 115.00 C 0.62 0.64 0.44 0.20 -0.22 41 223 1,481 +11
28MAY26 117.50 C 0.42 0.42 0.42 0.11 -0.14 41 1 1,019 +1
28MAY26 120.00 C 0.31 0.31 0.25 0.06 -0.09 41 3 1,965 -3
28MAY26 122.50 C 0.26 0.26 0.23 0.03 -0.05 41 2 871 +1
28MAY26 125.00 C 0.15 0.18 0.15 0.02 -0.03 42 12 798 -9
28MAY26 127.50 C 0.13 0.13 0.13 0.01 -0.02 42 5 309 -5
28MAY26 130.00 C 0.15 0.15 0.11 0.01 -0.01 45 15 964 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 686 0
28MAY26 135.00 C 0.06 0.06 0.06 0.01 0.00 51 30 214 +30
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29JUN26 50.00 C 0.00 0.00 0.00 49.96 -1.85 67 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.46 -1.86 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.97 -1.85 58 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 42.47 -1.86 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.04 -1.79 65 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.47 -1.87 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.99 -1.85 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 32.50 -1.85 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.01 -1.77 39 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 27.95 -1.46 59 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.37 -1.61 52 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.95 -1.62 49 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.60 -1.60 47 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 17.93 -1.93 38 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 15.71 -1.75 38 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 13.91 -1.52 42 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 11.91 -1.57 41 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 10.05 -1.53 40 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 8.29 -1.53 39 0 1,413 0
29JUN26 97.50 C 6.69 6.89 6.69 6.97 -1.24 40 60 1,246 +30
29JUN26 100.00 C 5.66 5.66 5.47 5.61 -1.16 39 66 7,090 +64
29JUN26 102.50 C 5.36 5.36 4.43 4.55 -1.06 39 55 965 -18
29JUN26 105.00 C 4.27 4.30 3.65 3.61 -0.97 39 75 4,851 +51
29JUN26 107.50 C 3.70 3.70 2.90 2.84 -0.85 39 120 2,076 +19
29JUN26 110.00 C 3.12 3.12 2.41 2.20 -0.74 39 80 3,667 +21
29JUN26 112.50 C 2.62 2.62 1.99 1.68 -0.63 39 40 1,254 -40
29JUN26 115.00 C 2.03 2.03 1.70 1.27 -0.53 39 43 2,883 +28
29JUN26 117.50 C 1.89 1.89 1.40 0.94 -0.43 39 41 2,033 +19
29JUN26 120.00 C 1.10 1.10 1.10 0.71 -0.34 39 6 3,261 0
29JUN26 122.50 C 0.00 0.00 0.00 0.52 -0.28 39 0 965 0
29JUN26 125.00 C 0.00 0.00 0.00 0.37 -0.22 39 0 1,336 0
29JUN26 127.50 C 0.82 0.82 0.82 0.27 -0.17 39 30 619 -23
29JUN26 130.00 C 0.00 0.00 0.00 0.19 -0.13 38 0 2,098 0
29JUN26 132.50 C 0.00 0.00 0.00 0.13 -0.10 38 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.10 -0.07 39 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 -0.05 39 0 370 0
29JUN26 140.00 C 0.36 0.36 0.36 0.05 -0.04 39 1 2,114 0
29JUN26 142.50 C 0.24 0.24 0.24 0.03 -0.03 38 2 481 0
29JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 135 0
29JUN26 147.50 C 0.17 0.17 0.17 0.01 -0.02 37 50 281 +50
29JUN26 150.00 C 0.15 0.15 0.14 0.01 -0.01 39 100 666 +59
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,281 0
29JUN26 162.50 C 0.10 0.10 0.09 0.01 0.00 46 150 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
30JUL26 50.00 C 0.00 0.00 0.00 49.96 -1.85 57 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 47.46 -1.86 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 44.97 -1.85 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 42.47 -1.86 39 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 40.04 -1.79 52 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 37.77 -1.64 59 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 35.34 -1.77 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 32.92 -1.79 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 30.40 -1.78 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 28.03 -1.76 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 25.81 -1.62 48 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 23.54 -1.56 46 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 21.20 -1.62 44 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 19.10 -1.52 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 16.61 -1.62 39 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 14.70 -1.54 38 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 12.92 -1.48 38 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 11.26 -1.43 38 0 0 0
30JUL26 95.00 C 9.89 9.89 9.89 9.96 -1.13 40 29 29 +29
30JUL26 97.50 C 9.48 9.48 8.29 8.60 -1.17 39 100 223 +14
30JUL26 100.00 C 0.00 0.00 0.00 7.39 -1.03 40 0 598 0
30JUL26 102.50 C 7.45 7.45 6.25 6.28 -0.97 39 42 469 +30
30JUL26 105.00 C 0.00 0.00 0.00 5.31 -0.92 39 0 374 0
30JUL26 107.50 C 0.00 0.00 0.00 4.44 -0.86 39 0 665 0
30JUL26 110.00 C 4.46 4.48 4.20 3.70 -0.75 39 26 357 0
30JUL26 112.50 C 3.82 3.82 3.82 3.07 -0.65 39 17 40 -9
30JUL26 115.00 C 3.28 3.28 3.28 2.50 -0.61 39 16 163 +16
30JUL26 117.50 C 0.00 0.00 0.00 2.07 -0.48 39 0 501 0
30JUL26 120.00 C 0.00 0.00 0.00 1.67 -0.45 39 5 210 +5
30JUL26 122.50 C 0.00 0.00 0.00 1.36 -0.36 39 0 58 0
30JUL26 125.00 C 0.00 0.00 0.00 1.09 -0.32 39 0 361 0
30JUL26 127.50 C 1.37 1.37 1.37 0.87 -0.27 39 30 215 -30
30JUL26 130.00 C 1.20 1.20 1.20 0.70 -0.22 39 30 846 -30
30JUL26 132.50 C 0.00 0.00 0.00 0.55 -0.19 39 0 341 0
30JUL26 135.00 C 1.04 1.04 1.04 0.44 -0.15 39 2 260 0
30JUL26 137.50 C 0.00 0.00 0.00 0.34 -0.13 39 0 0 0
30JUL26 140.00 C 0.75 0.75 0.75 0.27 -0.10 39 2 102 0
30JUL26 142.50 C 0.00 0.00 0.00 0.21 -0.09 39 0 76 0
30JUL26 145.00 C 0.00 0.00 0.00 0.16 -0.07 38 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.13 -0.05 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 10 0
28AUG26 50.00 C 0.00 0.00 0.00 49.96 -1.85 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 47.46 -1.86 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 44.97 -1.85 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 42.98 -1.35 63 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 40.41 -1.75 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 38.32 -1.43 61 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 35.62 -1.74 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 33.53 -1.45 55 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 31.03 -1.62 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 28.69 -1.59 48 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 26.40 -1.62 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 24.22 -1.56 45 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 21.92 -1.78 43 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 20.00 -1.59 43 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 18.03 -1.45 42 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 15.76 -1.52 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 14.11 -1.42 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 12.55 -1.33 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 11.29 -1.38 40 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 9.86 -1.35 39 0 474 0
28AUG26 100.00 C 0.00 0.00 0.00 8.81 -1.00 40 0 441 0
28AUG26 102.50 C 0.00 0.00 0.00 7.73 -0.92 40 0 1,946 0
28AUG26 105.00 C 0.00 0.00 0.00 6.72 -0.91 40 0 80 0
28AUG26 107.50 C 0.00 0.00 0.00 5.81 -0.89 40 0 79 0
28AUG26 110.00 C 0.00 0.00 0.00 5.02 -0.77 40 0 49 0
28AUG26 112.50 C 0.00 0.00 0.00 4.30 -0.74 39 0 73 0
28AUG26 115.00 C 0.00 0.00 0.00 3.70 -0.61 39 0 70 0
28AUG26 117.50 C 4.00 4.00 4.00 3.13 -0.60 39 30 560 +30
28AUG26 120.00 C 0.00 0.00 0.00 2.68 -0.49 39 0 68 0
28AUG26 122.50 C 0.00 0.00 0.00 2.26 -0.47 39 0 50 0
28AUG26 125.00 C 0.00 0.00 0.00 1.92 -0.38 39 0 9 0
28AUG26 127.50 C 0.00 0.00 0.00 1.61 -0.36 39 0 39 0
28AUG26 130.00 C 2.14 2.14 2.14 1.35 -0.31 39 30 104 +30
28AUG26 132.50 C 0.00 0.00 0.00 1.13 -0.27 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.94 -0.24 39 0 1 0
28AUG26 137.50 C 0.00 0.00 0.00 0.79 -0.19 39 0 30 0
28AUG26 140.00 C 0.00 0.00 0.00 0.64 -0.19 39 0 2 0
28AUG26 142.50 C 0.00 0.00 0.00 0.54 -0.14 39 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.45 -0.13 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.37 -0.11 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.31 -0.08 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.25 -0.08 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 49.96 -1.85 39 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 47.48 -1.85 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.53 -1.87 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.17 -1.69 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.82 -1.65 55 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 38.66 -1.43 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.32 -1.40 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.76 -1.62 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.38 -1.69 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 29.31 -1.48 47 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 26.91 -1.68 44 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 24.90 -1.54 44 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.84 -1.52 43 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 20.95 -1.39 42 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 18.98 -1.42 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 16.83 -1.39 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.19 -1.39 39 0 1,610 0
29SEP26 92.50 C 16.00 16.00 16.00 13.83 -1.15 39 1 305 0
29SEP26 95.00 C 0.00 0.00 0.00 12.54 -1.14 40 0 3,753 0
29SEP26 97.50 C 0.00 0.00 0.00 11.26 -1.02 40 0 2,550 0
29SEP26 100.00 C 10.46 10.46 9.73 10.06 -1.05 40 40 3,787 -18
29SEP26 102.50 C 0.00 0.00 0.00 8.98 -0.91 40 0 1,522 0
29SEP26 105.00 C 0.00 0.00 0.00 7.98 -0.87 40 0 6,195 0
29SEP26 107.50 C 0.00 0.00 0.00 7.08 -0.85 40 0 3,318 0
29SEP26 110.00 C 0.00 0.00 0.00 6.21 -0.83 40 0 1,022 0
29SEP26 112.50 C 5.55 5.55 5.55 5.50 -0.71 39 2 828 +2
29SEP26 115.00 C 4.97 4.98 4.97 4.78 -0.71 39 23 1,937 +8
29SEP26 117.50 C 0.00 0.00 0.00 4.22 -0.57 39 0 435 0
29SEP26 120.00 C 0.00 0.00 0.00 3.67 -0.57 39 0 2,181 0
29SEP26 122.50 C 0.00 0.00 0.00 3.21 -0.47 39 0 485 0
29SEP26 125.00 C 3.22 3.22 3.22 2.79 -0.44 39 15 483 0
29SEP26 127.50 C 2.92 2.92 2.92 2.40 -0.42 39 10 1,416 0
29SEP26 130.00 C 2.88 2.88 2.72 2.10 -0.34 39 11 760 0
29SEP26 132.50 C 2.60 2.60 2.60 1.80 -0.33 39 48 162 0
29SEP26 135.00 C 0.00 0.00 0.00 1.56 -0.27 39 0 1,091 0
29SEP26 137.50 C 2.00 2.00 2.00 1.35 -0.24 39 10 1,369 +10
29SEP26 140.00 C 0.00 0.00 0.00 1.14 -0.24 39 0 116 0
29SEP26 142.50 C 0.00 0.00 0.00 1.00 -0.17 39 0 151 0
29SEP26 145.00 C 0.00 0.00 0.00 0.85 -0.18 39 0 628 0
29SEP26 147.50 C 0.00 0.00 0.00 0.72 -0.16 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.63 -0.12 39 0 23 0
29SEP26 152.50 C 0.00 0.00 0.00 0.52 -0.13 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.45 -0.11 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.14 -1.05 57 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 48.79 -1.65 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.33 -1.07 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.13 -1.80 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.79 -1.82 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.51 -1.59 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.37 -1.68 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.08 -1.55 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.93 -0.94 45 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 30.84 -1.72 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.89 -1.45 43 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 26.90 -1.53 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.06 -1.50 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 23.22 -1.43 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 21.54 -1.39 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.85 -2.34 37 0 345 0
30DEC26 90.00 C 0.00 0.00 0.00 18.29 -1.29 40 0 677 0
30DEC26 92.50 C 0.00 0.00 0.00 16.88 -0.96 40 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 15.52 -0.89 40 0 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 14.31 -1.15 40 0 607 0
30DEC26 100.00 C 0.00 0.00 0.00 13.13 -1.07 40 0 1,529 0
30DEC26 102.50 C 0.00 0.00 0.00 12.06 -1.02 40 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 11.00 -1.04 39 0 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 10.07 -1.01 39 0 98 0
30DEC26 110.00 C 9.21 9.21 9.21 9.20 -0.99 39 1 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 8.33 -0.99 39 0 237 0
30DEC26 115.00 C 0.00 0.00 0.00 7.63 -0.83 39 0 258 0
30DEC26 117.50 C 0.00 0.00 0.00 6.93 -0.84 39 0 346 0
30DEC26 120.00 C 0.00 0.00 0.00 6.25 -0.83 39 0 846 0
30DEC26 122.50 C 0.00 0.00 0.00 5.72 -0.68 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 5.18 -0.69 39 0 473 0
30DEC26 127.50 C 0.00 0.00 0.00 4.65 -0.69 39 0 1,108 0
30DEC26 130.00 C 5.00 5.00 5.00 4.25 -0.55 39 10 5,160 -10
30DEC26 132.50 C 4.50 4.50 4.50 3.73 -0.54 38 6 828 0
30DEC26 135.00 C 4.20 4.20 4.20 3.44 -0.44 39 12 134 -2
30DEC26 137.50 C 0.00 0.00 0.00 3.03 -0.57 38 0 138 0
30DEC26 140.00 C 0.00 0.00 0.00 2.75 -0.42 38 0 68 0
30DEC26 142.50 C 0.00 0.00 0.00 2.47 -0.41 38 0 30 0
30DEC26 145.00 C 2.90 3.02 2.90 2.28 -0.40 39 35 267 +35
30DEC26 147.50 C 0.00 0.00 0.00 2.01 -0.31 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.82 -0.31 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 1.62 -0.31 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.46 -0.27 38 0 19 0
30MAR27 50.00 C 0.00 0.00 0.00 51.14 -1.51 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 48.79 -1.65 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 46.33 -1.66 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 44.13 -1.80 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.79 -1.82 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.53 -1.78 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.41 -1.74 38 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 35.37 -1.73 38 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.37 -1.68 38 0 13 0
30MAR27 72.50 C 0.00 0.00 0.00 32.37 -0.76 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.46 -0.76 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.83 -1.60 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.79 -0.88 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.19 -0.81 41 0 30 0
30MAR27 85.00 C 0.00 0.00 0.00 23.57 -1.48 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.02 -1.44 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.56 -1.39 40 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 19.20 -1.25 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 17.88 -1.20 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 16.73 -1.04 40 0 22 0
30MAR27 100.00 C 0.00 0.00 0.00 15.53 -1.13 39 0 423 0
30MAR27 102.50 C 0.00 0.00 0.00 14.49 -1.07 39 0 364 0
30MAR27 105.00 C 13.40 13.40 13.40 13.45 -1.08 39 1 579 +1
30MAR27 107.50 C 0.00 0.00 0.00 12.45 -1.11 39 0 52 0
30MAR27 110.00 C 0.00 0.00 0.00 11.60 -1.02 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 10.75 -1.03 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 9.90 -1.03 39 0 186 0
30MAR27 117.50 C 0.00 0.00 0.00 9.23 -0.86 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 8.55 -0.87 39 0 148 0
30MAR27 122.50 C 0.00 0.00 0.00 7.88 -0.87 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 7.29 -0.78 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 6.77 -0.71 39 0 143 0
30MAR27 130.00 C 0.00 0.00 0.00 6.25 -0.71 39 0 648 0
30MAR27 132.50 C 0.00 0.00 0.00 5.73 -0.53 39 0 26 0
30MAR27 135.00 C 0.00 0.00 0.00 5.31 -0.44 39 0 25 0
30MAR27 137.50 C 0.00 0.00 0.00 4.78 -0.56 38 0 14 0
30MAR27 140.00 C 0.00 0.00 0.00 4.40 -0.56 38 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 4.03 -0.56 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 3.73 -0.48 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.46 -0.44 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.19 -0.43 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 2.91 -0.44 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.76 -0.32 39 0 0 0
TOTAL CALL 5,945 158,060 +1,924
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
15MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
15MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 23 0
15MAY26 90.00 P 0.02 0.02 0.02 0.02 0.00 51 6 123 0
15MAY26 92.50 P 0.06 0.12 0.06 0.07 +0.01 48 35 261 +16
15MAY26 95.00 P 0.25 0.34 0.17 0.27 +0.05 48 448 630 +301
15MAY26 97.50 P 0.51 0.91 0.44 0.75 +0.16 46 278 395 +96
15MAY26 100.00 P 1.05 1.92 1.00 1.74 +0.46 46 195 627 +115
15MAY26 102.50 P 2.26 3.41 2.26 3.26 +0.81 44 29 186 +17
15MAY26 105.00 P 3.93 4.98 3.93 5.33 +1.18 43 53 118 +30
15MAY26 107.50 P 0.00 0.00 0.00 7.65 +1.39 0 0 13 0
15MAY26 110.00 P 0.00 0.00 0.00 10.16 +1.73 47 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 12.65 +1.82 0 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 15.15 +1.85 0 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 17.65 +1.85 0 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 20.15 +1.85 0 0 0 0
15MAY26 122.50 P 0.00 0.00 0.00 22.65 +1.85 0 0 0 0
15MAY26 125.00 P 0.00 0.00 0.00 25.15 +1.85 0 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
22MAY26 85.00 P 0.09 0.09 0.09 0.03 0.00 44 10 10 +10
22MAY26 87.50 P 0.12 0.12 0.12 0.09 +0.02 44 3 13 +3
22MAY26 90.00 P 0.21 0.30 0.21 0.23 +0.06 43 11 15 +11
22MAY26 92.50 P 0.41 0.51 0.38 0.51 +0.12 43 14 20 +14
22MAY26 95.00 P 0.67 1.09 0.67 0.99 +0.21 43 150 153 +97
22MAY26 97.50 P 1.43 1.88 1.26 1.75 +0.34 42 109 50 +39
22MAY26 100.00 P 2.07 2.80 2.07 2.84 +0.61 42 98 174 +97
22MAY26 102.50 P 0.00 0.00 0.00 4.29 +0.83 42 0 150 0
22MAY26 105.00 P 5.50 5.50 5.50 6.11 +1.01 42 1 1 +1
22MAY26 107.50 P 0.00 0.00 0.00 8.19 +1.36 43 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 10.44 +1.43 44 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 12.76 +1.40 43 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 15.19 +1.75 44 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 17.66 +1.81 44 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 20.15 +1.84 0 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 22.65 +1.74 0 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 25.15 - 0 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 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 94 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 62 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 479 0
28MAY26 75.00 P 0.02 0.02 0.02 0.01 0.00 51 100 376 +67
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,086 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 422 0
28MAY26 82.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 790 0
28MAY26 85.00 P 0.16 0.16 0.16 0.09 +0.01 41 1 767 +1
28MAY26 87.50 P 0.00 0.00 0.00 0.21 +0.04 41 0 1,321 0
28MAY26 90.00 P 0.40 0.54 0.40 0.44 +0.08 41 167 8,273 -92
28MAY26 92.50 P 0.64 0.90 0.61 0.84 +0.16 41 187 1,949 +31
28MAY26 95.00 P 1.05 1.48 1.00 1.40 +0.25 40 462 3,714 +261
28MAY26 97.50 P 1.73 2.32 1.60 2.21 +0.40 39 139 2,650 +27
28MAY26 100.00 P 2.43 3.53 2.43 3.40 +0.67 40 983 3,487 -464
28MAY26 102.50 P 3.80 5.13 3.80 4.81 +0.81 39 217 1,708 -79
28MAY26 105.00 P 6.20 6.20 6.20 6.64 +1.04 41 1 3,072 0
28MAY26 107.50 P 9.15 9.15 9.15 8.60 +1.09 42 1 833 -1
28MAY26 110.00 P 10.56 10.56 10.56 10.63 +1.12 40 1 1,097 0
28MAY26 112.50 P 0.00 0.00 0.00 13.01 +1.51 43 0 367 0
28MAY26 115.00 P 15.11 15.11 15.11 15.73 +1.86 55 1 23 0
28MAY26 117.50 P 0.00 0.00 0.00 17.69 +1.73 40 0 2 0
28MAY26 120.00 P 0.00 0.00 0.00 20.16 +1.79 41 0 21 0
28MAY26 122.50 P 0.00 0.00 0.00 22.65 +1.72 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 25.15 +1.81 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 27.65 +1.82 0 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 30.15 +1.67 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 32.74 +1.79 69 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 35.15 +1.68 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 37.73 +1.78 76 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 40.24 +1.79 80 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 42.66 +1.71 72 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 45.15 +1.70 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 47.73 +1.78 89 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 50.24 +1.79 93 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 52.73 +1.75 95 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 55.24 +1.79 100 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 191 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 788 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 385 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,123 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 40 0 7,436 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 0.00 39 0 632 0
29JUN26 75.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 1,188 0
29JUN26 77.50 P 0.00 0.00 0.00 0.18 +0.02 38 0 721 0
29JUN26 80.00 P 0.00 0.00 0.00 0.32 +0.04 38 7,000 15,637 +7,000
29JUN26 82.50 P 0.00 0.00 0.00 0.54 +0.08 39 0 1,063 0
29JUN26 85.00 P 0.83 1.06 0.83 0.85 +0.12 39 62 12,400 0
29JUN26 87.50 P 1.08 1.28 1.08 1.29 +0.18 39 129 2,098 +69
29JUN26 90.00 P 1.59 1.94 1.59 1.86 +0.25 39 13 10,927 +13
29JUN26 92.50 P 2.15 2.64 2.15 2.49 +0.28 38 7,106 16,958 +6,977
29JUN26 95.00 P 2.92 3.48 2.82 3.32 +0.35 38 80 4,375 +46
29JUN26 97.50 P 3.78 4.48 3.78 4.41 +0.52 38 38 3,063 +1
29JUN26 100.00 P 4.81 5.90 4.81 5.62 +0.65 38 123 11,352 -4
29JUN26 102.50 P 7.40 7.40 7.14 7.07 +0.76 38 73 2,067 -73
29JUN26 105.00 P 0.00 0.00 0.00 8.66 +0.84 38 0 1,760 0
29JUN26 107.50 P 0.00 0.00 0.00 10.47 +1.03 38 0 1,483 0
29JUN26 110.00 P 12.30 12.30 12.30 12.42 +1.15 39 1 668 +1
29JUN26 112.50 P 0.00 0.00 0.00 14.52 +1.34 40 0 981 0
29JUN26 115.00 P 16.50 16.50 16.50 16.68 +1.34 41 1 508 +1
29JUN26 117.50 P 0.00 0.00 0.00 18.90 +1.42 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 21.16 +1.43 42 0 1,284 0
29JUN26 122.50 P 0.00 0.00 0.00 23.46 +1.41 42 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 25.74 +1.44 41 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 28.24 +1.58 44 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 30.66 +1.65 45 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 32.75 +1.35 0 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 35.29 +1.49 33 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 37.77 +1.54 31 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.24 +1.59 0 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 42.77 +1.68 38 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 45.26 +1.71 38 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 47.75 +1.73 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 50.24 +1.77 37 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 52.73 +1.75 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.24 +1.79 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 57.72 +1.68 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.22 +1.70 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 62.71 +1.86 38 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.17 +1.67 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 67.70 +1.70 43 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.19 +1.69 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 72.69 +1.69 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.17 +1.67 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 77.68 +1.68 50 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.17 +1.67 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.67 +1.67 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.16 +1.66 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 23 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 16 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 10 0
30JUL26 72.50 P 0.53 0.53 0.53 0.24 +0.04 39 3 3 +3
30JUL26 75.00 P 0.00 0.00 0.00 0.38 +0.06 39 0 1 0
30JUL26 77.50 P 0.00 0.00 0.00 0.59 +0.09 39 0 106 0
30JUL26 80.00 P 0.00 0.00 0.00 0.86 +0.11 39 0 207 0
30JUL26 82.50 P 0.00 0.00 0.00 1.25 +0.17 39 0 278 0
30JUL26 85.00 P 1.60 1.78 1.60 1.74 +0.24 39 2 589 0
30JUL26 87.50 P 2.11 2.11 2.02 2.30 +0.28 39 5 5,390 +1
30JUL26 90.00 P 2.63 2.63 2.63 2.93 +0.31 38 20 370 0
30JUL26 92.50 P 3.39 3.71 3.39 3.70 +0.39 38 94 303 +3
30JUL26 95.00 P 4.26 4.73 4.26 4.68 +0.53 38 71 328 +1
30JUL26 97.50 P 5.28 5.76 4.91 5.79 +0.64 37 122 420 +10
30JUL26 100.00 P 6.30 7.24 6.13 7.02 +0.66 37 170 1,238 +85
30JUL26 102.50 P 0.00 0.00 0.00 8.45 +0.77 37 0 1,037 0
30JUL26 105.00 P 9.11 10.31 9.11 10.03 +0.86 38 91 868 +53
30JUL26 107.50 P 0.00 0.00 0.00 11.73 +0.98 38 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 13.58 +1.09 38 0 428 0
30JUL26 112.50 P 14.30 14.30 14.10 15.52 +1.18 38 3 79 -3
30JUL26 115.00 P 0.00 0.00 0.00 17.52 +1.33 39 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 19.93 +1.77 41 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 22.02 +1.45 41 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 24.17 +1.45 41 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 26.24 +1.32 40 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 28.71 +1.53 42 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 30.75 +1.28 38 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 33.26 +1.48 40 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 35.58 +1.46 39 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 37.98 +1.50 38 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 40.39 +1.54 37 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 42.77 +1.51 31 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 45.26 +1.59 31 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 47.75 +1.64 31 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 50.28 +1.73 38 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 52.76 +1.75 38 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 55.24 +1.76 37 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 3 0
28AUG26 62.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 1 0
28AUG26 67.50 P 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.35 +0.05 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.53 +0.08 39 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 0.77 +0.12 39 0 32 0
28AUG26 77.50 P 1.30 1.30 1.30 1.08 +0.15 39 1 73 +1
28AUG26 80.00 P 0.00 0.00 0.00 1.47 +0.18 39 0 174 0
28AUG26 82.50 P 0.00 0.00 0.00 1.98 +0.25 39 0 221 0
28AUG26 85.00 P 0.00 0.00 0.00 2.57 +0.32 39 0 408 0
28AUG26 87.50 P 0.00 0.00 0.00 3.17 +0.29 39 0 461 0
28AUG26 90.00 P 0.00 0.00 0.00 3.91 +0.35 38 0 332 0
28AUG26 92.50 P 0.00 0.00 0.00 4.78 +0.46 38 0 575 0
28AUG26 95.00 P 0.00 0.00 0.00 5.78 +0.53 38 0 686 0
28AUG26 97.50 P 6.37 6.92 6.37 6.94 +0.65 38 62 447 +60
28AUG26 100.00 P 8.23 8.23 8.23 8.19 +0.66 38 21 977 0
28AUG26 102.50 P 0.00 0.00 0.00 9.62 +0.76 38 0 1,851 0
28AUG26 105.00 P 0.00 0.00 0.00 11.16 +0.82 38 0 227 0
28AUG26 107.50 P 0.00 0.00 0.00 12.80 +0.87 38 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 14.58 +1.13 38 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 16.51 +1.16 39 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 18.42 +1.14 39 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 20.48 +1.11 39 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.69 +1.30 40 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 24.55 +1.08 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 26.72 +1.12 39 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 29.21 +1.45 41 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 31.51 +1.56 41 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 33.62 +1.43 40 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 35.93 +1.53 40 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 38.10 +1.40 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 40.77 +1.74 41 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 43.02 +1.57 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 45.26 +1.42 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 47.83 +1.60 36 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 50.29 +1.64 35 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 52.76 +1.67 35 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 55.30 +1.73 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 0.00 39 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 +0.04 39 0 160 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 +0.05 39 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 +0.06 39 0 122 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 +0.09 39 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.89 +0.14 39 0 3,272 0
29SEP26 75.00 P 0.00 0.00 0.00 1.21 +0.17 39 0 1,690 0
29SEP26 77.50 P 0.00 0.00 0.00 1.60 +0.20 39 0 533 0
29SEP26 80.00 P 0.00 0.00 0.00 2.11 +0.28 39 0 1,739 0
29SEP26 82.50 P 0.00 0.00 0.00 2.68 +0.32 39 0 1,719 0
29SEP26 85.00 P 3.05 3.05 3.05 3.35 +0.36 39 10 3,921 0
29SEP26 87.50 P 0.00 0.00 0.00 4.01 +0.33 39 0 2,554 0
29SEP26 90.00 P 0.00 0.00 0.00 4.81 +0.39 38 0 4,174 0
29SEP26 92.50 P 5.25 5.80 5.25 5.73 +0.48 38 2 1,632 +1
29SEP26 95.00 P 0.00 0.00 0.00 6.75 +0.50 38 0 12,511 0
29SEP26 97.50 P 7.50 7.50 7.50 7.94 +0.57 38 3 2,848 -3
29SEP26 100.00 P 0.00 0.00 0.00 9.23 +0.70 38 0 5,868 0
29SEP26 102.50 P 0.00 0.00 0.00 10.65 +0.79 38 0 2,490 0
29SEP26 105.00 P 12.30 12.30 12.30 12.30 +0.97 38 12 1,569 -12
29SEP26 107.50 P 0.00 0.00 0.00 13.75 +0.91 38 0 2,544 0
29SEP26 110.00 P 14.45 14.45 14.45 15.59 +1.08 38 30 332 +30
29SEP26 112.50 P 17.34 17.34 17.34 17.33 +1.01 38 30 390 +30
29SEP26 115.00 P 19.30 19.30 19.30 19.23 +1.05 39 12 219 +12
29SEP26 117.50 P 0.00 0.00 0.00 21.29 +1.33 39 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 23.31 +1.14 39 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 25.37 +1.18 39 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 27.49 +1.23 39 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 29.64 +1.26 40 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 31.84 +1.31 39 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 34.06 +1.33 39 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 36.43 +1.47 40 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 38.63 +1.41 39 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 40.89 +1.39 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.22 +1.41 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.48 +1.34 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 47.96 +1.47 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 50.40 +1.52 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 52.79 +1.52 34 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 55.30 +1.61 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 441 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.46 +0.05 39 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 +0.06 38 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.89 +0.09 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.18 +0.09 39 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 1.54 +0.18 39 0 72 0
30DEC26 72.50 P 0.00 0.00 0.00 1.95 +0.19 39 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 2.47 +0.20 39 0 402 0
30DEC26 77.50 P 0.00 0.00 0.00 3.02 +0.21 39 0 646 0
30DEC26 80.00 P 0.00 0.00 0.00 3.72 +0.29 39 0 393 0
30DEC26 82.50 P 0.00 0.00 0.00 4.38 +0.25 39 0 315 0
30DEC26 85.00 P 5.17 5.17 5.17 5.11 +0.29 38 2 1,202 0
30DEC26 87.50 P 6.00 6.00 6.00 5.96 +0.35 38 1 861 0
30DEC26 90.00 P 0.00 0.00 0.00 6.89 +0.41 38 0 2,990 0
30DEC26 92.50 P 0.00 0.00 0.00 7.91 +0.47 38 0 2,716 0
30DEC26 95.00 P 8.43 9.04 8.43 9.04 +0.53 38 10 2,638 -2
30DEC26 97.50 P 0.00 0.00 0.00 10.20 +0.53 37 0 856 0
30DEC26 100.00 P 0.00 0.00 0.00 11.58 +0.69 38 0 1,309 0
30DEC26 102.50 P 0.00 0.00 0.00 12.91 +0.67 37 0 127 0
30DEC26 105.00 P 0.00 0.00 0.00 14.43 +0.68 38 0 827 0
30DEC26 107.50 P 0.00 0.00 0.00 16.12 +0.92 38 0 18 0
30DEC26 110.00 P 0.00 0.00 0.00 17.81 +0.98 38 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 19.62 +1.02 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.37 +0.96 38 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 23.31 +1.07 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 25.19 +1.06 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 27.15 +1.08 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 29.26 +1.22 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.07 +1.00 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.33 +1.20 39 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 35.52 +1.31 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 37.41 +1.08 38 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 39.77 +1.29 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.82 +1.16 38 0 3 0
30DEC26 142.50 P 42.86 44.56 42.86 44.27 +1.32 39 90 734 +90
30DEC26 145.00 P 0.00 0.00 0.00 46.44 +1.33 39 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 48.84 +1.47 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 51.01 +1.37 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 53.45 +1.49 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.74 +1.41 38 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 +0.03 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.49 +0.03 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.68 +0.05 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.92 +0.09 38 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 1.22 +0.12 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.56 +0.16 39 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 1.91 +0.07 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.44 +0.18 39 0 239 0
30MAR27 72.50 P 0.00 0.00 0.00 2.99 +0.19 39 0 99 0
30MAR27 75.00 P 0.00 0.00 0.00 3.59 +0.23 39 0 93 0
30MAR27 77.50 P 0.00 0.00 0.00 4.28 +0.24 39 0 164 0
30MAR27 80.00 P 0.00 0.00 0.00 4.94 +0.19 38 0 501 0
30MAR27 82.50 P 5.80 5.80 5.80 5.68 +0.23 38 2 195 +2
30MAR27 85.00 P 0.00 0.00 0.00 6.50 +0.27 38 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 7.42 +0.32 38 0 131 0
30MAR27 90.00 P 0.00 0.00 0.00 8.41 +0.35 37 0 133 0
30MAR27 92.50 P 0.00 0.00 0.00 9.50 +0.45 37 0 115 0
30MAR27 95.00 P 0.00 0.00 0.00 10.68 +0.50 37 0 223 0
30MAR27 97.50 P 0.00 0.00 0.00 11.93 +0.57 37 0 83 0
30MAR27 100.00 P 13.28 13.28 13.28 13.20 +0.56 37 1 61 +1
30MAR27 102.50 P 0.00 0.00 0.00 14.60 +0.59 37 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 16.07 +0.63 37 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 17.76 +0.75 37 0 57 0
30MAR27 110.00 P 0.00 0.00 0.00 19.41 +0.89 37 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 21.17 +0.95 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 22.92 +0.91 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 24.76 +0.96 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.45 +0.82 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 28.59 +1.09 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.50 +1.07 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 32.54 +1.16 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.57 +0.17 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.62 +1.15 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.71 +1.32 39 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 40.77 +1.28 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.26 +0.70 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 45.10 +1.35 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 47.33 +1.41 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 49.58 +1.48 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 51.18 +0.92 35 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 54.09 +1.57 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 56.35 +1.56 38 0 0 0
TOTAL PUT 19,196 234,401 +14,992
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$ 28.32
28MAY26 18.50 C 0.00 0.00 0.00 10.03 -0.19 135 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.53 -0.19 128 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.04 -0.18 123 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.50 -0.22 110 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.42 -0.31 83 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.54 -0.19 90 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.51 -0.25 74 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.37 -0.38 41 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 3.42 -0.37 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.54 -0.35 40 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 1.77 -0.31 40 0 112 0
28MAY26 28.00 C 1.21 1.21 1.20 1.18 -0.20 42 6 251 -3
28MAY26 29.00 C 0.77 0.77 0.62 0.70 -0.16 41 12 481 +4
28MAY26 30.00 C 0.55 0.55 0.40 0.37 -0.14 40 5 376 -1
28MAY26 31.00 C 0.18 0.18 0.16 0.19 -0.09 40 173 599 -110
28MAY26 32.00 C 0.14 0.14 0.14 0.09 -0.06 40 1 159 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 227 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 304 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 284 0
28MAY26 36.00 C 0.01 0.01 0.01 0.01 0.00 48 30 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 10.03 -0.25 81 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.53 -0.26 77 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.04 -0.25 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.50 -0.26 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.50 -0.33 58 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 6.56 -0.32 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.63 -0.32 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.58 -0.46 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.75 -0.35 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.02 -0.31 41 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 2.37 -0.29 41 0 144 0
29JUN26 28.00 C 1.83 1.85 1.83 1.86 -0.20 42 115 303 -78
29JUN26 29.00 C 0.00 0.00 0.00 1.39 -0.17 42 0 430 0
29JUN26 30.00 C 1.05 1.05 0.98 1.00 -0.16 41 47 472 +7
29JUN26 31.00 C 0.81 0.81 0.81 0.73 -0.13 41 1 572 0
29JUN26 32.00 C 0.62 0.62 0.62 0.53 -0.09 42 1 500 0
29JUN26 33.00 C 0.39 0.39 0.39 0.35 -0.09 41 1 101 +1
29JUN26 34.00 C 0.00 0.00 0.00 0.25 -0.06 41 0 1,051 0
29JUN26 35.00 C 0.19 0.19 0.19 0.17 -0.05 42 1 85 +1
29JUN26 36.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 63 0
29JUN26 37.00 C 0.10 0.10 0.10 0.07 -0.03 41 2 150 -2
29JUN26 38.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 10.03 -0.27 65 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.53 -0.29 61 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.04 -0.29 58 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.51 -0.35 53 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.61 -0.31 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.67 -0.33 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.82 -0.30 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.98 -0.32 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.09 -0.33 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.43 -0.30 41 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 2.92 -0.10 43 0 90 0
30JUL26 28.00 C 0.00 0.00 0.00 2.39 -0.18 43 0 131 0
30JUL26 29.00 C 0.00 0.00 0.00 1.93 -0.14 42 0 152 0
30JUL26 30.00 C 1.68 1.68 1.60 1.51 -0.14 41 30 433 0
30JUL26 31.00 C 1.21 1.23 1.21 1.20 -0.12 41 46 529 +45
30JUL26 32.00 C 1.04 1.04 0.96 0.93 -0.11 41 45 457 +45
30JUL26 33.00 C 0.82 0.82 0.82 0.74 -0.08 42 15 165 +15
30JUL26 34.00 C 0.00 0.00 0.00 0.57 -0.07 42 0 138 0
30JUL26 35.00 C 0.00 0.00 0.00 0.43 -0.08 41 0 677 0
30JUL26 36.00 C 0.00 0.00 0.00 0.33 -0.07 42 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.24 -0.06 41 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 10.03 -0.35 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.57 -0.34 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.11 -0.33 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.63 -0.35 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.74 -0.34 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.89 -0.32 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.07 -0.32 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.30 -0.32 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.58 -0.32 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.82 -0.31 42 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 3.35 -0.22 44 0 0 0
28AUG26 28.00 C 2.83 2.83 2.83 2.83 -0.20 43 15 65 +15
28AUG26 29.00 C 0.00 0.00 0.00 2.38 -0.18 43 0 2,020 0
28AUG26 30.00 C 0.00 0.00 0.00 1.98 -0.16 43 0 36 0
28AUG26 31.00 C 1.79 1.79 1.79 1.63 -0.16 43 15 60 +15
28AUG26 32.00 C 1.36 1.36 1.31 1.35 -0.14 43 30 31 +30
28AUG26 33.00 C 1.08 1.08 1.08 1.11 -0.13 43 15 30 +15
28AUG26 34.00 C 0.00 0.00 0.00 0.89 -0.14 42 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.73 -0.13 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.59 -0.10 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.46 -0.11 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.38 -0.07 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.16 -0.35 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.72 -0.33 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.26 -0.34 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.82 -0.34 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.97 -0.32 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.14 -0.32 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.36 -0.32 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.64 -0.31 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.96 -0.31 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.36 -0.28 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.69 -0.28 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.29 -0.19 44 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 2.84 -0.20 44 0 35 0
29SEP26 30.00 C 2.40 2.40 2.40 2.44 -0.16 44 2 100 -2
29SEP26 31.00 C 0.00 0.00 0.00 2.09 -0.16 44 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.78 -0.15 44 0 0 0
29SEP26 33.00 C 1.57 1.57 1.57 1.50 -0.17 43 1 125 +1
29SEP26 34.00 C 0.00 0.00 0.00 1.28 -0.17 43 0 125 0
29SEP26 35.00 C 0.00 0.00 0.00 1.07 -0.16 43 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 0.91 -0.13 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.73 -0.13 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.64 -0.08 43 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.53 -0.10 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.44 -0.08 43 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.36 -0.08 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.31 -0.05 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.25 -0.06 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.17 -0.04 43 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 -0.04 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 45 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 10.59 -0.34 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.17 -0.34 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.77 -0.32 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.36 -0.32 49 0 0 0
30DEC26 21.00 C 8.45 8.45 8.45 8.61 -0.30 48 1 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.84 -0.32 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.15 -0.31 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.50 -0.29 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.88 -0.30 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.32 -0.28 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.79 -0.27 45 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 4.19 -0.38 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.89 -0.20 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.48 -0.20 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.13 -0.16 45 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.79 -0.17 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.49 -0.18 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.22 -0.18 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.97 -0.20 44 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 1.76 -0.18 44 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 1.56 -0.18 44 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.39 -0.10 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.24 -0.14 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.08 -0.15 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.94 -0.14 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.83 -0.11 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 -0.11 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.67 -0.07 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.60 -0.06 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.99 -0.35 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.60 -0.37 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.22 -0.35 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 9.85 -0.34 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.12 -0.35 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.44 -0.33 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.80 -0.31 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.19 -0.30 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.62 -0.29 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.08 -0.28 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.57 -0.28 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.13 -0.25 45 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 4.70 -0.25 45 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.31 -0.17 45 0 512 0
30MAR27 31.00 C 0.00 0.00 0.00 3.94 -0.17 45 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.61 -0.16 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.28 -0.18 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.01 -0.17 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.75 -0.22 45 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.49 -0.21 45 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.28 -0.19 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.09 -0.18 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.89 -0.18 44 0 0 0
30MAR27 40.00 C 1.80 1.80 1.80 1.68 -0.14 44 3 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.53 -0.15 44 0 3 0
TOTAL CALL 613 15,899 -2
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 52 0 102 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 266 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 254 0
28MAY26 25.00 P 0.11 0.12 0.11 0.08 +0.02 42 2 258 0
28MAY26 26.00 P 0.24 0.24 0.24 0.19 +0.03 41 4 681 +4
28MAY26 27.00 P 0.42 0.42 0.42 0.42 +0.06 40 8 270 +8
28MAY26 28.00 P 0.62 0.82 0.62 0.77 +0.07 39 39 324 +16
28MAY26 29.00 P 1.27 1.27 1.25 1.30 +0.11 39 11 104 0
28MAY26 30.00 P 1.70 1.70 1.70 2.03 +0.24 40 1 184 -1
28MAY26 31.00 P 0.00 0.00 0.00 2.85 +0.29 41 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 3.75 +0.33 41 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 4.70 +0.36 40 0 32 0
28MAY26 34.00 P 0.00 0.00 0.00 5.68 +0.36 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.68 +0.36 0 0 7 0
28MAY26 36.00 P 0.00 0.00 0.00 7.68 +0.36 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.68 +0.35 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.68 +0.36 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.68 +0.32 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.68 +0.36 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.68 +0.32 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.68 +0.32 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.68 +0.32 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 28 0
29JUN26 21.00 P 0.09 0.09 0.09 0.04 0.00 42 3 49 -3
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 37 0
29JUN26 23.00 P 0.23 0.23 0.23 0.16 +0.02 42 1 93 +1
29JUN26 24.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 63 0
29JUN26 25.00 P 0.47 0.47 0.47 0.48 +0.03 41 5 894 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 +0.07 42 0 214 0
29JUN26 27.00 P 1.05 1.05 1.05 1.10 +0.05 41 7 1,411 +7
29JUN26 28.00 P 1.52 1.52 1.52 1.53 +0.05 40 1 285 -1
29JUN26 29.00 P 1.94 1.94 1.94 2.06 +0.05 39 1 520 0
29JUN26 30.00 P 0.00 0.00 0.00 2.77 +0.19 41 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.49 +0.22 41 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 4.28 +0.26 41 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.04 +0.20 37 0 1,025 0
29JUN26 34.00 P 0.00 0.00 0.00 5.89 +0.26 34 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.82 +0.27 31 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 7.77 +0.29 0 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.73 +0.29 0 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.71 +0.29 0 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.70 +0.26 0 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.69 +0.26 0 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.68 +0.27 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.77 +0.40 35 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.77 +0.41 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.77 +0.37 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.76 +0.41 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.76 +0.41 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.76 +0.38 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.76 +0.38 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.75 +0.42 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.75 +0.38 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.25 +0.43 59 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.74 +0.39 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.24 +0.39 68 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 0.00 42 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 0.00 42 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 264 0
30JUL26 22.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.37 +0.03 42 0 131 0
30JUL26 24.00 P 0.00 0.00 0.00 0.57 +0.04 42 0 778 0
30JUL26 25.00 P 0.00 0.00 0.00 0.83 +0.05 42 0 144 0
30JUL26 26.00 P 0.00 0.00 0.00 1.13 +0.03 41 0 114 0
30JUL26 27.00 P 1.41 1.41 1.41 1.51 +0.02 40 15 187 0
30JUL26 28.00 P 1.84 1.84 1.84 1.97 +0.03 40 15 193 -15
30JUL26 29.00 P 0.00 0.00 0.00 2.51 +0.05 40 0 356 0
30JUL26 30.00 P 2.95 2.95 2.95 3.11 +0.10 39 15 30 +15
30JUL26 31.00 P 0.00 0.00 0.00 3.90 +0.22 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.55 +0.15 39 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.35 +0.24 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.15 +0.23 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.03 +0.26 37 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 7.98 +0.32 39 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.88 +0.30 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.80 +0.29 31 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 0.00 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
28AUG26 20.00 P 0.23 0.23 0.23 0.16 +0.01 42 3 3 +3
28AUG26 21.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 20 0
28AUG26 22.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 0.60 +0.03 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.85 +0.04 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 1.14 +0.04 42 0 61 0
28AUG26 26.00 P 1.46 1.46 1.46 1.47 +0.02 42 15 76 0
28AUG26 27.00 P 0.00 0.00 0.00 1.89 +0.05 41 0 60 0
28AUG26 28.00 P 0.00 0.00 0.00 2.34 +0.03 41 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 2.90 +0.06 41 0 2,010 0
28AUG26 30.00 P 0.00 0.00 0.00 3.49 +0.07 40 0 23 0
28AUG26 31.00 P 3.98 3.98 3.98 4.37 +0.31 44 7 7 +7
28AUG26 32.00 P 0.00 0.00 0.00 4.90 +0.19 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.66 +0.21 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.46 +0.22 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.30 +0.25 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.15 +0.25 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.06 +0.29 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.96 +0.29 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.01 43 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.02 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.62 +0.02 43 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.86 +0.04 43 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.13 +0.03 43 0 25 0
29SEP26 25.00 P 0.00 0.00 0.00 1.46 +0.03 43 0 144 0
29SEP26 26.00 P 0.00 0.00 0.00 1.83 +0.03 42 0 134 0
29SEP26 27.00 P 2.19 2.19 2.19 2.23 +0.02 42 3 2,018 -3
29SEP26 28.00 P 0.00 0.00 0.00 2.72 +0.03 42 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.29 +0.08 42 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 3.89 +0.08 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.55 +0.10 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.26 -0.03 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.00 +0.19 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 6.77 +0.20 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.59 +0.23 42 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 8.41 +0.23 41 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.28 +0.26 41 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.16 +0.27 41 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.05 +0.28 40 0 0 0
29SEP26 40.00 P 12.00 12.00 12.00 12.00 +0.32 41 2 27 +2
29SEP26 41.00 P 0.00 0.00 0.00 12.90 +0.29 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.84 +0.30 38 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.80 +0.31 36 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.77 +0.32 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.76 +0.35 0 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 17.76 +0.37 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.76 +0.38 35 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.76 +0.38 37 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.75 +0.40 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.75 +0.38 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 24.25 +0.43 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.74 +0.39 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.24 +0.39 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 +0.02 44 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.59 +0.01 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 +0.01 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.91 +0.02 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.16 +0.03 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 +0.02 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.77 +0.04 43 0 27 0
30DEC26 25.00 P 2.09 2.09 2.09 2.16 +0.06 43 1 33 +1
30DEC26 26.00 P 2.49 2.49 2.49 2.58 +0.08 43 2 24 +2
30DEC26 27.00 P 0.00 0.00 0.00 3.03 +0.04 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.53 +0.03 42 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.11 +0.07 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.71 +0.10 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 5.35 +0.11 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.04 +0.13 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.77 +0.13 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.51 +0.19 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.28 +0.20 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.07 +0.22 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.88 +0.22 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.71 +0.23 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.56 +0.25 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.41 +0.25 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.30 +0.27 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.18 +0.26 42 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 15.10 +0.28 42 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 16.04 +0.31 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 16.98 +0.33 42 0 0 0
30MAR27 18.50 P 0.70 0.70 0.70 0.70 0.00 44 3 13 +3
30MAR27 19.00 P 0.00 0.00 0.00 0.82 +0.02 44 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.94 +0.02 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.05 +0.01 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.30 +0.01 44 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.59 -0.02 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.92 +0.05 43 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.28 +0.06 43 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.69 +0.05 43 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 3.19 +0.12 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.63 +0.08 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.14 +0.09 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.74 +0.12 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.28 +0.06 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.90 +0.05 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.60 +0.11 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.30 +0.10 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.05 +0.18 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.80 +0.20 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.57 +0.20 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.35 +0.21 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.14 +0.21 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.97 +0.23 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.82 +0.25 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.67 +0.26 43 0 2 0
TOTAL PUT 164 20,921 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 651.50
15MAY26 520.00 C 0.00 0.00 0.00 131.61 -6.04 0 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 121.61 -6.04 0 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 111.62 -6.03 63 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 101.62 -6.04 54 0 0 0
15MAY26 560.00 C 0.00 0.00 0.00 91.62 -6.05 43 0 0 0
15MAY26 570.00 C 0.00 0.00 0.00 81.64 -6.06 51 0 0 0
15MAY26 580.00 C 0.00 0.00 0.00 71.68 -6.09 51 0 0 0
15MAY26 590.00 C 0.00 0.00 0.00 61.79 -6.14 51 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 52.06 -6.20 51 0 7 0
15MAY26 610.00 C 0.00 0.00 0.00 42.65 -6.24 51 0 0 0
15MAY26 620.00 C 0.00 0.00 0.00 33.76 -6.24 51 0 6 0
15MAY26 630.00 C 0.00 0.00 0.00 24.91 -6.87 46 0 127 0
15MAY26 640.00 C 15.60 15.60 15.60 18.09 -5.62 48 1 43 +1
15MAY26 650.00 C 16.12 16.12 9.00 12.48 -5.10 49 28 179 -11
15MAY26 660.00 C 11.76 11.76 5.88 8.15 -4.39 50 480 766 +445
15MAY26 670.00 C 9.21 9.21 4.33 5.01 -3.99 50 19 167 +7
15MAY26 680.00 C 4.90 6.41 3.10 3.08 -2.89 51 64 143 -10
15MAY26 690.00 C 3.45 4.20 1.77 1.67 -2.08 51 14 120 -1
15MAY26 700.00 C 2.40 2.40 1.33 0.85 -1.40 51 51 205 -11
15MAY26 710.00 C 1.42 1.85 1.42 0.40 -0.89 51 17 259 -16
15MAY26 720.00 C 0.90 0.99 0.80 0.18 -0.50 51 17 83 -14
15MAY26 730.00 C 0.00 0.00 0.00 0.07 -0.30 50 0 1 0
15MAY26 740.00 C 0.00 0.00 0.00 0.03 -0.16 51 0 6 0
15MAY26 750.00 C 0.00 0.00 0.00 0.01 -0.08 50 0 0 0
15MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
22MAY26 560.00 C 0.00 0.00 0.00 92.34 -6.05 46 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 82.70 -6.05 46 0 0 0
22MAY26 580.00 C 0.00 0.00 0.00 73.28 -6.02 46 0 0 0
22MAY26 590.00 C 0.00 0.00 0.00 64.15 -5.97 46 0 0 0
22MAY26 600.00 C 0.00 0.00 0.00 55.43 -5.87 46 0 0 0
22MAY26 610.00 C 0.00 0.00 0.00 47.21 -5.72 46 0 0 0
22MAY26 620.00 C 0.00 0.00 0.00 39.60 -5.50 46 0 0 0
22MAY26 630.00 C 0.00 0.00 0.00 31.69 -6.20 44 0 0 0
22MAY26 640.00 C 23.88 23.88 23.88 25.69 -4.74 44 15 15 +15
22MAY26 650.00 C 24.00 24.00 18.50 20.46 -4.34 45 7 20 +5
22MAY26 660.00 C 17.50 17.50 14.00 15.99 -3.90 45 27 22 +7
22MAY26 670.00 C 15.28 15.28 11.40 12.27 -3.57 45 19 39 +19
22MAY26 680.00 C 13.24 13.24 9.00 9.50 -3.32 46 30 29 +15
22MAY26 690.00 C 6.87 6.87 6.87 7.23 -2.65 47 2 22 +2
22MAY26 700.00 C 5.06 5.22 4.78 5.23 -2.18 47 80 718 +50
22MAY26 710.00 C 4.46 4.50 4.46 3.71 -1.76 47 18 101 +18
22MAY26 720.00 C 5.07 5.07 5.07 2.58 -1.39 47 6 70 +6
22MAY26 730.00 C 0.00 0.00 0.00 1.71 -1.12 46 0 46 0
22MAY26 740.00 C 2.00 2.00 2.00 1.15 -0.78 46 5 26 +5
22MAY26 750.00 C 2.59 2.59 2.20 0.76 - 46 35 20 -
28MAY26 360.00 C 0.00 0.00 0.00 291.91 -6.03 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 281.92 -6.03 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 271.93 -6.03 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 261.94 -6.03 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 251.96 -6.02 66 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 241.97 -6.03 62 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 231.98 -6.03 56 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 221.99 -6.03 48 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 212.00 -6.03 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 202.01 -6.04 0 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 192.03 -6.03 49 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 182.04 -6.03 46 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 172.05 -6.04 42 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 162.07 -6.04 43 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 152.10 -6.05 44 0 2 0
28MAY26 510.00 C 0.00 0.00 0.00 142.15 -6.05 44 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 132.22 -6.07 44 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 122.35 -6.07 44 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 112.55 -6.09 44 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 102.86 -6.10 44 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 93.33 -6.10 44 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 84.02 -6.09 44 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 74.98 -6.07 44 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 66.30 -6.01 44 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 56.31 -5.74 39 0 1,077 0
28MAY26 610.00 C 0.00 0.00 0.00 50.30 -5.77 44 0 336 0
28MAY26 620.00 C 0.00 0.00 0.00 43.10 -5.59 44 0 718 0
28MAY26 630.00 C 0.00 0.00 0.00 36.51 -5.35 44 1 236 -1
28MAY26 640.00 C 30.00 30.00 26.00 29.65 -5.98 42 2 745 0
28MAY26 650.00 C 26.72 28.20 22.30 24.52 -4.59 43 43 244 -7
28MAY26 660.00 C 23.30 23.30 17.15 20.03 -4.23 43 189 1,641 +99
28MAY26 670.00 C 18.84 21.00 14.02 16.16 -3.84 43 189 1,051 +127
28MAY26 680.00 C 15.35 17.55 11.57 12.87 -3.97 43 195 867 +138
28MAY26 690.00 C 14.60 14.60 9.41 10.71 -3.26 45 141 869 +131
28MAY26 700.00 C 10.45 12.21 8.00 8.35 -2.80 45 1,525 2,640 +1,363
28MAY26 710.00 C 8.82 9.37 6.20 6.40 -2.40 44 212 1,461 +23
28MAY26 720.00 C 7.76 7.76 5.11 4.85 -2.02 44 190 1,001 +139
28MAY26 730.00 C 6.17 6.60 4.50 3.63 -1.68 44 170 556 +151
28MAY26 740.00 C 0.00 0.00 0.00 2.60 -1.46 44 0 103 0
28MAY26 750.00 C 3.00 3.00 3.00 1.90 -1.17 44 18 1,213 +1
28MAY26 760.00 C 3.20 3.20 3.20 1.37 -0.86 44 2 320 +2
28MAY26 770.00 C 2.10 2.10 2.10 0.98 -0.68 44 10 148 +10
28MAY26 780.00 C 0.00 0.00 0.00 0.69 -0.53 44 0 537 0
28MAY26 790.00 C 0.00 0.00 0.00 0.48 -0.41 44 0 134 0
28MAY26 800.00 C 1.69 1.69 1.04 0.33 -0.31 44 20 356 +2
28MAY26 810.00 C 0.82 0.82 0.82 0.23 -0.23 44 10 22 +10
28MAY26 820.00 C 0.00 0.00 0.00 0.15 -0.17 44 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.10 -0.13 44 0 184 0
29JUN26 250.00 C 0.00 0.00 0.00 402.35 -6.02 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 397.37 -6.02 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 392.39 -6.02 68 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 387.40 -6.02 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 382.42 -6.02 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 377.44 -6.02 62 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 372.46 -6.02 65 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 367.47 -6.02 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 362.49 -6.02 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 357.51 -6.02 60 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 352.52 -6.03 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 342.56 -6.02 54 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 332.59 -6.03 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 322.63 -6.02 52 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 312.66 -6.02 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 302.69 -6.03 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 292.73 -6.03 43 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 282.76 -6.03 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 272.80 -6.03 41 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 262.84 -6.03 42 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 252.87 -6.04 38 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 242.92 -6.03 41 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 232.96 -6.04 40 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 223.02 -6.05 40 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 213.09 -6.06 40 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 203.18 -6.07 40 0 0 0
29JUN26 460.00 C 197.17 197.17 197.17 193.30 -6.08 40 7 46 +7
29JUN26 470.00 C 0.00 0.00 0.00 183.47 -6.09 40 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 173.69 -6.11 40 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 163.98 -6.13 40 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 154.36 -6.16 40 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 144.87 -6.18 40 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 135.52 -6.20 40 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 126.35 -6.21 40 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 117.38 -6.22 40 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 108.65 -6.21 40 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 100.18 -6.20 40 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 92.02 -6.17 40 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 84.18 -6.12 40 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 76.70 -6.04 40 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 69.59 -5.95 40 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 62.87 -5.84 40 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 56.57 -5.69 40 0 253 0
29JUN26 630.00 C 46.65 46.65 46.65 49.16 -7.05 39 15 347 0
29JUN26 640.00 C 49.75 49.75 49.75 43.85 -5.18 39 15 374 0
29JUN26 650.00 C 41.65 41.65 41.65 38.95 -4.98 39 15 955 0
29JUN26 660.00 C 37.56 37.56 37.43 34.45 -4.76 39 15 751 0
29JUN26 670.00 C 35.20 35.20 35.20 30.35 -4.58 39 3 506 +3
29JUN26 680.00 C 0.00 0.00 0.00 26.88 -4.02 40 0 222 0
29JUN26 690.00 C 0.00 0.00 0.00 24.05 -3.57 40 0 295 0
29JUN26 700.00 C 25.00 25.00 20.00 21.11 -3.44 41 20 593 -1
29JUN26 710.00 C 20.70 22.12 20.70 18.61 -3.43 41 21 108 +10
29JUN26 720.00 C 15.20 15.20 15.20 16.06 -3.44 41 30 118 0
29JUN26 730.00 C 16.34 16.34 16.34 13.80 -3.18 41 3 135 0
29JUN26 740.00 C 0.00 0.00 0.00 11.82 -2.91 41 0 63 0
29JUN26 750.00 C 12.74 12.74 11.17 10.09 -2.64 41 16 188 -16
29JUN26 760.00 C 9.97 10.00 9.97 8.57 -2.40 41 29 158 +28
29JUN26 770.00 C 8.63 8.63 8.63 7.26 -2.17 41 13 81 +7
29JUN26 780.00 C 0.00 0.00 0.00 6.13 -1.95 41 0 37 0
29JUN26 790.00 C 0.00 0.00 0.00 5.16 -1.74 41 0 20 0
29JUN26 800.00 C 8.16 8.16 7.89 4.20 -1.67 40 42 93 +6
29JUN26 810.00 C 0.00 0.00 0.00 3.61 -1.23 41 0 31 0
29JUN26 820.00 C 4.50 4.50 4.50 2.92 -1.18 40 1 8 +1
29JUN26 830.00 C 5.52 5.52 5.12 2.43 -1.03 40 51 51 +51
29JUN26 840.00 C 0.00 0.00 0.00 2.01 -0.90 40 0 32 0
29JUN26 850.00 C 4.69 4.69 4.69 1.66 -0.79 40 15 35 0
29JUN26 860.00 C 0.00 0.00 0.00 1.37 -0.68 40 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.12 -0.59 40 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.92 -0.51 40 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 0.75 -0.44 40 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 0.61 -0.38 40 0 567 0
30JUL26 400.00 C 0.00 0.00 0.00 253.90 -6.05 41 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 244.03 -6.06 41 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 234.19 -6.08 41 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 224.40 -6.09 41 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 214.66 -6.10 41 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 204.98 -6.12 41 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 195.39 -6.13 41 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 185.89 -6.15 41 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 176.51 -6.16 41 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 167.26 -6.17 41 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 158.16 -6.19 41 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 149.24 -6.19 41 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 140.51 -6.19 41 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 132.00 -6.17 41 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 123.72 -6.15 41 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 115.70 -6.12 41 0 77 0
30JUL26 560.00 C 0.00 0.00 0.00 107.94 -6.08 41 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 100.47 -6.02 41 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 93.29 -5.96 41 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 86.43 -5.87 41 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 79.88 -5.78 41 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 73.66 -5.66 41 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 65.73 -5.37 39 0 183 0
30JUL26 630.00 C 0.00 0.00 0.00 60.32 -7.27 39 0 116 0
30JUL26 640.00 C 60.13 60.13 51.20 55.24 -5.09 39 65 115 +50
30JUL26 650.00 C 52.80 52.80 52.80 50.47 -4.94 39 30 114 +30
30JUL26 660.00 C 43.80 43.80 43.80 46.01 -4.77 39 2 143 0
30JUL26 670.00 C 0.00 0.00 0.00 41.85 -4.60 40 0 98 0
30JUL26 680.00 C 0.00 0.00 0.00 38.25 -4.15 40 0 90 0
30JUL26 690.00 C 38.33 38.33 38.33 35.07 -3.56 40 15 201 +15
30JUL26 700.00 C 34.58 34.58 34.58 32.15 -3.21 41 15 127 -15
30JUL26 710.00 C 0.00 0.00 0.00 29.47 -3.02 41 0 52 0
30JUL26 720.00 C 0.00 0.00 0.00 26.15 -3.55 41 0 48 0
30JUL26 730.00 C 0.00 0.00 0.00 23.38 -3.74 41 0 3 0
30JUL26 740.00 C 0.00 0.00 0.00 20.96 -3.36 41 0 68 0
30JUL26 750.00 C 0.00 0.00 0.00 18.76 -3.81 41 0 95 0
30JUL26 760.00 C 0.00 0.00 0.00 16.76 -2.96 41 0 125 0
30JUL26 770.00 C 0.00 0.00 0.00 14.95 -2.77 41 0 120 0
30JUL26 780.00 C 0.00 0.00 0.00 13.31 -2.58 41 0 46 0
30JUL26 790.00 C 0.00 0.00 0.00 11.82 -2.41 41 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 10.49 -2.23 41 0 3 0
30JUL26 810.00 C 0.00 0.00 0.00 9.29 -2.07 41 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 8.22 -1.91 41 0 11 0
30JUL26 830.00 C 0.00 0.00 0.00 7.26 -1.76 41 0 108 0
28AUG26 520.00 C 0.00 0.00 0.00 144.26 -6.46 41 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 136.26 -6.48 41 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 128.30 -6.50 41 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 120.79 -6.45 41 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 113.43 -6.47 41 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 106.27 -6.36 41 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 99.61 -6.37 41 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 92.95 -6.39 41 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 86.81 -6.17 41 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 80.91 -6.19 41 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 75.02 -6.20 41 0 15 0
28AUG26 630.00 C 65.62 66.44 65.62 67.79 -7.98 39 45 45 +45
28AUG26 640.00 C 69.24 69.24 61.33 62.84 -5.72 39 81 115 +51
28AUG26 650.00 C 56.93 58.57 56.93 58.01 -5.75 39 21 37 +15
28AUG26 660.00 C 0.00 0.00 0.00 53.82 -5.80 40 0 54 0
28AUG26 670.00 C 50.85 50.85 50.85 49.79 -5.57 40 15 46 +15
28AUG26 680.00 C 0.00 0.00 0.00 46.32 -4.97 40 0 55 0
28AUG26 690.00 C 47.02 47.02 47.02 43.08 -4.87 40 30 54 +30
28AUG26 700.00 C 0.00 0.00 0.00 40.09 -4.07 41 0 14 0
28AUG26 710.00 C 0.00 0.00 0.00 37.33 -3.76 41 0 4 0
28AUG26 720.00 C 0.00 0.00 0.00 34.65 -3.52 41 0 8 0
28AUG26 730.00 C 0.00 0.00 0.00 30.81 -4.57 41 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 27.99 -3.44 41 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 25.70 -3.02 41 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 23.51 -3.06 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 333.60 -6.03 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 323.68 -6.04 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 313.78 -6.05 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 303.89 -6.07 40 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 294.03 -6.09 40 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 284.19 -6.11 40 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 274.40 -6.14 40 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 264.63 -6.19 40 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 254.96 -6.22 40 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 245.31 -6.28 40 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 235.81 -6.32 40 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 226.33 -6.37 40 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 217.04 -6.45 40 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 207.81 -6.48 40 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 198.76 -6.59 40 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 189.87 -6.61 40 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 181.06 -6.72 40 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 172.59 -6.75 40 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 164.17 -6.77 40 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 156.06 -6.85 40 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 148.15 -6.88 40 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 140.28 -6.91 40 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 132.97 -6.95 40 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 125.71 -6.97 40 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 118.63 -6.91 40 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 112.05 -6.94 40 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 105.49 -6.97 40 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 99.22 -6.79 40 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 93.41 -6.82 40 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 87.60 -6.86 40 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 82.08 -6.61 40 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 74.76 -6.38 39 0 1,832 0
29SEP26 640.00 C 0.00 0.00 0.00 69.89 -6.41 39 0 86 0
29SEP26 650.00 C 66.00 66.00 66.00 65.23 -6.24 39 1 2,696 -1
29SEP26 660.00 C 67.66 67.66 59.80 61.06 -6.60 39 20 128 +5
29SEP26 670.00 C 0.00 0.00 0.00 57.12 -5.88 39 0 55 0
29SEP26 680.00 C 0.00 0.00 0.00 53.71 -5.23 40 0 64 0
29SEP26 690.00 C 0.00 0.00 0.00 50.49 -4.40 40 0 174 0
29SEP26 700.00 C 0.00 0.00 0.00 47.37 -4.18 40 0 1,077 0
29SEP26 710.00 C 0.00 0.00 0.00 44.51 -3.71 41 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 41.71 -4.13 41 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 37.95 -4.88 40 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 35.19 -5.11 40 0 21 0
29SEP26 750.00 C 0.00 0.00 0.00 32.43 -4.01 40 0 172 0
29SEP26 760.00 C 0.00 0.00 0.00 30.03 -4.36 40 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 27.89 -4.41 40 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 25.75 -4.63 40 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 23.61 -5.09 40 0 1 0
29SEP26 800.00 C 0.00 0.00 0.00 21.84 -4.90 40 0 111 0
29SEP26 810.00 C 0.00 0.00 0.00 20.23 -4.43 40 0 120 0
29SEP26 820.00 C 23.45 23.45 21.24 18.63 -4.40 40 80 260 +80
29SEP26 830.00 C 22.36 22.36 22.11 17.03 -4.36 40 50 335 +50
30DEC26 380.00 C 0.00 0.00 0.00 274.40 -6.14 0 0 450 0
30DEC26 390.00 C 0.00 0.00 0.00 268.28 -5.49 40 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 259.25 -5.43 40 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 250.22 -5.42 40 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 241.50 -5.17 40 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 232.82 -5.16 40 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 224.18 -5.11 40 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 215.94 -4.84 40 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 207.69 -4.83 40 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 193.54 -7.79 34 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 191.81 -4.44 40 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 184.09 -4.43 40 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 176.39 -4.40 40 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 169.29 -3.98 40 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 162.19 -3.97 40 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 155.09 -3.96 40 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 148.46 -3.48 40 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 142.06 -3.45 40 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 135.65 -3.44 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 129.31 -3.37 40 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 123.66 -2.92 40 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 118.01 -2.90 40 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 112.36 -2.89 40 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 106.91 -2.67 40 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 102.03 -2.37 40 0 44 0
30DEC26 630.00 C 93.48 93.48 91.76 94.25 -5.26 39 30 46 +9
30DEC26 640.00 C 0.00 0.00 0.00 89.53 -4.65 39 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 84.93 -4.08 39 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 80.96 -3.91 39 0 572 0
30DEC26 670.00 C 0.00 0.00 0.00 76.99 -4.07 39 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 73.02 -4.29 39 0 8 0
30DEC26 690.00 C 0.00 0.00 0.00 69.05 -4.42 39 0 107 0
30DEC26 700.00 C 0.00 0.00 0.00 65.67 -4.40 39 0 32 0
30DEC26 710.00 C 0.00 0.00 0.00 62.42 -4.41 39 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 59.49 -4.24 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 55.93 -4.82 39 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 53.91 -1.66 40 0 24 0
30DEC26 750.00 C 54.28 54.28 54.28 51.77 -2.51 40 1 31 +1
30DEC26 760.00 C 0.00 0.00 0.00 48.90 -2.63 40 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 46.73 -2.05 40 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 44.44 -1.59 41 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 42.26 -1.02 41 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 39.21 -1.78 40 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 38.27 -0.60 41 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 36.16 -0.59 41 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 33.05 -1.57 40 0 2 0
30MAR27 390.00 C 0.00 0.00 0.00 273.33 -6.11 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 264.73 -6.12 39 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 256.12 -6.13 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 247.72 -6.10 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 239.56 -6.10 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 231.39 -6.12 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 223.37 -6.04 39 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 215.73 -6.06 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 208.10 -6.07 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 200.47 -6.07 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 193.34 -5.96 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 186.33 -5.96 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 179.31 -5.98 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 172.38 -5.91 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 166.06 -5.80 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 159.74 -5.81 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 153.42 -5.83 39 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 147.19 -5.76 39 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 141.62 -5.57 39 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 136.05 -5.58 39 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 130.48 -5.60 39 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 124.91 -5.62 39 0 318 0
30MAR27 610.00 C 0.00 0.00 0.00 119.97 -5.25 39 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 115.18 -5.26 39 0 391 0
30MAR27 630.00 C 0.00 0.00 0.00 110.39 -5.28 39 0 863 0
30MAR27 640.00 C 110.89 110.89 110.89 102.43 -8.46 38 1 737 0
30MAR27 650.00 C 0.00 0.00 0.00 97.91 -7.06 38 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 94.01 -6.78 38 0 663 0
30MAR27 670.00 C 0.00 0.00 0.00 90.10 -6.76 38 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 86.20 -6.98 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 82.30 -7.25 38 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 78.97 -7.06 38 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 75.86 -6.77 38 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 72.16 -7.43 38 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 70.05 -6.57 39 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 67.82 -5.91 39 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 65.24 -3.75 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 62.86 -2.87 39 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 59.20 -3.88 39 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 56.60 -3.89 39 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 54.00 -3.90 39 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 51.39 -3.92 39 0 104 0
30MAR27 810.00 C 0.00 0.00 0.00 48.79 -3.93 39 0 6 0
30MAR27 820.00 C 47.00 48.00 47.00 46.79 -3.33 39 9 9 +9
30MAR27 830.00 C 0.00 0.00 0.00 46.13 -3.43 40 0 10 0
TOTAL CALL 4,674 51,446 +3,205
15MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 79 0 81 0
15MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
15MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
15MAY26 560.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
15MAY26 570.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 61 0
15MAY26 580.00 P 0.00 0.00 0.00 0.05 -0.05 50 0 57 0
15MAY26 590.00 P 0.45 0.45 0.42 0.16 -0.09 51 18 114 +18
15MAY26 600.00 P 0.00 0.00 0.00 0.43 -0.16 51 0 209 0
15MAY26 610.00 P 1.14 1.60 1.14 1.03 -0.21 51 43 188 +36
15MAY26 620.00 P 1.81 3.04 1.76 2.20 -0.21 51 62 144 -3
15MAY26 630.00 P 3.79 6.00 3.10 4.18 -0.02 51 53 266 +16
15MAY26 640.00 P 6.91 9.60 5.61 7.21 +0.22 52 157 236 +11
15MAY26 650.00 P 11.18 14.50 8.55 11.59 +0.85 52 14 111 +8
15MAY26 660.00 P 16.00 16.00 16.00 17.30 +1.57 53 4 258 0
15MAY26 670.00 P 0.00 0.00 0.00 24.22 +2.40 54 0 20 0
15MAY26 680.00 P 0.00 0.00 0.00 31.38 +3.26 51 0 1 0
15MAY26 690.00 P 0.00 0.00 0.00 40.01 +4.02 51 0 1 0
15MAY26 700.00 P 0.00 0.00 0.00 49.22 +4.70 51 0 0 0
15MAY26 710.00 P 0.00 0.00 0.00 58.80 +5.20 51 0 0 0
15MAY26 720.00 P 0.00 0.00 0.00 68.60 +5.54 51 0 0 0
15MAY26 730.00 P 0.00 0.00 0.00 78.52 +5.78 51 0 0 0
15MAY26 740.00 P 0.00 0.00 0.00 88.50 +5.92 0 0 0 0
15MAY26 750.00 P 0.00 0.00 0.00 98.50 +5.98 0 0 0 0
15MAY26 760.00 P 0.00 0.00 0.00 108.50 +6.00 0 0 0 0
22MAY26 560.00 P 0.81 0.81 0.81 0.43 -0.03 46 1 20 +1
22MAY26 570.00 P 1.18 1.18 1.18 0.79 -0.01 46 10 10 +10
22MAY26 580.00 P 1.75 1.75 1.75 1.41 +0.03 47 5 9 +5
22MAY26 590.00 P 0.00 0.00 0.00 2.31 +0.08 47 0 15 0
22MAY26 600.00 P 3.19 3.30 3.10 3.62 +0.17 47 5 131 0
22MAY26 610.00 P 4.55 6.36 4.55 5.45 +0.34 47 6 37 +4
22MAY26 620.00 P 7.28 8.90 7.28 7.90 +0.62 47 35 66 +21
22MAY26 630.00 P 10.00 13.00 10.00 11.05 +0.84 47 24 60 +23
22MAY26 640.00 P 13.55 17.01 13.55 14.98 +1.96 47 7 28 -1
22MAY26 650.00 P 18.50 18.50 16.90 19.73 +1.59 48 9 11 +5
22MAY26 660.00 P 0.00 0.00 0.00 25.29 +2.07 48 0 0 0
22MAY26 670.00 P 0.00 0.00 0.00 30.72 +1.67 46 0 0 0
22MAY26 680.00 P 0.00 0.00 0.00 37.60 +3.05 46 0 0 0
22MAY26 690.00 P 0.00 0.00 0.00 45.12 +3.54 46 0 0 0
22MAY26 700.00 P 0.00 0.00 0.00 53.19 +3.96 46 0 0 0
22MAY26 710.00 P 0.00 0.00 0.00 61.73 +4.35 46 0 0 0
22MAY26 720.00 P 0.00 0.00 0.00 70.65 +4.71 46 0 0 0
22MAY26 730.00 P 0.00 0.00 0.00 79.87 +5.02 46 0 0 0
22MAY26 740.00 P 0.00 0.00 0.00 89.32 +5.28 46 0 0 0
22MAY26 750.00 P 0.00 0.00 0.00 98.95 - 46 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 85 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 82 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 78 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 75 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 71 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 68 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 61 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 58 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 55 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 52 0 605 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.01 -0.01 43 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 751 0
28MAY26 520.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 115 0
28MAY26 530.00 P 0.00 0.00 0.00 0.24 -0.03 44 0 279 0
28MAY26 540.00 P 0.00 0.00 0.00 0.42 -0.04 44 0 207 0
28MAY26 550.00 P 0.00 0.00 0.00 0.72 -0.05 44 0 842 0
28MAY26 560.00 P 1.13 1.13 1.13 1.18 -0.06 44 40 345 0
28MAY26 570.00 P 2.10 2.10 2.10 1.91 -0.01 44 1 987 -1
28MAY26 580.00 P 2.52 2.83 2.40 2.91 +0.14 44 27 523 +6
28MAY26 590.00 P 3.48 4.48 3.39 4.27 +0.27 44 32 743 +10
28MAY26 600.00 P 5.00 6.28 4.70 5.92 +0.32 44 42 1,201 +18
28MAY26 610.00 P 7.24 8.65 7.24 8.22 +0.60 44 179 1,313 +57
28MAY26 620.00 P 10.10 12.18 10.10 11.24 +1.14 45 216 1,834 +3
28MAY26 630.00 P 12.79 15.80 12.79 14.76 +1.35 45 21 1,500 +13
28MAY26 640.00 P 20.50 20.50 20.50 18.88 +0.99 45 1 528 -1
28MAY26 650.00 P 22.20 25.24 22.20 23.76 +1.42 45 32 694 +30
28MAY26 660.00 P 28.42 31.03 28.42 29.34 +1.76 46 25 258 +5
28MAY26 670.00 P 32.34 33.32 32.34 34.52 +1.23 44 30 373 -2
28MAY26 680.00 P 0.00 0.00 0.00 41.11 +2.50 44 0 182 0
28MAY26 690.00 P 0.00 0.00 0.00 48.23 +2.85 44 0 1,273 0
28MAY26 700.00 P 56.23 56.23 56.23 55.93 +3.33 44 3 87 -2
28MAY26 710.00 P 0.00 0.00 0.00 64.09 +3.79 44 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 72.60 +4.10 44 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 81.40 +4.41 44 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 90.52 +4.78 44 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 99.87 +5.01 44 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 109.37 +5.23 44 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 119.01 +5.43 44 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 128.78 +5.58 44 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 138.63 +5.71 44 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 148.54 +5.83 44 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 158.50 +5.90 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 168.50 +5.97 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 178.50 +6.00 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 74 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 0.00 0.00 0.00 0.01 0.00 41 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.02 0.00 41 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 1,567 0
29JUN26 460.00 P 0.00 0.00 0.00 0.23 -0.05 40 0 1,809 0
29JUN26 470.00 P 0.00 0.00 0.00 0.35 -0.07 40 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.56 -0.06 40 0 4,065 0
29JUN26 490.00 P 0.00 0.00 0.00 0.80 -0.11 40 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 1.13 -0.14 40 0 310 0
29JUN26 510.00 P 0.00 0.00 0.00 1.63 -0.13 40 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 2.26 -0.16 40 0 69 0
29JUN26 530.00 P 3.60 3.60 3.60 3.00 -0.18 40 3 114 +3
29JUN26 540.00 P 4.20 4.54 4.20 4.18 -0.19 41 2 1,607 0
29JUN26 550.00 P 5.50 5.63 5.50 5.29 -0.34 40 3 720 +3
29JUN26 560.00 P 7.68 7.70 7.68 6.96 +0.23 41 7 578 +6
29JUN26 570.00 P 8.05 8.05 8.05 8.90 +0.40 41 45 1,232 +45
29JUN26 580.00 P 10.32 12.00 9.35 11.01 +0.58 41 106 439 +106
29JUN26 590.00 P 14.50 14.70 14.18 13.67 +0.64 41 14 379 +2
29JUN26 600.00 P 15.04 17.80 15.04 16.60 +0.95 41 138 2,112 +108
29JUN26 610.00 P 19.00 21.38 18.19 19.96 +0.93 41 43 289 -8
29JUN26 620.00 P 22.67 22.67 21.21 23.79 +1.12 41 16 320 -15
29JUN26 630.00 P 26.90 30.40 26.90 27.93 +1.03 41 3 899 +2
29JUN26 640.00 P 31.09 31.09 31.09 32.68 +0.94 41 1 1,501 0
29JUN26 650.00 P 0.00 0.00 0.00 37.64 +0.85 41 0 637 0
29JUN26 660.00 P 42.08 42.50 40.88 43.29 +1.29 42 16 1,492 +15
29JUN26 670.00 P 0.00 0.00 0.00 49.07 +1.29 42 0 346 0
29JUN26 680.00 P 53.47 53.47 53.00 55.56 +1.82 42 31 92 -16
29JUN26 690.00 P 61.37 61.37 61.37 61.32 +1.00 41 13 159 +13
29JUN26 700.00 P 0.00 0.00 0.00 67.36 +2.35 40 0 67 0
29JUN26 710.00 P 0.00 0.00 0.00 74.47 +2.35 40 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 82.11 +2.85 40 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 89.88 +2.94 40 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 98.03 +3.32 40 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 106.36 +3.53 40 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 114.92 +3.76 40 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 123.71 +4.08 40 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 132.62 +4.19 40 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 141.78 +4.53 40 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 150.98 +4.61 40 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 160.41 +4.85 40 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 169.89 +5.03 40 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 179.48 +5.15 40 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 189.17 +5.34 40 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 198.90 +5.43 40 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 208.74 +5.57 40 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 218.61 +5.70 40 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 228.53 +5.78 40 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 238.50 +5.88 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 248.50 +5.96 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.22 -0.03 41 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.33 -0.05 41 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.48 -0.06 41 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.68 -0.07 41 0 5 0
30JUL26 450.00 P 0.00 0.00 0.00 0.96 -0.08 41 0 12 0
30JUL26 460.00 P 0.00 0.00 0.00 1.28 -0.10 41 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.76 -0.12 41 0 0 0
30JUL26 480.00 P 3.00 3.00 3.00 2.27 -0.14 41 4 50 +4
30JUL26 490.00 P 0.00 0.00 0.00 3.03 -0.14 41 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 3.83 -0.15 41 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 4.91 -0.16 41 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 6.09 -0.13 41 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 7.59 -0.14 41 0 96 0
30JUL26 540.00 P 9.24 9.24 9.24 9.19 -0.08 41 15 57 0
30JUL26 550.00 P 10.43 10.43 10.43 11.21 -0.08 41 16 108 +1
30JUL26 560.00 P 0.00 0.00 0.00 13.29 -0.03 41 0 513 0
30JUL26 570.00 P 0.00 0.00 0.00 16.39 +0.50 41 0 2,135 0
30JUL26 580.00 P 0.00 0.00 0.00 19.10 +1.10 41 0 168 0
30JUL26 590.00 P 24.00 24.00 24.00 22.46 +0.22 41 10 964 -10
30JUL26 600.00 P 24.80 24.80 24.80 25.88 +1.05 41 5 625 0
30JUL26 610.00 P 27.50 27.50 27.50 29.81 +0.50 41 1 810 -1
30JUL26 620.00 P 31.92 32.38 31.92 34.00 +0.48 41 16 149 -1
30JUL26 630.00 P 36.50 36.50 36.20 38.45 +0.71 42 16 87 +16
30JUL26 640.00 P 41.45 41.45 41.45 43.46 +0.85 42 15 195 0
30JUL26 650.00 P 0.00 0.00 0.00 48.48 +0.85 42 0 108 0
30JUL26 660.00 P 0.00 0.00 0.00 54.20 +1.31 42 0 97 0
30JUL26 670.00 P 57.76 57.76 57.76 60.03 +1.30 42 15 83 0
30JUL26 680.00 P 64.93 64.93 64.93 66.14 +1.56 42 15 17 +11
30JUL26 690.00 P 70.76 71.41 70.76 70.64 -0.28 41 30 119 +15
30JUL26 700.00 P 0.00 0.00 0.00 77.09 +1.79 41 0 45 0
30JUL26 710.00 P 0.00 0.00 0.00 84.03 +2.26 41 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 91.18 +2.35 41 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 98.37 +2.37 41 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 106.13 +2.92 41 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 113.95 +2.95 41 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 121.84 +3.02 41 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 130.20 +3.52 41 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 138.58 +3.54 41 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 147.05 +3.63 41 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 155.87 +4.04 41 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 164.72 +4.10 41 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 173.63 +4.17 41 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 182.83 +4.49 41 0 0 0
28AUG26 520.00 P 11.28 11.75 11.20 10.70 +0.03 41 90 160 0
28AUG26 530.00 P 0.00 0.00 0.00 12.43 -0.45 41 0 1 0
28AUG26 540.00 P 0.00 0.00 0.00 14.47 -0.47 41 0 4 0
28AUG26 550.00 P 17.60 17.60 17.60 17.02 -0.42 41 9 40 +9
28AUG26 560.00 P 19.80 20.50 19.80 19.68 -0.43 41 5 19 +5
28AUG26 570.00 P 0.00 0.00 0.00 23.20 +0.32 41 0 65 0
28AUG26 580.00 P 0.00 0.00 0.00 26.70 +1.20 41 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 30.15 +1.43 41 0 211 0
28AUG26 600.00 P 32.25 32.25 32.25 34.18 +1.66 41 15 582 0
28AUG26 610.00 P 39.00 39.00 39.00 38.40 +2.11 42 8 259 +8
28AUG26 620.00 P 0.00 0.00 0.00 42.66 +2.11 42 0 193 0
28AUG26 630.00 P 0.00 0.00 0.00 47.69 +2.47 42 0 125 0
28AUG26 640.00 P 50.16 50.16 50.16 52.72 +2.31 42 15 65 +15
28AUG26 650.00 P 56.82 56.82 56.82 57.92 +1.10 42 2 20 +2
28AUG26 660.00 P 0.00 0.00 0.00 63.76 +1.11 42 0 15 0
28AUG26 670.00 P 0.00 0.00 0.00 69.61 +2.29 42 0 12 0
28AUG26 680.00 P 73.31 73.31 73.31 75.64 +0.76 42 15 15 +15
28AUG26 690.00 P 79.88 79.88 79.88 79.87 -1.25 41 15 30 +15
28AUG26 700.00 P 0.00 0.00 0.00 88.89 +3.68 43 0 6 0
28AUG26 710.00 P 0.00 0.00 0.00 92.83 +1.16 41 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 99.97 +1.69 41 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 107.12 +0.09 41 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 114.28 +1.68 41 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 121.96 +2.18 41 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 129.73 -0.17 41 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 267 0
29SEP26 330.00 P 2.00 2.00 1.50 0.11 -0.04 40 3 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.17 -0.06 40 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.24 -0.08 40 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.35 -0.10 40 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.48 -0.14 40 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.68 -0.16 40 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.90 -0.21 40 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.22 -0.24 40 0 358 0
29SEP26 410.00 P 0.00 0.00 0.00 1.57 -0.30 40 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 2.06 -0.35 40 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 2.59 -0.38 40 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 3.30 -0.46 40 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 4.08 -0.47 40 0 3,385 0
29SEP26 460.00 P 0.00 0.00 0.00 5.02 -0.59 40 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 6.13 -0.61 40 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 7.30 -0.73 40 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 8.84 -0.75 40 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 10.39 -0.76 40 0 330 0
29SEP26 510.00 P 0.00 0.00 0.00 12.27 -0.85 40 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 14.77 -0.36 41 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 16.93 -0.40 41 0 121 0
29SEP26 540.00 P 19.50 20.20 18.00 19.69 -0.27 41 38 681 -10
29SEP26 550.00 P 22.50 22.50 22.50 21.55 -1.19 40 9 71 +9
29SEP26 560.00 P 0.00 0.00 0.00 24.70 -0.88 40 0 243 0
29SEP26 570.00 P 0.00 0.00 0.00 28.92 -0.06 41 0 437 0
29SEP26 580.00 P 0.00 0.00 0.00 32.41 +0.99 41 0 555 0
29SEP26 590.00 P 0.00 0.00 0.00 36.22 +1.37 41 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 40.48 +1.60 41 0 1,095 0
29SEP26 610.00 P 0.00 0.00 0.00 44.75 +1.83 41 0 1,228 0
29SEP26 620.00 P 0.00 0.00 0.00 49.34 +1.78 41 0 164 0
29SEP26 630.00 P 0.00 0.00 0.00 54.41 +1.77 41 0 176 0
29SEP26 640.00 P 0.00 0.00 0.00 59.49 +1.40 41 0 371 0
29SEP26 650.00 P 0.00 0.00 0.00 64.75 +0.40 41 0 47 0
29SEP26 660.00 P 0.00 0.00 0.00 70.63 +0.43 42 0 29 0
29SEP26 670.00 P 0.00 0.00 0.00 76.52 +1.68 42 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 82.44 +0.74 42 0 98 0
29SEP26 690.00 P 0.00 0.00 0.00 88.99 +1.12 42 0 98 0
29SEP26 700.00 P 0.00 0.00 0.00 95.67 +0.57 42 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 99.38 -2.62 40 0 7 0
29SEP26 720.00 P 0.00 0.00 0.00 106.11 +0.56 40 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 113.29 +0.98 40 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 120.49 +0.98 40 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 127.70 +0.97 40 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 135.29 +1.33 40 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 143.10 +1.67 40 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 150.93 +1.67 40 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 158.78 +1.67 40 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 166.99 +2.03 40 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 175.34 +2.39 40 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 183.71 +2.39 40 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 192.10 +2.41 40 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.94 +0.41 40 0 388 0
30DEC26 390.00 P 10.64 10.64 6.00 3.62 +0.54 40 2 37 +1
30DEC26 400.00 P 6.65 6.90 6.65 4.56 +0.62 41 8 1,505 +8
30DEC26 410.00 P 0.00 0.00 0.00 5.25 +0.62 40 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 6.37 +0.86 40 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 7.53 +0.87 40 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 8.75 +0.94 40 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 10.34 +1.19 40 0 170 0
30DEC26 460.00 P 14.00 14.00 14.00 11.94 +1.21 40 11 403 +11
30DEC26 470.00 P 12.78 12.78 12.78 13.65 +0.95 40 1 237 0
30DEC26 480.00 P 0.00 0.00 0.00 15.78 +1.60 40 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 18.45 +2.16 41 0 49 0
30DEC26 500.00 P 0.00 0.00 0.00 20.68 +2.26 41 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 23.52 +2.75 41 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 26.36 +2.85 41 0 64 0
30DEC26 530.00 P 0.00 0.00 0.00 29.21 +2.17 41 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 32.56 +2.65 41 0 123 0
30DEC26 550.00 P 36.00 36.00 36.00 35.62 +2.18 41 9 57 +9
30DEC26 560.00 P 0.00 0.00 0.00 39.69 +2.75 41 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 43.37 +2.81 41 0 336 0
30DEC26 580.00 P 0.00 0.00 0.00 47.52 +3.04 41 0 91 0
30DEC26 590.00 P 52.80 52.80 52.80 52.06 +3.37 41 1 132 +1
30DEC26 600.00 P 0.00 0.00 0.00 56.43 +3.28 41 0 2,033 0
30DEC26 610.00 P 0.00 0.00 0.00 61.04 +3.53 41 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 66.20 +3.81 41 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 71.38 +3.84 41 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 76.57 +6.32 41 0 443 0
30DEC26 650.00 P 0.00 0.00 0.00 81.94 +4.05 41 0 340 0
30DEC26 660.00 P 0.00 0.00 0.00 87.92 +4.36 42 0 239 0
30DEC26 670.00 P 0.00 0.00 0.00 93.91 +6.86 42 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 99.92 +4.41 42 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 105.97 +4.46 42 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 112.62 +4.86 42 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 119.39 +4.88 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 126.18 +4.90 42 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 132.99 +4.93 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 135.90 +1.01 40 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 143.17 +5.14 40 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 150.46 +5.17 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 157.77 +5.19 40 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 165.10 +5.21 40 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 172.60 +5.36 40 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 180.50 +5.49 40 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 188.42 +5.51 40 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 196.35 +5.52 40 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 204.31 +5.54 40 0 2 0
30MAR27 390.00 P 0.00 0.00 0.00 6.26 -0.08 39 0 136 0
30MAR27 400.00 P 0.00 0.00 0.00 7.65 -0.10 39 0 162 0
30MAR27 410.00 P 0.00 0.00 0.00 8.61 -0.10 39 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 10.01 -0.06 39 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 11.62 -0.08 39 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 13.25 -0.08 39 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 15.03 -0.01 39 0 48 0
30MAR27 460.00 P 0.00 0.00 0.00 17.18 -0.03 39 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 19.34 -0.04 39 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 21.52 -0.04 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 24.21 +0.08 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 26.99 +0.07 39 0 33 0
30MAR27 510.00 P 0.00 0.00 0.00 29.79 +0.07 39 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 32.70 +0.15 39 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 36.18 +0.24 39 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 39.68 +0.24 39 0 20 0
30MAR27 550.00 P 0.00 0.00 0.00 43.18 +0.22 39 0 41 0
30MAR27 560.00 P 0.00 0.00 0.00 46.82 +0.32 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 51.07 +0.48 39 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 56.36 +1.50 39 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 60.62 +1.79 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 65.83 +2.53 40 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 70.21 +2.12 40 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 75.06 +2.04 39 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 81.32 +3.33 40 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 85.82 +2.42 40 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 91.57 +2.59 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 97.28 +2.69 40 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 104.03 +3.51 40 0 35 0
30MAR27 680.00 P 0.00 0.00 0.00 109.76 +3.10 40 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 116.14 +3.20 40 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 118.85 -0.46 39 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 125.45 +1.71 39 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 132.06 +1.71 39 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 138.70 +1.72 39 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 145.36 +1.72 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 152.07 +1.75 39 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 159.29 +2.23 39 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 166.61 +2.27 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 173.95 +2.27 39 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 181.31 +2.29 39 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 188.70 +2.30 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 196.17 +2.37 39 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 204.11 +2.84 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 212.07 +2.86 39 0 0 0
TOTAL PUT 1,957 93,509 +687
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$ 4.55
28MAY26 3.50 C 0.00 0.00 0.00 1.07 +0.02 79 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.98 +0.03 81 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.88 +0.03 73 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.78 +0.03 66 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.67 +0.02 51 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.57 +0.02 45 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.47 +0.01 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.27 +0.01 24 0 20 0
28MAY26 4.40 C 0.19 0.19 0.19 0.18 0.00 21 26 61 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 0.00 21 0 176 0
28MAY26 4.60 C 0.00 0.00 0.00 0.05 -0.01 18 0 841 0
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 42 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.09 +0.03 52 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 +0.03 47 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.89 +0.03 43 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 +0.03 39 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 +0.01 26 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 +0.01 26 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 +0.01 21 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 0.00 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.23 +0.01 20 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 5 516 0
29JUN26 4.70 C 0.08 0.08 0.08 0.06 0.00 17 15 543 -1
29JUN26 4.80 C 0.00 0.00 0.00 0.05 +0.01 20 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 17 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 66 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 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 1.10 +0.03 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.99 +0.01 40 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.89 +0.01 36 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.79 +0.01 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.41 +0.01 22 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.32 +0.02 20 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.25 0.00 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.19 0.00 20 0 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.14 0.00 20 0 78 0
30JUL26 4.70 C 0.10 0.10 0.10 0.10 0.00 20 5 335 +5
30JUL26 4.80 C 0.00 0.00 0.00 0.07 0.00 20 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.05 0.00 20 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 1.10 +0.02 42 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.99 +0.01 36 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.50 +0.01 22 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.42 +0.01 22 0 30 0
28AUG26 4.30 C 0.34 0.34 0.34 0.34 +0.01 21 30 30 +28
28AUG26 4.40 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.12 0.00 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 0.07 +0.01 20 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 0.00 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 1.10 +0.02 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 +0.01 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 +0.02 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 +0.02 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 +0.01 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 +0.01 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 +0.02 22 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 0.00 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 0.00 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 +0.01 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 +0.02 21 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.01 21 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 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 1.10 +0.02 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 +0.01 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 +0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 +0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 +0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 +0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 +0.02 21 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 +0.01 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 0.00 21 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 +0.01 22 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 0.04 +0.01 22 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.10 +0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 +0.01 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 +0.01 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 +0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 +0.02 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.54 +0.02 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 +0.02 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 +0.02 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 +0.02 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 +0.01 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 +0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 +0.01 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 +0.01 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 +0.01 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 +0.01 22 0 560 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 22 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 81 23,842 +32
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 65 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 19 0 657 0
28MAY26 4.50 P 0.04 0.04 0.04 0.05 0.00 19 250 454 +250
28MAY26 4.60 P 0.00 0.00 0.00 0.10 -0.01 19 0 125 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 -0.01 22 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.26 -0.01 22 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.35 -0.01 0 0 186 0
28MAY26 5.00 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.70 -0.01 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.95 -0.01 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 149 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 480 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 17 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 -0.01 18 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 0.00 19 0 114 0
29JUN26 4.80 P 0.28 0.28 0.28 0.27 -0.01 16 10 190 -10
29JUN26 4.90 P 0.00 0.00 0.00 0.36 -0.01 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.45 -0.02 0 0 460 0
29JUN26 5.25 P 0.00 0.00 0.00 0.70 -0.01 0 0 57 0
29JUN26 5.50 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.70 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.70 -0.01 0 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 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 -0.01 19 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 0.05 -0.01 18 0 10 0
30JUL26 4.30 P 0.08 0.08 0.08 0.08 -0.01 19 3 20 -3
30JUL26 4.40 P 0.00 0.00 0.00 0.12 0.00 19 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 -0.01 18 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 -0.01 18 0 40 0
30JUL26 4.70 P 0.00 0.00 0.00 0.29 0.00 18 0 81 0
30JUL26 4.80 P 0.00 0.00 0.00 0.36 -0.01 17 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.47 0.00 22 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.52 -0.01 12 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.98 -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 24 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 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.07 0.00 19 0 15 0
28AUG26 4.30 P 0.09 0.09 0.09 0.10 -0.01 18 12 12 +12
28AUG26 4.40 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.25 0.00 19 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 -0.03 18 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.39 -0.02 19 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.54 0.00 17 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.49 -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 0.00 20 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 0.14 +0.01 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 +0.01 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 -0.01 20 0 70 0
29SEP26 4.70 P 0.32 0.32 0.32 0.34 -0.01 19 10 43 +10
29SEP26 4.80 P 0.00 0.00 0.00 0.41 -0.01 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 -0.01 18 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 -0.01 24 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 -0.02 24 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 -0.02 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 -0.02 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 -0.02 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.22 -0.02 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 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 0.00 22 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 0.00 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 0.00 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 0.00 22 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.01 22 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 0.00 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 0.00 21 0 167 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 0.00 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 0.00 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 0.00 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 0.00 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 0.00 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 -0.02 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.78 -0.02 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 -0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 -0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 -0.02 26 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 -0.02 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 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 +0.01 22 0 23 0
30MAR27 3.90 P 0.10 0.10 0.10 0.11 0.00 21 10 40 +10
30MAR27 4.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 +0.01 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 +0.01 22 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 +0.01 22 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 0.35 +0.01 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 0.00 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 0.00 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 +0.01 22 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 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 0.00 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 -0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 -0.02 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 -0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 -0.01 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 -0.02 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 -0.02 25 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
TOTAL PUT 295 12,082 +269
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$ 12.66
28MAY26 8.25 C 0.00 0.00 0.00 4.42 -0.02 68 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.17 -0.02 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.92 -0.02 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.67 -0.02 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.17 -0.02 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.68 -0.02 34 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.21 -0.03 34 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.78 -0.02 33 0 402 0
28MAY26 12.50 C 0.43 0.43 0.43 0.43 -0.04 31 15 113 -15
28MAY26 13.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 112 0
28MAY26 13.50 C 0.13 0.13 0.13 0.10 -0.02 34 3 270 0
28MAY26 14.00 C 0.08 0.08 0.08 0.04 -0.01 35 2 280 0
28MAY26 14.50 C 0.04 0.04 0.04 0.02 0.00 37 73 230 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 272 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 174 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.43 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.18 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.93 -0.02 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.68 -0.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.19 -0.02 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.94 -0.02 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.69 -0.02 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.44 -0.02 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.19 -0.02 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.94 -0.02 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.69 -0.02 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.44 -0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.20 -0.02 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.95 -0.02 33 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.71 +0.01 34 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.21 -0.01 28 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.80 -0.01 35 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.37 -0.04 33 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.01 -0.04 33 0 1,105 0
29JUN26 12.50 C 0.80 0.80 0.71 0.69 -0.04 32 60 115 +45
29JUN26 13.00 C 0.55 0.55 0.48 0.48 -0.03 33 60 168 +39
29JUN26 13.50 C 0.00 0.00 0.00 0.32 -0.02 33 0 193 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.03 33 0 181 0
29JUN26 14.50 C 0.19 0.19 0.19 0.12 -0.02 33 15 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 227 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.69 - 0 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 3.45 -0.01 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.20 -0.03 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.99 -0.01 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.74 -0.01 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.28 -0.01 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.82 -0.05 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.43 -0.05 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.07 -0.05 32 0 6 0
30JUL26 12.50 C 0.00 0.00 0.00 0.82 -0.03 33 0 8 0
30JUL26 13.00 C 0.68 0.68 0.68 0.61 -0.04 34 15 87 +15
30JUL26 13.50 C 0.53 0.53 0.53 0.43 -0.05 34 15 170 +15
30JUL26 14.00 C 0.41 0.41 0.41 0.29 -0.05 33 15 195 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.20 -0.04 34 0 170 0
30JUL26 15.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 30 0
30JUL26 16.00 C 0.15 0.15 0.14 0.06 -0.02 34 45 90 +30
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.70 - 35 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 3.48 -0.01 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.24 +0.01 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.00 -0.01 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.76 -0.02 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.31 -0.03 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.91 -0.03 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.55 -0.03 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.22 -0.03 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.98 -0.02 35 0 22 0
28AUG26 13.00 C 0.00 0.00 0.00 0.78 -0.01 36 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.60 -0.03 36 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.45 -0.03 35 0 15 0
28AUG26 14.50 C 0.00 0.00 0.00 0.34 -0.02 36 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 40 0
28AUG26 15.50 C 0.00 0.00 0.00 0.18 -0.02 35 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.69 -0.02 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.44 -0.02 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.19 -0.02 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.94 -0.02 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.69 -0.02 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.44 -0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.20 -0.01 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.99 +0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.70 -0.05 32 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.48 -0.02 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.24 -0.02 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.00 -0.03 34 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 -0.01 36 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.38 -0.01 36 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.99 -0.05 35 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 -0.04 36 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.07 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.09 -0.04 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.04 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.71 -0.04 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.59 -0.02 36 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.48 -0.02 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 -0.03 36 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.03 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.02 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.94 -0.02 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.70 -0.01 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.46 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.22 0.00 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.99 +0.01 35 0 0 0
30DEC26 9.00 C 3.84 3.84 3.84 3.71 -0.04 29 4 23 +4
30DEC26 9.25 C 0.00 0.00 0.00 3.49 -0.02 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.33 +0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.13 +0.03 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.93 +0.01 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.54 -0.02 33 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.21 -0.01 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 -0.09 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.64 -0.11 34 0 23 0
30DEC26 12.50 C 0.00 0.00 0.00 1.40 -0.03 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.20 -0.03 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 -0.03 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 -0.01 35 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 -0.01 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.65 -0.02 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 -0.03 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 -0.03 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 -0.02 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 -0.02 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.02 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.04 -0.07 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.87 -0.03 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.62 -0.09 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.43 +0.01 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.24 0.00 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.11 -0.05 34 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.72 -0.02 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.44 +0.01 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.15 -0.02 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.90 -0.11 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.65 -0.03 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.44 -0.04 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.27 -0.02 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 -0.03 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.99 0.00 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 -0.04 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 -0.04 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.64 -0.04 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.56 -0.03 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.03 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 -0.03 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 -0.03 34 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 -0.02 34 0 0 0
TOTAL CALL 322 15,568 +148
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 505 0
28MAY26 11.50 P 0.04 0.04 0.04 0.04 0.00 35 20 780 +20
28MAY26 12.00 P 0.09 0.09 0.09 0.11 -0.02 33 5 542 0
28MAY26 12.50 P 0.25 0.29 0.25 0.28 -0.02 34 440 1,953 +440
28MAY26 13.00 P 0.00 0.00 0.00 0.56 -0.02 34 0 243 0
28MAY26 13.50 P 0.00 0.00 0.00 0.95 0.00 37 0 185 0
28MAY26 14.00 P 0.00 0.00 0.00 1.36 0.00 32 0 157 0
28MAY26 14.50 P 0.00 0.00 0.00 1.84 +0.01 0 0 131 0
28MAY26 15.00 P 0.00 0.00 0.00 2.34 -0.04 0 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.87 0.00 60 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 3.34 +0.02 0 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.84 +0.02 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.84 +0.02 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.34 +0.02 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.84 +0.02 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.34 +0.02 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.84 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 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 69 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 176 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 820 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 6,455 0
29JUN26 12.00 P 0.30 0.30 0.30 0.32 -0.02 34 15 1,211 +13
29JUN26 12.50 P 0.00 0.00 0.00 0.53 -0.02 34 0 726 0
29JUN26 13.00 P 0.79 0.84 0.79 0.80 -0.02 34 14 347 -2
29JUN26 13.50 P 0.00 0.00 0.00 1.14 -0.02 35 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.49 -0.01 33 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 1.92 0.00 33 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.44 0.00 41 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.94 +0.02 46 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.44 +0.02 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.95 +0.02 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.42 0.00 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.91 -0.01 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.40 0.00 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.90 +0.01 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.40 0.00 70 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.84 -0.02 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 21 0
30JUL26 11.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 30 0
30JUL26 11.50 P 0.32 0.32 0.29 0.35 -0.03 33 192 312 +192
30JUL26 12.00 P 0.48 0.49 0.47 0.54 -0.03 33 524 624 +524
30JUL26 12.50 P 0.80 0.80 0.80 0.78 -0.04 33 13 458 +13
30JUL26 13.00 P 0.00 0.00 0.00 1.08 -0.04 33 0 47 0
30JUL26 13.50 P 1.38 1.38 1.38 1.46 -0.03 35 30 268 +30
30JUL26 14.00 P 0.00 0.00 0.00 1.80 -0.02 33 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.25 -0.01 36 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.69 0.00 36 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.15 +0.01 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.59 -0.01 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.07 -0.01 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.54 -0.01 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.03 -0.02 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.55 +0.03 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.04 +0.03 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.50 0.00 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.04 - 36 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.05 -0.01 35 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 0.09 -0.02 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.33 -0.01 34 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.49 -0.01 34 0 80 0
28AUG26 12.00 P 0.67 0.67 0.65 0.69 -0.02 34 113 320 +113
28AUG26 12.50 P 0.88 0.92 0.86 0.93 -0.03 34 65 198 +56
28AUG26 13.00 P 1.17 1.22 1.17 1.22 -0.04 34 126 149 +114
28AUG26 13.50 P 0.00 0.00 0.00 1.56 -0.04 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.92 -0.03 34 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.33 -0.02 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.74 -0.03 35 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.18 -0.03 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.65 0.00 36 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.12 0.00 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.58 0.00 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.06 0.00 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.55 +0.02 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.04 +0.02 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.51 +0.01 0 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 0.04 -0.01 36 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 0.10 -0.01 36 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 0.16 -0.02 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.02 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.30 -0.03 35 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.44 -0.04 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.04 35 0 20 0
29SEP26 12.00 P 0.80 0.80 0.80 0.84 -0.04 35 22 53 +22
29SEP26 12.50 P 0.00 0.00 0.00 1.12 -0.03 36 0 46 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 -0.03 37 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.75 +0.03 37 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.12 -0.02 38 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.51 0.00 38 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.92 -0.01 39 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.35 -0.01 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.80 -0.01 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.24 -0.02 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.72 0.00 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.19 +0.01 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.66 0.00 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.13 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.61 0.00 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.07 -0.02 43 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 0.11 -0.01 35 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 0.17 -0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.02 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 -0.02 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 -0.01 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.03 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.88 -0.02 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.12 -0.02 36 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 -0.01 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 -0.02 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 -0.01 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 -0.01 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.73 0.00 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.12 0.00 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 0.00 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.96 0.00 39 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.39 -0.01 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.82 -0.03 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.27 -0.03 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.73 -0.01 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.19 -0.02 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.66 -0.02 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.13 -0.06 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 -0.01 35 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 -0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 -0.02 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 -0.01 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 -0.02 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.65 -0.02 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.82 -0.03 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.03 -0.03 34 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.29 -0.01 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.56 -0.02 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.84 -0.05 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.16 -0.04 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.51 -0.03 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.88 0.00 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.26 -0.02 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.65 -0.03 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.06 -0.03 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.48 -0.04 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.94 -0.02 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.27 -0.13 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.83 -0.03 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.19 -0.02 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.66 -0.02 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.13 -0.06 36 0 0 0
TOTAL PUT 1,579 25,270 +1,535
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 0.52 +0.01 182 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.47 +0.01 162 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.42 +0.01 144 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.37 +0.01 126 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.32 +0.01 109 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.27 +0.01 93 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.22 +0.01 77 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.17 +0.01 62 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.08 0.00 45 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.05 +0.01 45 0 72 0
28MAY26 1.20 C 0.02 0.02 0.02 0.02 0.00 36 10 189 +10
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 39 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.62 +0.01 127 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.57 +0.01 114 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.52 +0.01 101 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.47 +0.01 90 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.42 +0.01 79 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.37 +0.01 69 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.32 +0.01 59 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.14 +0.01 43 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.10 0.00 38 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.07 0.00 37 0 35 0
29JUN26 1.20 C 0.00 0.00 0.00 0.05 0.00 39 0 140 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 0.00 36 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 0.00 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 41 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 56 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 69 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.52 +0.01 90 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.47 +0.01 80 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.42 +0.01 71 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.37 +0.01 62 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.28 +0.02 57 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.12 +0.01 45 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.09 +0.01 43 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.52 +0.01 81 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.47 +0.01 72 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.42 +0.01 63 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.37 +0.01 55 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.02 0.00 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 0.52 +0.01 73 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.47 +0.01 65 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.42 +0.01 57 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.37 +0.01 50 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.33 +0.01 53 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.13 0.00 38 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.09 +0.01 40 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.05 +0.01 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.02 +0.01 38 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 0.02 0.02 0.02 0.01 0.00 54 4 5 +4
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 0.52 +0.01 59 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.43 +0.02 54 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.34 +0.01 47 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.20 +0.01 42 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.17 0.00 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.13 +0.01 42 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.11 +0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.09 0.00 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.08 +0.01 41 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.07 +0.01 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.06 +0.01 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.04 +0.01 40 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.03 +0.01 38 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.02 +0.01 36 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 0.00 50 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.43 0.00 45 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.39 0.00 44 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.35 0.00 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.28 0.00 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.16 +0.01 42 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.14 +0.01 41 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.12 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.10 +0.01 42 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 0.00 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
TOTAL CALL 14 2,385 +14
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.01 0.00 49 0 164 0
28MAY26 1.10 P 0.00 0.00 0.00 0.02 0.00 46 0 69 0
28MAY26 1.15 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
28MAY26 1.20 P 0.07 0.07 0.07 0.06 0.00 37 5 2 -5
28MAY26 1.25 P 0.00 0.00 0.00 0.09 -0.01 0 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.14 -0.01 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.24 -0.01 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.29 -0.01 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 37 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.02 0.00 37 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.04 0.00 41 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 0.00 39 0 38 0
29JUN26 1.20 P 0.08 0.08 0.08 0.09 0.00 41 12 55 +12
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.25 0.00 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.30 0.00 50 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.35 0.00 55 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.40 0.00 60 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.45 0.00 65 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 0.00 70 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 -0.01 74 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 -0.01 78 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.65 -0.01 82 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 -0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.14 -0.01 0 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 64 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 48 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 42 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.12 0.00 38 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.32 -0.01 35 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.46 -0.01 0 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 0.00 35 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.07 -0.01 36 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
28AUG26 1.25 P 0.15 0.15 0.15 0.16 -0.01 36 5 5 +5
28AUG26 1.30 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.47 -0.01 40 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 0.00 36 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 -0.01 35 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 37 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 -0.01 37 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 -0.01 36 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.21 -0.01 37 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.42 -0.01 33 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.47 -0.01 36 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.52 -0.01 39 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.16 0.00 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 0.00 38 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 0.00 39 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 -0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 -0.01 37 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 -0.01 38 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 -0.01 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.28 0.00 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.31 -0.01 37 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.39 -0.01 36 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.57 -0.01 35 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.62 -0.01 37 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.71 -0.01 0 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 0.00 36 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.02 0.00 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 0.00 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.11 -0.01 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.14 -0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.16 -0.01 38 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.19 -0.01 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.22 -0.01 37 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.30 0.00 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.50 0.00 40 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.58 -0.01 37 0 0 0
TOTAL PUT 22 1,079 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.47
28MAY26 2.20 C 0.00 0.00 0.00 1.28 -0.03 141 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.18 -0.02 129 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.08 -0.02 117 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.98 -0.02 106 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.88 -0.02 95 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 -0.02 85 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.68 -0.02 75 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.58 -0.02 65 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.48 -0.03 55 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.39 -0.02 55 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.20 -0.02 38 0 25 0
28MAY26 3.40 C 0.14 0.14 0.14 0.13 -0.01 38 2 47 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 0.00 39 0 81 0
28MAY26 3.60 C 0.00 0.00 0.00 0.05 0.00 41 0 41 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 0.00 37 0 90 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 51 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.28 -0.03 99 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.18 -0.02 90 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.08 -0.02 83 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.98 -0.02 75 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 -0.02 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 -0.02 61 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 -0.02 54 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.58 -0.02 47 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.49 -0.02 47 0 100 0
29JUN26 3.10 C 0.00 0.00 0.00 0.39 -0.02 40 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.30 -0.02 36 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.23 -0.01 36 0 25 0
29JUN26 3.40 C 0.00 0.00 0.00 0.16 -0.02 33 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 0.00 36 0 7 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 0.00 35 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 36 0 42 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 36 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 34 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 34 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.18 -0.02 74 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.08 -0.02 68 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.98 -0.02 62 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 -0.02 56 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.78 -0.02 50 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.59 -0.02 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.49 -0.02 38 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.40 -0.02 35 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.21 0.00 34 0 30 0
30JUL26 3.50 C 0.17 0.17 0.17 0.16 -0.01 33 7 10 +7
30JUL26 3.60 C 0.00 0.00 0.00 0.13 0.00 34 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 0.00 33 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 0.00 34 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30JUL26 4.00 C 0.06 0.06 0.06 0.05 0.00 35 1 13 +1
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.98 -0.02 54 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.88 -0.02 48 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 -0.02 43 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.69 -0.01 43 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.50 -0.01 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 -0.01 34 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
28AUG26 3.60 C 0.17 0.17 0.17 0.16 -0.01 32 2 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 -0.01 32 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 33 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.47 -0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.28 -0.03 62 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.18 -0.02 57 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 -0.02 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.98 -0.02 47 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.88 -0.02 43 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 -0.01 37 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 -0.01 35 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 -0.02 33 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.01 33 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 -0.02 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 -0.02 32 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 -0.01 32 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.02 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.02 31 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.01 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.02 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.01 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 0.00 32 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 -0.03 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.18 -0.02 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 -0.02 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.98 -0.02 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 -0.02 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 -0.02 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 -0.02 33 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 -0.02 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 -0.01 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 -0.01 31 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 -0.02 30 0 100 0
30DEC26 3.40 C 0.36 0.36 0.36 0.34 -0.01 30 4 47 +4
30DEC26 3.50 C 0.00 0.00 0.00 0.30 -0.01 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.01 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.01 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 -0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 4.30 C 0.12 0.12 0.12 0.09 0.00 31 2 2 +2
30DEC26 4.40 C 0.00 0.00 0.00 0.08 0.00 31 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 -0.03 39 0 3 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 -0.02 35 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.08 -0.02 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.98 -0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 -0.02 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.02 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 -0.02 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 -0.02 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 -0.02 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 -0.02 31 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 -0.01 31 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 -0.02 31 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.01 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.01 31 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.01 31 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.01 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.02 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 -0.01 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 -0.01 30 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 -0.01 30 0 13 0
TOTAL CALL 18 5,371 +14
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 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 38 0 79 0
28MAY26 3.20 P 0.00 0.00 0.00 0.03 0.00 33 0 42 0
28MAY26 3.30 P 0.05 0.05 0.05 0.07 +0.01 36 6 65 +6
28MAY26 3.40 P 0.00 0.00 0.00 0.11 +0.01 33 0 74 0
28MAY26 3.50 P 0.16 0.16 0.16 0.18 +0.02 36 1 26 +1
28MAY26 3.60 P 0.00 0.00 0.00 0.25 +0.02 33 0 4 0
28MAY26 3.70 P 0.00 0.00 0.00 0.34 +0.02 35 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.43 +0.02 31 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.21 +0.02 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 83 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 60 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 38 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 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 32 0 58 0
29JUN26 3.10 P 0.04 0.04 0.04 0.05 0.00 32 1 227 +1
29JUN26 3.20 P 0.00 0.00 0.00 0.08 +0.01 32 0 11 0
29JUN26 3.30 P 0.00 0.00 0.00 0.12 +0.01 32 0 6 0
29JUN26 3.40 P 0.00 0.00 0.00 0.17 +0.01 32 0 33 0
29JUN26 3.50 P 0.21 0.21 0.21 0.23 0.00 32 1 6 +1
29JUN26 3.60 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.46 +0.02 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.55 +0.02 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.64 +0.02 34 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.21 +0.02 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 38 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.08 +0.01 31 0 9 0
30JUL26 3.20 P 0.00 0.00 0.00 0.12 +0.01 32 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.16 +0.01 32 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.21 +0.02 32 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.26 +0.01 31 0 1 0
30JUL26 3.60 P 0.31 0.31 0.31 0.33 +0.02 31 3 3 +3
30JUL26 3.70 P 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.57 +0.02 33 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.65 +0.01 31 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.83 +0.01 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.93 +0.02 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.12 +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 29 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.07 0.00 30 0 3 0
28AUG26 3.10 P 0.00 0.00 0.00 0.10 0.00 30 0 3 0
28AUG26 3.20 P 0.00 0.00 0.00 0.14 +0.01 31 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.43 +0.02 32 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.50 +0.01 31 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.67 +0.01 32 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.76 +0.02 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.85 +0.02 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.94 +0.02 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.03 +0.02 29 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.12 +0.01 0 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 32 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 30 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 0.00 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 29 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 0.00 30 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.12 0.00 30 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 0.00 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.25 0.00 29 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 0.00 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.44 +0.01 30 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 +0.01 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 +0.01 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.77 +0.02 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 +0.02 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 +0.02 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 +0.02 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
30DEC26 2.90 P 0.09 0.09 0.09 0.10 0.00 29 3 11 +3
30DEC26 3.00 P 0.00 0.00 0.00 0.13 0.00 28 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.17 +0.01 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 +0.01 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.25 0.00 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 +0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.64 +0.01 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.72 +0.01 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 +0.02 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.05 +0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 +0.01 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 +0.01 26 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 30 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 28 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 0.00 29 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.14 0.00 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 0.00 29 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 0.00 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.25 0.00 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 0.00 29 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 +0.01 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 0.00 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 0.00 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.83 +0.02 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.08 +0.02 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.16 +0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 +0.02 28 0 0 0
TOTAL PUT 15 5,766 +15
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$ 33.34
28MAY26 23.00 C 0.00 0.00 0.00 10.36 +0.16 86 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.36 +0.16 75 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.36 +0.16 65 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.36 +0.16 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.36 +0.16 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.36 +0.15 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.37 +0.14 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.41 +0.13 42 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.51 +0.09 42 0 56 0
28MAY26 32.00 C 0.00 0.00 0.00 1.76 +0.09 44 0 40 0
28MAY26 33.00 C 1.45 1.45 1.06 1.10 +0.07 42 22 233 -1
28MAY26 34.00 C 0.00 0.00 0.00 0.65 +0.03 42 0 325 0
28MAY26 35.00 C 0.38 0.38 0.35 0.35 +0.01 42 18 445 +4
28MAY26 36.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 145 0
28MAY26 37.00 C 0.10 0.10 0.10 0.08 -0.01 42 3 110 +3
28MAY26 38.00 C 0.08 0.08 0.08 0.04 0.00 43 1 99 -1
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 44 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 23.60 +0.16 214 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.35 +0.16 208 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.85 +0.16 198 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.35 +0.16 189 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.85 +0.16 180 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.35 +0.16 171 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.85 +0.16 163 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.35 +0.16 156 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.85 +0.16 146 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.35 +0.16 135 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.85 +0.16 122 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.35 +0.16 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.85 +0.16 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.35 +0.16 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.85 +0.16 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.35 +0.16 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.85 +0.16 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.35 +0.16 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.85 +0.16 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.35 +0.16 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.85 +0.16 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.35 +0.15 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.35 +0.15 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.36 +0.16 80 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.36 +0.16 72 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.36 +0.16 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.36 +0.16 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.36 +0.16 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.36 +0.16 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.37 +0.15 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.40 +0.13 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.49 +0.09 41 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 2.69 +0.07 41 0 17 0
29JUN26 32.00 C 0.00 0.00 0.00 2.06 +0.08 42 0 73 0
29JUN26 33.00 C 1.53 1.53 1.40 1.52 +0.08 42 28 105 +28
29JUN26 34.00 C 1.35 1.35 1.04 1.13 +0.05 42 2 323 0
29JUN26 35.00 C 0.81 0.81 0.81 0.82 +0.02 41 3 120 0
29JUN26 36.00 C 0.00 0.00 0.00 0.60 0.00 41 0 203 0
29JUN26 37.00 C 0.56 0.56 0.47 0.43 -0.01 41 7 433 -3
29JUN26 38.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 82 0
29JUN26 40.00 C 0.21 0.21 0.21 0.15 -0.01 41 3 38 +3
29JUN26 41.00 C 0.16 0.16 0.16 0.10 -0.01 41 815 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 800 815 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 9.36 +0.16 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.36 +0.16 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.36 +0.16 44 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.37 +0.15 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.41 +0.14 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.51 +0.11 42 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 3.72 +0.09 42 0 0 0
30JUL26 31.00 C 2.98 2.98 2.98 3.05 +0.07 42 5 5 0
30JUL26 32.00 C 2.57 2.57 2.57 2.50 +0.10 42 15 15 +8
30JUL26 33.00 C 2.00 2.00 1.95 2.07 +0.12 43 2 59 +1
30JUL26 34.00 C 1.67 1.67 1.63 1.70 +0.07 43 9 42 0
30JUL26 35.00 C 1.45 1.45 1.45 1.39 +0.07 43 3 13 -3
30JUL26 36.00 C 1.19 1.19 1.19 1.14 +0.06 43 3 51 +3
30JUL26 37.00 C 0.89 0.89 0.89 0.91 +0.04 43 2 21 -2
30JUL26 38.00 C 0.00 0.00 0.00 0.73 +0.01 43 0 38 0
30JUL26 39.00 C 0.00 0.00 0.00 0.58 +0.01 43 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.46 +0.02 43 0 114 0
30JUL26 41.00 C 0.00 0.00 0.00 0.36 +0.01 43 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.28 +0.01 43 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.22 +0.01 43 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 0.00 43 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 0.00 43 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 9.36 +0.16 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.36 +0.16 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.37 +0.15 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.42 +0.14 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.41 0.00 38 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.73 +0.09 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.05 +0.09 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.48 +0.07 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.98 +0.11 43 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 2.56 +0.11 43 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 2.19 +0.10 43 0 90 0
28AUG26 35.00 C 0.00 0.00 0.00 1.89 +0.08 44 0 46 0
28AUG26 36.00 C 0.00 0.00 0.00 1.61 +0.06 44 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 1.36 +0.05 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.14 +0.03 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.96 +0.02 44 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.79 +0.01 44 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.66 +0.01 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.45 0.00 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.85 +0.16 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.35 +0.16 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.85 +0.16 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.35 +0.16 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.85 +0.16 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.35 +0.15 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.35 +0.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.36 +0.16 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.36 +0.16 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.36 +0.16 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.37 +0.16 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.40 +0.14 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.50 +0.12 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.54 -0.06 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.02 +0.09 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.40 +0.06 43 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 3.88 +0.13 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.40 +0.10 43 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 3.00 +0.13 43 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 2.63 +0.08 43 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.31 +0.11 44 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.00 +0.04 43 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 1.76 +0.08 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.53 +0.06 44 0 221 0
29SEP26 39.00 C 0.00 0.00 0.00 1.31 +0.01 44 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 1.13 +0.04 44 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 0.94 0.00 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 0.00 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.69 0.00 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.60 +0.02 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.52 0.00 44 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 -0.01 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 0.00 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 0.00 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 0.00 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 11.36 +0.16 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.37 +0.16 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.37 +0.10 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.53 +0.29 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 7.54 +0.10 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.89 +0.11 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.29 +0.10 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.75 -0.07 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.24 -0.07 41 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 4.77 +0.08 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.33 +0.08 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.93 +0.07 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.54 +0.06 42 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 3.23 +0.06 42 0 1,425 0
30DEC26 36.00 C 0.00 0.00 0.00 2.91 +0.06 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 2.62 +0.04 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.37 +0.05 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.13 +0.05 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.98 +0.04 43 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.78 +0.04 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.59 +0.03 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.40 -0.01 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.27 +0.01 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.14 +0.02 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.04 +0.03 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.93 +0.02 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.82 +0.02 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.76 +0.03 43 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 10.51 +0.30 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.43 +0.10 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.74 +0.10 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.13 +0.10 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.53 +0.09 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.00 +0.09 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.47 +0.09 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.00 +0.08 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.54 +0.08 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.11 +0.07 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.72 +0.06 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.34 +0.06 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.01 +0.06 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.70 +0.06 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.38 +0.05 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.12 +0.04 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.88 +0.04 42 0 15 0
30MAR27 40.00 C 2.89 2.89 2.89 2.64 -0.03 42 1 2 +1
30MAR27 41.00 C 0.00 0.00 0.00 2.42 -0.04 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.32 +0.05 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.17 +0.10 43 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.98 +0.08 43 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.83 +0.08 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.68 +0.07 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.53 +0.07 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.40 +0.06 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.29 +0.05 43 0 0 0
TOTAL CALL 1,742 19,224 +41
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28MAY26 25.00 P 0.03 0.03 0.03 0.01 0.00 49 2 43 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 46 0 47 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 75 0
28MAY26 28.00 P 0.15 0.15 0.14 0.10 -0.03 42 7 77 +3
28MAY26 29.00 P 0.25 0.25 0.25 0.22 -0.07 42 1 87 -1
28MAY26 30.00 P 0.38 0.49 0.38 0.45 -0.09 42 7 145 -1
28MAY26 31.00 P 0.00 0.00 0.00 0.78 -0.15 42 0 100 0
28MAY26 32.00 P 1.10 1.31 1.10 1.28 -0.17 42 33 184 +15
28MAY26 33.00 P 1.95 1.95 1.94 1.88 -0.23 41 31 214 +25
28MAY26 34.00 P 0.00 0.00 0.00 2.63 -0.17 42 0 107 0
28MAY26 35.00 P 0.00 0.00 0.00 3.47 -0.17 41 0 229 0
28MAY26 36.00 P 0.00 0.00 0.00 4.38 -0.17 42 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 5.33 -0.16 42 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 6.45 -0.15 62 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 7.45 -0.14 69 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 8.48 -0.10 78 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 9.46 -0.12 82 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 10.45 -0.11 87 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 11.35 -0.21 78 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.35 -0.20 83 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.40 -0.15 96 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.40 -0.15 101 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.34 -0.21 95 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.34 -0.20 99 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.34 -0.20 103 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 20.00 P 0.03 0.03 0.03 0.01 0.00 51 2 4 -2
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 43 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 -0.03 41 0 29 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 89 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 -0.05 41 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.51 -0.07 42 0 268 0
29JUN26 29.00 P 0.85 0.85 0.85 0.75 -0.09 41 40 392 +40
29JUN26 30.00 P 1.08 1.10 1.08 1.08 -0.10 41 8 223 0
29JUN26 31.00 P 1.63 1.63 1.63 1.50 -0.13 41 1 147 0
29JUN26 32.00 P 1.97 2.04 1.97 1.98 -0.19 40 35 251 +35
29JUN26 33.00 P 2.64 2.64 2.64 2.57 -0.23 40 15 231 +15
29JUN26 34.00 P 0.00 0.00 0.00 3.26 -0.17 41 0 316 0
29JUN26 35.00 P 0.00 0.00 0.00 4.00 -0.17 41 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 4.93 -0.03 45 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 5.80 -0.10 46 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 6.71 -0.09 48 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 7.66 -0.07 51 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.63 -0.03 54 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 9.58 -0.04 55 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 10.52 -0.07 56 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 11.49 -0.09 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.49 -0.07 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.46 -0.10 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.48 -0.07 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.47 -0.08 69 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.42 -0.12 68 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.41 -0.13 70 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.47 -0.08 78 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.90 -0.14 78 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.47 -0.06 90 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.94 -0.09 93 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.38 -0.15 93 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.19 -0.02 42 0 2 0
30JUL26 25.00 P 0.37 0.37 0.37 0.31 -0.03 43 15 16 +15
30JUL26 26.00 P 0.00 0.00 0.00 0.46 -0.04 43 0 4 0
30JUL26 27.00 P 0.74 0.74 0.70 0.67 -0.05 43 18 135 +16
30JUL26 28.00 P 0.95 0.96 0.95 0.93 -0.07 43 18 74 +16
30JUL26 29.00 P 0.00 0.00 0.00 1.24 -0.09 42 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 1.60 -0.12 42 0 45 0
30JUL26 31.00 P 0.00 0.00 0.00 2.05 -0.14 42 0 29 0
30JUL26 32.00 P 0.00 0.00 0.00 2.57 -0.17 42 0 290 0
30JUL26 33.00 P 3.20 3.20 3.20 3.15 -0.18 42 15 142 +4
30JUL26 34.00 P 0.00 0.00 0.00 3.79 -0.26 42 0 192 0
30JUL26 35.00 P 0.00 0.00 0.00 4.64 +0.01 45 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 5.40 +0.02 45 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 6.21 +0.04 46 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 7.07 -0.06 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.95 -0.05 48 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 8.86 -0.04 50 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 9.72 -0.08 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.66 -0.07 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.63 -0.06 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.58 -0.05 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.53 -0.07 54 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.59 0.00 59 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.58 +0.01 61 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.56 0.00 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.37 -0.03 43 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 0.53 -0.04 43 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 0.75 -0.04 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.99 -0.07 43 0 16 0
28AUG26 28.00 P 0.00 0.00 0.00 1.30 -0.08 43 0 2 0
28AUG26 29.00 P 1.63 1.63 1.63 1.62 -0.10 43 4 44 0
28AUG26 30.00 P 0.00 0.00 0.00 2.02 -0.12 43 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 2.50 -0.13 43 0 5 0
28AUG26 32.00 P 0.00 0.00 0.00 3.02 -0.16 43 0 52 0
28AUG26 33.00 P 0.00 0.00 0.00 3.61 -0.17 43 0 63 0
28AUG26 34.00 P 0.00 0.00 0.00 4.25 -0.19 43 0 121 0
28AUG26 35.00 P 0.00 0.00 0.00 5.07 +0.02 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.81 -0.07 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.59 -0.07 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.40 -0.06 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.25 -0.05 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.09 -0.07 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.98 -0.06 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.88 -0.06 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.77 -0.09 49 0 0 0
29SEP26 17.50 P 0.10 0.10 0.10 0.03 -0.01 44 1 9 -1
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.03 43 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.03 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 -0.04 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 -0.05 44 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.01 -0.06 44 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.30 -0.04 44 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.60 -0.08 43 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.97 -0.13 43 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.41 -0.09 43 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 2.87 -0.13 43 0 13 0
29SEP26 32.00 P 0.00 0.00 0.00 3.41 -0.16 43 0 31 0
29SEP26 33.00 P 0.00 0.00 0.00 3.99 -0.18 43 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 4.62 -0.19 43 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 5.30 -0.20 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 6.17 -0.06 46 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.92 -0.04 46 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.71 -0.06 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.52 -0.06 47 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.37 -0.05 47 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.23 -0.05 48 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 11.11 -0.04 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.99 -0.05 49 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.90 -0.05 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.83 -0.03 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.76 -0.03 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.58 -0.15 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.67 -0.01 52 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.60 -0.05 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.47 -0.15 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.90 -0.17 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.47 -0.08 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.94 -0.10 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.38 -0.16 60 0 0 0
30DEC26 22.00 P 0.72 0.73 0.72 0.64 -0.02 43 2 25 +1
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.01 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 -0.04 44 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.36 -0.04 44 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.67 -0.05 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.03 -0.05 44 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 2.43 -0.06 44 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 2.86 -0.07 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.34 -0.08 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 3.83 -0.11 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.39 -0.12 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 5.00 -0.11 44 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.63 -0.11 45 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.29 -0.13 45 0 1,412 0
30DEC26 36.00 P 0.00 0.00 0.00 6.99 -0.12 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.71 -0.14 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.49 -0.11 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.25 -0.13 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.07 -0.13 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.90 -0.12 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.73 -0.12 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.61 -0.08 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.49 -0.06 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.39 -0.04 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.27 -0.04 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.14 -0.07 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.92 -0.19 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.95 -0.08 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.22 -0.04 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.52 -0.04 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.82 -0.06 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.19 -0.06 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 2.57 -0.07 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.01 -0.07 43 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 3.46 -0.07 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.98 -0.06 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.51 -0.07 44 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 5.07 -0.08 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 5.62 -0.14 44 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 6.24 -0.15 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 6.89 -0.17 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.57 -0.18 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.28 -0.17 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.00 -0.21 44 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.75 -0.21 44 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.52 -0.22 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.42 -0.11 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.25 -0.09 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.08 -0.08 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.92 -0.08 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.80 -0.05 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.46 -0.25 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.33 -0.25 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.40 -0.07 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.29 -0.08 48 0 0 0
TOTAL PUT 255 9,441 +180
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$ 86.50
15MAY26 55.00 C 0.00 0.00 0.00 31.51 +0.19 0 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 29.01 +0.19 0 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 26.51 +0.19 0 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 24.01 +0.18 0 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 21.51 +0.18 0 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 19.02 +0.19 98 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 16.52 +0.19 84 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 14.02 +0.30 70 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 11.52 +0.30 57 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 9.03 +0.31 52 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 6.67 +0.45 60 0 0 0
15MAY26 82.50 C 4.00 4.00 4.00 4.10 +0.37 35 10 40 0
15MAY26 85.00 C 1.65 1.65 1.65 1.80 +0.36 26 6 338 -6
15MAY26 87.50 C 0.25 0.25 0.18 0.20 -0.04 17 69 399 +30
15MAY26 90.00 C 0.00 0.00 0.00 0.16 +0.13 36 0 1 0
15MAY26 92.50 C 0.00 0.00 0.00 0.15 +0.14 52 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.14 +0.13 66 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 0.13 +0.12 79 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.12 +0.11 90 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.11 +0.10 101 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.10 +0.09 111 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.09 +0.08 120 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.08 +0.07 128 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.07 +0.06 135 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.06 +0.05 141 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 31.56 +0.20 107 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 29.07 +0.21 101 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.57 +0.21 91 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 24.07 +0.20 81 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.57 +0.20 71 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 19.09 +0.22 68 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 16.57 +0.19 53 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 14.05 +0.29 0 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 11.55 +0.29 0 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 9.06 +0.30 25 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 6.67 +0.41 30 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 4.10 +0.27 16 0 0 0
22MAY26 85.00 C 1.95 1.95 1.95 1.85 +0.12 15 5 5 +5
22MAY26 87.50 C 0.56 0.56 0.53 0.52 -0.03 15 167 132 +81
22MAY26 90.00 C 0.12 0.12 0.11 0.16 +0.04 19 30 33 +20
22MAY26 92.50 C 0.00 0.00 0.00 0.15 +0.12 28 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.14 +0.13 36 0 0 0
22MAY26 97.50 C 0.00 0.00 0.00 0.13 +0.12 43 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 0.12 +0.11 49 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.11 +0.10 55 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.10 +0.09 60 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.09 +0.08 65 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.08 +0.07 70 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.07 +0.06 74 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.06 +0.05 77 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.55 +0.22 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.55 +0.18 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.07 +0.19 86 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.57 +0.19 76 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.08 +0.20 74 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.58 +0.20 65 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.07 +0.18 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.59 +0.19 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.10 +0.20 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.60 +0.20 42 0 59 0
28MAY26 72.50 C 14.20 14.20 14.20 14.08 -0.12 0 2 93 -2
28MAY26 75.00 C 0.00 0.00 0.00 11.59 +0.30 25 0 1,480 0
28MAY26 77.50 C 9.02 9.02 9.02 9.09 +0.27 18 4 1,163 -4
28MAY26 80.00 C 0.00 0.00 0.00 6.67 +0.41 22 1 2,252 +1
28MAY26 82.50 C 4.21 4.92 4.11 4.22 +0.25 17 13 4,484 -5
28MAY26 85.00 C 2.02 2.10 2.00 2.05 +0.18 14 18 3,763 -12
28MAY26 87.50 C 0.66 0.75 0.62 0.65 +0.01 14 600 2,512 -18
28MAY26 90.00 C 0.19 0.20 0.18 0.20 +0.02 16 287 1,523 +6
28MAY26 92.50 C 0.00 0.00 0.00 0.15 +0.10 22 0 488 0
28MAY26 95.00 C 0.00 0.00 0.00 0.14 +0.12 28 0 183 0
28MAY26 97.50 C 0.00 0.00 0.00 0.13 +0.12 34 0 75 0
28MAY26 100.00 C 0.00 0.00 0.00 0.12 +0.11 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.11 +0.10 43 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.10 +0.09 47 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.09 +0.08 51 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.08 +0.07 55 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.07 +0.06 58 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.06 +0.05 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.60 +0.27 77 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.55 +0.18 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.11 +0.23 70 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.62 +0.24 65 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 29.12 +0.24 59 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 26.63 +0.22 54 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 24.13 +0.21 48 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 21.64 +0.24 44 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 19.14 +0.21 38 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 16.63 +0.23 31 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 14.12 -0.08 0 0 177 0
29JUN26 75.00 C 11.70 11.70 11.70 11.59 +0.30 0 1 2,636 -1
29JUN26 77.50 C 9.01 9.01 9.01 9.13 +0.11 0 1 1,160 0
29JUN26 80.00 C 0.00 0.00 0.00 6.67 +0.25 15 0 4,795 0
29JUN26 82.50 C 4.35 4.35 4.20 4.26 +0.29 13 24 2,336 -24
29JUN26 85.00 C 2.28 2.38 2.28 2.21 +0.12 13 110 6,124 -20
29JUN26 87.50 C 1.04 1.08 0.96 0.95 +0.11 14 220 3,574 +52
29JUN26 90.00 C 0.41 0.45 0.40 0.38 +0.08 15 552 4,557 -40
29JUN26 92.50 C 0.18 0.18 0.18 0.15 +0.04 16 6 2,026 +6
29JUN26 95.00 C 0.10 0.10 0.10 0.14 +0.10 19 30 2,156 +30
29JUN26 97.50 C 0.00 0.00 0.00 0.13 +0.11 23 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 +0.11 26 0 834 0
29JUN26 102.50 C 0.03 0.03 0.03 0.11 +0.10 28 16 267 +16
29JUN26 105.00 C 0.00 0.00 0.00 0.10 +0.09 31 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 +0.08 33 0 166 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.07 35 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.06 36 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.05 38 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 37.60 +0.19 68 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.61 +0.21 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.11 +0.20 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.62 +0.21 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.12 +0.20 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.63 +0.21 48 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 24.13 +0.20 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.64 +0.22 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.14 +0.20 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.65 +0.20 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.12 -0.08 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.63 +0.30 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.13 +0.11 0 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 6.67 +0.25 14 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 4.37 +0.24 14 0 784 0
30JUL26 85.00 C 2.62 2.62 2.46 2.52 +0.18 14 44 592 +18
30JUL26 87.50 C 1.40 1.44 1.36 1.32 +0.08 15 201 911 +150
30JUL26 90.00 C 0.78 0.78 0.73 0.70 -0.02 15 81 1,315 +45
30JUL26 92.50 C 0.45 0.45 0.43 0.39 -0.03 16 14 601 0
30JUL26 95.00 C 0.30 0.30 0.30 0.22 -0.06 17 400 400 +340
30JUL26 97.50 C 0.00 0.00 0.00 0.13 -0.07 17 0 8 0
30JUL26 100.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.11 0.00 22 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 +0.03 25 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.62 +0.21 52 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.12 +0.20 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.63 +0.21 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.13 +0.20 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.64 +0.22 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.14 +0.20 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.65 +0.20 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.12 -0.08 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.63 +0.26 17 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.13 +0.11 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.69 +0.20 14 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.51 +0.17 14 0 384 0
28AUG26 85.00 C 2.93 2.93 2.93 2.78 +0.06 14 2 47 +1
28AUG26 87.50 C 0.00 0.00 0.00 1.72 +0.04 15 0 62 0
28AUG26 90.00 C 1.07 1.10 1.07 1.08 +0.04 16 4 652 +4
28AUG26 92.50 C 0.00 0.00 0.00 0.70 +0.06 16 0 253 0
28AUG26 95.00 C 0.48 0.48 0.47 0.43 +0.05 17 70 228 +48
28AUG26 97.50 C 0.00 0.00 0.00 0.26 +0.03 17 0 16 0
28AUG26 100.00 C 0.21 0.21 0.21 0.16 +0.02 18 4 10 +4
28AUG26 102.50 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.60 +0.19 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.61 +0.21 56 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.14 +0.23 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.62 +0.20 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 29.12 +0.20 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.63 +0.21 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.13 +0.20 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.64 +0.22 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.14 +0.19 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.65 +0.20 26 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 14.12 -0.08 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.63 -0.02 15 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 9.15 +0.03 15 0 379 0
29SEP26 80.00 C 6.84 6.84 6.84 6.86 +0.12 16 1 2,295 -1
29SEP26 82.50 C 4.59 4.67 4.59 4.86 0.00 16 90 1,124 -50
29SEP26 85.00 C 2.97 2.97 2.97 3.61 +0.04 17 10 4,071 -10
29SEP26 87.50 C 1.92 2.00 1.92 2.73 +0.11 18 106 2,848 +100
29SEP26 90.00 C 1.28 1.33 1.27 2.15 +0.04 19 231 4,280 +216
29SEP26 92.50 C 0.86 0.93 0.86 1.73 -0.01 21 29 649 +19
29SEP26 95.00 C 0.00 0.00 0.00 1.41 -0.06 22 0 1,149 0
29SEP26 97.50 C 0.00 0.00 0.00 1.17 -0.07 23 0 167 0
29SEP26 100.00 C 0.28 0.28 0.28 1.00 -0.10 24 2 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.86 -0.11 25 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.76 -0.13 27 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.66 -0.16 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 -0.14 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.55 -0.16 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.51 -0.17 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.47 -0.19 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.45 -0.18 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 37.60 +0.19 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.61 +0.21 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.14 +0.23 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.62 +0.20 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.12 +0.20 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.63 +0.21 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.13 +0.20 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.64 +0.21 26 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 19.14 +0.19 23 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 16.65 +0.20 21 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 14.12 -0.08 14 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 11.63 -0.02 14 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 9.21 +0.09 13 0 1,512 0
30DEC26 80.00 C 6.90 6.90 6.90 6.96 -0.02 13 11 983 0
30DEC26 82.50 C 0.00 0.00 0.00 5.49 +0.15 14 0 857 0
30DEC26 85.00 C 0.00 0.00 0.00 4.39 +0.14 15 1 2,082 -1
30DEC26 87.50 C 2.61 2.61 2.57 3.54 +0.15 16 31 1,699 0
30DEC26 90.00 C 1.88 1.88 1.86 2.87 +0.03 17 32 1,027 +32
30DEC26 92.50 C 1.38 1.38 1.38 2.34 -0.08 18 1 643 +1
30DEC26 95.00 C 1.06 1.06 1.06 1.92 -0.18 19 1 751 +1
30DEC26 97.50 C 0.80 0.81 0.79 1.62 -0.24 19 202 291 +201
30DEC26 100.00 C 0.00 0.00 0.00 1.36 -0.30 20 0 215 0
30DEC26 102.50 C 0.00 0.00 0.00 1.17 -0.35 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 1.01 -0.39 22 0 356 0
30DEC26 107.50 C 0.00 0.00 0.00 0.89 -0.41 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.77 -0.46 23 1 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.70 -0.48 24 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.63 -0.50 25 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.57 -0.52 26 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 37.60 +0.19 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.61 +0.21 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.14 +0.23 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.62 +0.20 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.12 +0.20 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.63 +0.21 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 24.13 +0.20 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.64 +0.21 22 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 19.14 +0.19 20 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 16.65 +0.20 17 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 14.12 -0.08 13 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 11.65 0.00 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.21 +0.09 11 0 105 0
30MAR27 80.00 C 7.02 7.02 7.02 7.76 +0.22 13 1 160 -1
30MAR27 82.50 C 0.00 0.00 0.00 6.22 +0.17 14 0 209 0
30MAR27 85.00 C 4.21 4.21 4.15 5.14 +0.11 14 11 346 +11
30MAR27 87.50 C 0.00 0.00 0.00 4.27 +0.07 15 0 309 0
30MAR27 90.00 C 2.58 2.58 2.58 3.58 +0.06 16 5 603 -5
30MAR27 92.50 C 2.07 2.07 2.06 3.03 +0.07 17 21 447 +21
30MAR27 95.00 C 1.58 1.66 1.58 2.61 +0.06 18 36 252 -1
30MAR27 97.50 C 0.00 0.00 0.00 2.24 +0.05 18 0 200 0
30MAR27 100.00 C 0.00 0.00 0.00 1.98 +0.07 19 0 149 0
30MAR27 102.50 C 0.00 0.00 0.00 1.74 +0.06 20 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.57 +0.07 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.41 +0.08 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.28 +0.05 22 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 1.19 +0.01 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.10 -0.03 24 0 0 0
TOTAL CALL 3,815 93,843 +1,258
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 90 0
15MAY26 82.50 P 0.00 0.00 0.00 0.08 +0.07 35 0 313 0
15MAY26 85.00 P 0.10 0.10 0.10 0.27 +0.08 26 50 729 +42
15MAY26 87.50 P 1.14 1.14 1.11 1.23 -0.27 19 4 2 0
15MAY26 90.00 P 0.00 0.00 0.00 3.53 -0.28 26 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 6.33 +0.03 65 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 8.61 -0.19 64 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 11.11 -0.19 78 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 13.81 +0.01 112 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 16.11 -0.19 104 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 18.86 +0.06 143 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 21.16 -0.14 134 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 23.86 +0.06 169 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 26.53 +0.23 196 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 28.88 +0.08 195 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 5 0
22MAY26 85.00 P 0.36 0.36 0.29 0.36 -0.13 16 1,054 867 +696
22MAY26 87.50 P 0.00 0.00 0.00 1.52 -0.25 16 0 1 0
22MAY26 90.00 P 0.00 0.00 0.00 3.59 -0.29 18 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 6.33 +0.03 36 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 8.61 -0.19 36 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 11.11 -0.19 44 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 13.81 +0.01 62 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 16.11 -0.19 58 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 18.86 +0.06 80 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 21.16 -0.14 75 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 23.86 +0.06 94 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 26.53 +0.23 109 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 28.88 +0.08 108 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3,511 0
28MAY26 77.50 P 0.01 0.01 0.01 0.01 0.00 22 1 3,749 0
28MAY26 80.00 P 0.04 0.04 0.03 0.03 0.00 19 97 3,689 -87
28MAY26 82.50 P 0.11 0.11 0.09 0.12 -0.02 16 98 4,547 -77
28MAY26 85.00 P 0.46 0.48 0.41 0.50 -0.10 15 407 3,019 +16
28MAY26 87.50 P 1.61 1.64 1.50 1.63 -0.19 15 41 306 +39
28MAY26 90.00 P 0.00 0.00 0.00 3.64 -0.27 16 0 42 0
28MAY26 92.50 P 0.00 0.00 0.00 6.33 +0.02 29 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 8.61 -0.19 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.11 -0.19 36 0 0 0
28MAY26 100.00 P 13.50 13.50 13.50 13.81 +0.01 50 4 0 -4
28MAY26 102.50 P 0.00 0.00 0.00 16.11 -0.19 47 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.86 +0.06 64 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.16 -0.14 61 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.86 +0.06 75 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.53 +0.23 87 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.88 +0.08 87 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 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.04 0.04 0.04 0.01 0.00 20 3 5,302 -2
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 16 0 4,827 0
29JUN26 75.00 P 0.07 0.07 0.07 0.03 +0.02 15 114 4,590 +100
29JUN26 77.50 P 0.16 0.16 0.14 0.13 +0.06 15 95 5,690 -55
29JUN26 80.00 P 0.36 0.38 0.34 0.39 +0.07 14 1,270 4,833 -654
29JUN26 82.50 P 0.95 0.96 0.92 1.00 -0.02 14 120 3,333 +19
29JUN26 85.00 P 2.05 2.09 2.05 2.11 -0.15 13 82 3,062 +22
29JUN26 87.50 P 3.87 3.90 3.78 3.83 -0.39 13 107 1,270 +33
29JUN26 90.00 P 0.00 0.00 0.00 5.93 -0.27 12 0 333 0
29JUN26 92.50 P 0.00 0.00 0.00 8.44 -0.27 16 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 10.89 -0.61 17 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 13.36 +0.12 18 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 15.69 +0.04 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 18.19 +0.12 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 20.66 -0.22 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 23.17 -0.21 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 25.66 -0.21 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 28.14 -0.22 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 30.65 -0.26 0 0 322 0
29JUN26 117.50 P 0.00 0.00 0.00 33.13 -0.95 0 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 35.63 -0.98 0 0 118 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 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 0.00 15 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.01 14 0 392 0
30JUL26 75.00 P 0.13 0.13 0.13 0.09 0.00 14 10 873 -10
30JUL26 77.50 P 0.28 0.28 0.27 0.27 -0.03 14 250 1,572 +180
30JUL26 80.00 P 0.00 0.00 0.00 0.66 -0.06 14 0 3,585 0
30JUL26 82.50 P 1.31 1.33 1.29 1.40 -0.11 14 109 662 +14
30JUL26 85.00 P 2.54 2.54 2.45 2.55 -0.18 14 259 641 +197
30JUL26 87.50 P 0.00 0.00 0.00 4.25 -0.15 14 0 142 0
30JUL26 90.00 P 0.00 0.00 0.00 6.31 -0.31 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 8.57 -0.35 16 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 10.95 -0.55 16 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 13.39 -0.35 17 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.69 -0.96 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.25 -0.14 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.73 -0.15 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 23.17 -0.21 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.66 -0.21 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 28.15 -0.21 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 30.70 -0.21 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 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 21 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 16 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.02 13 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.04 -0.06 13 0 53 0
28AUG26 75.00 P 0.25 0.25 0.25 0.14 -0.12 13 99 429 +99
28AUG26 77.50 P 0.52 0.52 0.50 0.40 -0.16 14 264 541 +166
28AUG26 80.00 P 0.98 1.00 0.97 0.94 -0.17 14 27 382 +18
28AUG26 82.50 P 1.80 1.80 1.77 1.81 -0.16 15 14 401 -5
28AUG26 85.00 P 2.98 2.98 2.98 3.03 -0.16 15 59 520 0
28AUG26 87.50 P 4.61 4.61 4.54 4.72 -0.12 16 24 169 -12
28AUG26 90.00 P 6.60 6.60 6.57 6.55 -0.19 15 65 149 +65
28AUG26 92.50 P 0.00 0.00 0.00 8.74 -0.18 16 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.04 -0.46 17 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.43 -0.31 17 0 0 0
28AUG26 100.00 P 15.65 15.65 15.65 15.72 -0.93 0 4 4 +4
28AUG26 102.50 P 0.00 0.00 0.00 18.25 -0.39 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.73 -0.40 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.17 -0.46 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.66 -0.46 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.16 -0.45 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.70 -0.41 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 28 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 23 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 0.00 0.00 0.00 0.01 0.00 16 0 237 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.02 14 0 200 0
29SEP26 70.00 P 0.16 0.16 0.16 0.02 -0.07 13 50 2,849 +50
29SEP26 72.50 P 0.00 0.00 0.00 0.08 -0.16 13 0 1,642 0
29SEP26 75.00 P 0.60 0.62 0.58 0.27 -0.28 14 226 2,806 -25
29SEP26 77.50 P 1.13 1.13 1.13 0.71 -0.37 15 15 1,438 0
29SEP26 80.00 P 1.90 2.00 1.88 1.48 -0.37 16 194 4,708 +30
29SEP26 82.50 P 3.04 3.20 3.02 2.58 -0.36 17 395 997 -159
29SEP26 85.00 P 4.53 4.68 4.51 4.02 -0.29 18 246 1,346 +43
29SEP26 87.50 P 0.00 0.00 0.00 5.74 -0.20 19 0 309 0
29SEP26 90.00 P 8.54 8.60 8.49 7.73 -0.27 21 186 740 +84
29SEP26 92.50 P 0.00 0.00 0.00 9.88 -0.33 22 0 824 0
29SEP26 95.00 P 13.01 13.01 13.01 11.80 -0.35 22 30 145 +30
29SEP26 97.50 P 15.36 15.36 15.36 14.08 -0.80 23 22 99 +22
29SEP26 100.00 P 0.00 0.00 0.00 16.92 -0.40 29 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 19.37 -0.40 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.86 -0.41 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 24.35 -0.43 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.88 -0.42 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 29.41 -0.43 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.95 -0.44 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.50 -0.44 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.05 -0.39 48 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
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 22 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 13 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 -0.02 11 0 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.05 11 0 3,391 0
30DEC26 72.50 P 0.59 0.61 0.59 0.16 -0.08 12 23 742 -20
30DEC26 75.00 P 0.00 0.00 0.00 0.45 -0.10 13 0 1,129 0
30DEC26 77.50 P 0.00 0.00 0.00 0.99 -0.12 14 0 1,809 0
30DEC26 80.00 P 0.00 0.00 0.00 1.82 -0.15 14 0 964 0
30DEC26 82.50 P 0.00 0.00 0.00 2.98 -0.16 15 0 978 0
30DEC26 85.00 P 5.13 5.23 5.07 4.42 -0.16 16 260 568 +209
30DEC26 87.50 P 6.90 6.96 6.90 6.11 -0.16 17 31 74 -27
30DEC26 90.00 P 0.00 0.00 0.00 8.01 -0.29 18 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 9.88 -0.58 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 11.90 -0.45 19 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 14.13 -0.75 20 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 16.92 -0.56 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 19.37 -0.56 25 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 21.86 -0.54 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.35 -0.54 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.88 -0.53 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.41 -0.53 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 31.95 -0.53 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.50 -0.49 37 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 19 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 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 41 0
30MAR27 67.50 P 0.34 0.34 0.34 0.02 -0.01 10 5 89 -5
30MAR27 70.00 P 0.00 0.00 0.00 0.08 -0.01 11 0 186 0
30MAR27 72.50 P 0.00 0.00 0.00 0.25 +0.01 11 0 63 0
30MAR27 75.00 P 1.26 1.26 1.26 0.60 -0.01 12 2 691 +2
30MAR27 77.50 P 1.99 1.99 1.99 1.21 -0.04 13 5 259 0
30MAR27 80.00 P 0.00 0.00 0.00 2.10 -0.09 14 0 367 0
30MAR27 82.50 P 4.04 4.04 4.04 3.29 -0.14 15 20 495 +20
30MAR27 85.00 P 5.67 5.67 5.67 4.73 -0.20 15 2 16 +2
30MAR27 87.50 P 0.00 0.00 0.00 6.41 -0.24 16 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 8.30 -0.25 17 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 10.03 -0.43 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.15 -0.25 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.34 -0.54 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.12 -0.36 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 19.51 -0.42 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.95 -0.45 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.42 -0.47 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.91 -0.50 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 29.43 -0.51 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.95 -0.53 31 0 0 0
TOTAL PUT 6,443 106,474 +1,060
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$ 7.73
28MAY26 4.90 C 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.73 -0.04 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.23 -0.04 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.99 -0.01 29 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.74 -0.03 22 0 524 0
28MAY26 7.25 C 0.00 0.00 0.00 0.49 -0.04 15 0 460 0
28MAY26 7.50 C 0.33 0.33 0.30 0.29 -0.03 21 26 1,449 +14
28MAY26 7.75 C 0.15 0.20 0.13 0.14 -0.02 22 174 2,320 -88
28MAY26 8.00 C 0.07 0.07 0.07 0.06 -0.01 23 2 1,384 0
28MAY26 8.25 C 0.02 0.03 0.02 0.02 -0.01 24 504 1,991 +500
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 382 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.84 -0.04 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.74 -0.03 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.49 -0.03 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.24 -0.03 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 -0.03 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.74 -0.04 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.49 -0.05 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.24 -0.05 18 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.99 -0.01 0 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 -0.03 22 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 -0.04 19 0 159 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 -0.02 21 0 719 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.02 21 0 1,212 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 0.00 22 0 978 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 0.00 23 0 349 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 23 0 650 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,032 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 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 69 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.84 -0.05 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.74 -0.04 53 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.49 -0.05 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.24 -0.05 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.99 -0.05 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.74 -0.04 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.49 -0.05 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.24 -0.05 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.99 -0.05 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.76 -0.03 21 0 144 0
30JUL26 7.25 C 0.51 0.56 0.51 0.54 -0.04 20 5 1,001 -3
30JUL26 7.50 C 0.00 0.00 0.00 0.39 -0.01 22 0 91 0
30JUL26 7.75 C 0.25 0.25 0.25 0.24 -0.03 20 15 909 0
30JUL26 8.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 972 0
30JUL26 8.25 C 0.12 0.12 0.11 0.10 -0.01 21 40 89 +40
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 90 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.01 21 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 22 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 27 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.74 -0.05 48 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 2.49 -0.05 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.24 -0.05 37 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.99 -0.05 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.74 -0.05 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.49 -0.05 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.24 -0.05 15 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.00 -0.05 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.78 -0.02 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.58 -0.04 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.31 -0.03 21 0 858 0
28AUG26 8.00 C 0.24 0.24 0.22 0.22 -0.02 22 2 269 +2
28AUG26 8.25 C 0.00 0.00 0.00 0.16 0.00 22 0 607 0
28AUG26 8.50 C 0.00 0.00 0.00 0.11 0.00 23 0 11 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 0.00 22 0 3 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 0.00 23 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.84 -0.06 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.74 -0.06 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.49 -0.06 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 -0.06 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 -0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.74 -0.06 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 -0.06 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.24 -0.07 17 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 -0.02 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 +0.01 24 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 -0.01 23 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.53 -0.01 24 0 503 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 -0.01 24 0 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 848 0
29SEP26 8.25 C 0.19 0.19 0.19 0.24 -0.01 24 5 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.01 24 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 78 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 26 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 0.00 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 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.84 -0.06 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.74 -0.06 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.49 -0.06 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.24 -0.06 26 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 -0.06 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.74 -0.06 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.49 -0.07 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.28 -0.03 20 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 1.13 -0.01 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 -0.01 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.78 -0.01 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.65 -0.01 22 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 0.00 23 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.44 0.00 23 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 0.00 23 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 0.00 23 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 0.00 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 388 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 14 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 0.00 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 0.00 24 0 417 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 0.00 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 2.84 -0.06 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.74 -0.06 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.49 -0.06 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.24 -0.06 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.99 -0.06 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.75 -0.05 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.56 -0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.37 -0.01 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.24 -0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.07 -0.02 23 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.92 +0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.77 -0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.65 -0.02 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.55 -0.01 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 -0.01 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 -0.02 22 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 -0.01 23 0 19 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 10 0
TOTAL CALL 773 31,495 +465
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 29 0 1,072 0
28MAY26 7.25 P 0.03 0.03 0.02 0.02 0.00 25 14 2,310 0
28MAY26 7.50 P 0.04 0.04 0.04 0.07 +0.01 25 4 1,002 -4
28MAY26 7.75 P 0.17 0.18 0.17 0.17 +0.01 25 8 1,369 +1
28MAY26 8.00 P 0.29 0.37 0.29 0.33 +0.02 25 19 958 +1
28MAY26 8.25 P 0.00 0.00 0.00 0.55 +0.02 29 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.29 +0.03 48 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.54 +0.03 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.79 +0.03 62 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.04 +0.03 67 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.29 +0.03 73 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.79 +0.03 84 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 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 0.02 0.02 0.01 0.00 24 2 313 0
29JUN26 6.75 P 0.03 0.03 0.03 0.02 0.00 22 2 262 0
29JUN26 7.00 P 0.04 0.05 0.04 0.05 0.00 22 4 1,117 0
29JUN26 7.25 P 0.10 0.11 0.10 0.10 +0.01 21 40 1,210 +40
29JUN26 7.50 P 0.16 0.19 0.16 0.19 +0.01 21 42 406 +42
29JUN26 7.75 P 0.31 0.33 0.31 0.33 +0.02 22 8 617 +8
29JUN26 8.00 P 0.00 0.00 0.00 0.51 +0.04 23 0 537 0
29JUN26 8.25 P 0.64 0.64 0.64 0.72 +0.05 24 20 172 +20
29JUN26 8.50 P 0.00 0.00 0.00 0.92 -0.02 20 0 192 0
29JUN26 8.75 P 0.00 0.00 0.00 1.16 +0.01 20 0 191 0
29JUN26 9.00 P 0.00 0.00 0.00 1.41 +0.03 23 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 1.66 +0.04 27 0 181 0
29JUN26 9.50 P 1.87 1.87 1.87 1.91 +0.04 30 7 22 -2
29JUN26 9.75 P 0.00 0.00 0.00 2.16 +0.04 33 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.40 +0.04 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.91 +0.06 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.40 +0.03 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.90 +0.03 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.40 +0.05 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.40 +0.04 52 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.90 +0.03 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.40 +0.05 65 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.90 +0.05 70 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.40 +0.05 75 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 0.00 22 0 59 0
30JUL26 6.75 P 0.04 0.04 0.04 0.04 0.00 21 3 212 +3
30JUL26 7.00 P 0.00 0.00 0.00 0.08 0.00 21 0 813 0
30JUL26 7.25 P 0.00 0.00 0.00 0.14 -0.01 20 0 613 0
30JUL26 7.50 P 0.22 0.22 0.22 0.25 +0.01 21 1 224 -1
30JUL26 7.75 P 0.35 0.35 0.35 0.38 +0.01 21 5 413 +5
30JUL26 8.00 P 0.00 0.00 0.00 0.55 +0.03 22 0 63 0
30JUL26 8.25 P 0.00 0.00 0.00 0.73 +0.02 21 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.94 0.00 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.17 0.00 20 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.42 +0.04 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.66 +0.04 22 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.91 +0.04 25 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.16 +0.04 28 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.41 +0.05 30 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 0.00 0.00 0.00 0.04 0.00 22 0 1 0
28AUG26 6.75 P 0.06 0.06 0.06 0.07 0.00 22 6 16 +6
28AUG26 7.00 P 0.11 0.11 0.11 0.12 0.00 22 3 320 +3
28AUG26 7.25 P 0.17 0.17 0.17 0.19 0.00 21 1 52 +1
28AUG26 7.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 285 0
28AUG26 7.75 P 0.41 0.41 0.40 0.44 +0.02 22 15 65 +15
28AUG26 8.00 P 0.59 0.59 0.59 0.60 +0.02 22 176 308 +176
28AUG26 8.25 P 0.00 0.00 0.00 0.77 +0.02 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.97 +0.03 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.20 +0.03 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.43 +0.05 23 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.67 +0.05 24 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.91 +0.04 23 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.16 +0.04 25 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.41 +0.05 27 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 0.00 25 0 220 0
29SEP26 6.25 P 0.05 0.05 0.05 0.05 0.00 25 7 806 -7
29SEP26 6.50 P 0.07 0.07 0.07 0.08 0.00 24 2 744 +2
29SEP26 6.75 P 0.12 0.12 0.12 0.13 0.00 24 2 289 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.21 0.00 25 0 4,030 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 0.00 25 0 2,530 0
29SEP26 7.50 P 0.45 0.45 0.45 0.41 0.00 25 2 364 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 0.00 26 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 0.00 26 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 -0.03 24 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 0.00 25 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.28 0.00 27 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.01 29 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 +0.01 30 0 31 0
29SEP26 9.50 P 2.07 2.07 2.07 1.98 +0.01 32 5 5 0
29SEP26 9.75 P 2.31 2.31 2.31 2.23 +0.01 34 2 1 -2
29SEP26 10.00 P 0.00 0.00 0.00 2.48 +0.01 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.99 +0.01 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.50 +0.01 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.02 +0.02 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.53 +0.04 59 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.03 +0.05 62 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.53 +0.06 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.03 +0.06 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.52 +0.06 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.01 +0.05 73 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 23 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 0.06 +0.01 24 0 25 0
30DEC26 6.25 P 0.09 0.09 0.09 0.09 0.00 23 10 33 +10
30DEC26 6.50 P 0.00 0.00 0.00 0.14 0.00 24 0 3,165 0
30DEC26 6.75 P 0.19 0.19 0.19 0.20 0.00 24 10 174 +10
30DEC26 7.00 P 0.00 0.00 0.00 0.28 0.00 24 0 493 0
30DEC26 7.25 P 0.00 0.00 0.00 0.38 +0.01 24 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 0.00 24 0 240 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 +0.01 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.76 -0.01 23 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.02 23 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.13 +0.01 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 +0.01 25 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 +0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 +0.01 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.00 +0.01 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.24 +0.01 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.49 +0.01 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 +0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.50 +0.01 39 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.02 +0.02 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.53 +0.04 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.04 +0.06 52 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 +0.01 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 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 0.09 0.09 0.09 0.09 0.00 23 5 38 +5
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 23 0 113 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 23 0 348 0
30MAR27 6.75 P 0.25 0.25 0.25 0.27 +0.01 24 5 18 +5
30MAR27 7.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 115 0
30MAR27 7.25 P 0.48 0.48 0.48 0.45 -0.01 24 6 63 -6
30MAR27 7.50 P 0.00 0.00 0.00 0.57 -0.01 24 0 75 0
30MAR27 7.75 P 0.74 0.74 0.74 0.71 0.00 24 5 5 +5
30MAR27 8.00 P 0.90 0.90 0.90 0.85 -0.01 24 5 5 +5
30MAR27 8.25 P 0.00 0.00 0.00 0.99 -0.03 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.20 0.00 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 0.00 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 0.00 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 +0.01 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.50 0.00 28 0 0 0
TOTAL PUT 446 32,618 +343
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$ 13.67
28MAY26 8.25 C 0.00 0.00 0.00 5.47 -0.01 133 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.22 -0.02 126 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.98 -0.01 124 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.73 -0.01 117 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.48 +0.01 111 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.23 -0.01 104 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.98 -0.02 98 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.69 -0.06 68 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.20 -0.05 66 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.70 -0.02 56 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 2.18 -0.05 0 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.68 -0.06 0 0 647 0
28MAY26 12.50 C 0.00 0.00 0.00 1.19 -0.05 22 0 655 0
28MAY26 13.00 C 0.00 0.00 0.00 0.73 -0.04 22 0 674 0
28MAY26 13.50 C 0.37 0.37 0.37 0.37 -0.03 23 3 884 0
28MAY26 14.00 C 0.18 0.18 0.16 0.14 -0.02 23 5 436 -1
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.97 -0.01 78 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.72 -0.02 73 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.48 0.00 74 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.22 -0.02 65 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.98 -0.01 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.73 -0.01 62 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.48 -0.02 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.23 -0.01 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.99 -0.01 53 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.73 -0.02 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.24 -0.01 43 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.74 -0.02 36 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 2.22 -0.05 24 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.74 -0.05 23 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 1.25 -0.09 19 0 879 0
29JUN26 13.00 C 0.00 0.00 0.00 0.89 -0.05 23 0 460 0
29JUN26 13.50 C 0.59 0.59 0.59 0.57 -0.03 23 5 222 0
29JUN26 14.00 C 0.00 0.00 0.00 0.34 -0.03 23 0 175 0
29JUN26 14.50 C 0.21 0.21 0.21 0.18 -0.03 23 5 90 +5
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 28 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.98 -0.01 62 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.73 -0.01 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.49 -0.02 57 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.24 -0.01 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.99 -0.01 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.74 -0.01 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.24 -0.01 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.75 -0.01 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.26 -0.01 32 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.76 -0.04 25 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.33 -0.04 25 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.94 -0.05 24 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.65 -0.01 25 0 156 0
30JUL26 14.00 C 0.44 0.44 0.44 0.42 -0.02 25 2 27 +2
30JUL26 14.50 C 0.00 0.00 0.00 0.27 -0.01 26 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.49 -0.02 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.24 -0.01 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.99 -0.01 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.74 -0.01 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.25 -0.01 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.76 -0.01 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.28 -0.01 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.79 -0.05 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.38 -0.04 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.04 -0.04 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.75 -0.03 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.38 -0.02 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.01 26 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 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.48 -0.01 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.23 -0.01 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.98 -0.01 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.74 -0.01 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.49 -0.02 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.24 -0.01 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.99 -0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.75 -0.01 41 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 3.25 -0.01 36 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.77 -0.01 33 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.31 -0.02 31 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.86 -0.05 28 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.49 -0.04 28 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 1.18 -0.03 29 0 828 0
29SEP26 13.50 C 0.00 0.00 0.00 0.89 -0.03 28 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.68 -0.03 28 0 21 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 -0.02 28 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.01 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.48 -0.01 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.23 -0.01 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.99 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.74 -0.01 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.49 -0.02 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.24 -0.01 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.00 -0.01 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.75 -0.01 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.28 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.81 -0.01 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.38 -0.01 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 -0.05 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.68 -0.04 28 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.40 -0.04 27 0 45 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 -0.03 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 -0.02 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.75 -0.03 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 -0.02 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 -0.02 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.48 -0.01 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.23 -0.01 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.99 0.00 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.74 -0.01 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.49 -0.02 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.25 -0.01 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.00 -0.02 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.77 -0.01 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.30 -0.02 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.86 -0.02 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.46 -0.02 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 2.17 -0.04 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.87 -0.04 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.56 -0.08 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.33 -0.03 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 -0.03 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.95 -0.03 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.80 -0.02 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.02 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 -0.03 26 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.02 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
TOTAL CALL 20 12,546 +6
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 741 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 925 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 0.00 23 0 550 0
28MAY26 13.50 P 0.19 0.19 0.18 0.17 0.00 22 109 790 +69
28MAY26 14.00 P 0.00 0.00 0.00 0.46 +0.02 23 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 0.86 +0.04 23 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.33 +0.05 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 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 56 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 29 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 448 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 23 0 355 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 0.00 23 0 936 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 0.00 22 0 211 0
29JUN26 13.50 P 0.35 0.35 0.35 0.35 0.00 22 100 180 +100
29JUN26 14.00 P 0.00 0.00 0.00 0.62 +0.01 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 0.97 0.00 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.38 +0.03 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.84 +0.04 22 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.83 +0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.33 +0.03 0 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 27 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 26 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 0.00 25 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.16 0.00 25 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.29 +0.01 25 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.47 0.00 24 0 168 0
30JUL26 13.50 P 0.00 0.00 0.00 0.73 +0.01 25 0 161 0
30JUL26 14.00 P 0.00 0.00 0.00 1.07 +0.04 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.43 +0.03 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.84 +0.04 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.27 +0.03 24 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.73 0.00 22 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.25 +0.05 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.69 0.00 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.19 +0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.68 +0.01 0 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 0.00 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.08 0.00 27 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.61 +0.01 26 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.86 +0.01 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.17 +0.02 26 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.51 +0.01 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.92 +0.04 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.32 +0.02 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.80 +0.03 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.25 +0.02 25 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.71 0.00 19 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.19 0.00 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.69 +0.01 0 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 0.00 27 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 29 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 0.00 29 0 120 0
29SEP26 11.00 P 0.00 0.00 0.00 0.16 0.00 29 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 800 0
29SEP26 12.00 P 0.42 0.42 0.42 0.40 +0.01 29 30 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.58 +0.02 29 0 650 0
29SEP26 13.00 P 0.00 0.00 0.00 0.80 +0.02 29 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.07 +0.02 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 +0.03 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.68 +0.03 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.05 +0.03 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.52 +0.03 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.96 +0.04 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.42 +0.04 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.89 +0.04 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 +0.05 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.88 +0.05 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 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 0.00 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.01 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 0.00 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.41 +0.01 28 0 114 0
30DEC26 12.00 P 0.62 0.62 0.62 0.57 +0.01 28 30 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.02 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.00 +0.02 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 +0.02 29 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.57 +0.03 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.85 +0.03 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.27 +0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.66 +0.03 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.08 +0.04 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.51 +0.04 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.97 +0.05 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.44 +0.05 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.92 +0.05 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 27 0 13 0
30MAR27 9.50 P 0.17 0.17 0.17 0.12 +0.01 27 1 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 0.00 27 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 0.00 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 +0.01 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 +0.01 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.90 +0.01 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.14 +0.02 28 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 1.41 +0.02 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.70 +0.02 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.03 +0.02 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.39 +0.03 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.76 +0.03 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.17 +0.03 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.59 +0.04 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.03 +0.04 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.49 +0.05 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.95 +0.04 32 0 0 0
TOTAL PUT 270 13,557 +169
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$ 72.25
28MAY26 44.00 C 0.00 0.00 0.00 28.60 -0.29 148 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 27.61 -0.29 143 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 26.61 -0.28 137 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.61 -0.27 132 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.61 -0.28 126 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.61 -0.28 120 0 0 0
28MAY26 50.00 C 23.30 23.30 23.00 22.61 -0.29 115 40 1 -39
28MAY26 52.50 C 0.00 0.00 0.00 20.12 -0.28 103 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 17.63 -0.28 91 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 15.14 -0.29 79 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 12.67 -0.29 69 0 351 0
28MAY26 62.50 C 0.00 0.00 0.00 9.83 -0.41 31 0 806 0
28MAY26 65.00 C 8.57 8.57 8.57 7.40 -0.40 32 2 1,083 -2
28MAY26 67.50 C 5.85 5.85 5.67 5.08 -0.27 30 2 2,192 -1
28MAY26 70.00 C 3.50 4.03 3.00 3.09 -0.33 30 14 763 +3
28MAY26 72.50 C 1.89 2.28 1.79 1.69 -0.25 31 31 540 -22
28MAY26 75.00 C 1.02 1.25 0.95 0.85 -0.18 32 93 587 +27
28MAY26 77.50 C 0.68 0.68 0.58 0.34 -0.10 32 17 348 -4
28MAY26 80.00 C 0.34 0.34 0.27 0.12 -0.04 32 62 189 +15
28MAY26 82.50 C 0.13 0.13 0.13 0.04 -0.02 32 20 145 +20
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 105 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 66 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.59 -0.30 143 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.59 -0.30 138 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 35.60 -0.29 134 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 34.42 -0.47 115 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.40 -0.48 108 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.60 -0.29 120 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 31.42 -0.47 103 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 30.60 -0.29 111 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.40 -0.50 93 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 28.60 -0.30 103 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 27.61 -0.29 100 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 26.61 -0.28 96 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 25.61 -0.28 92 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 24.61 -0.28 89 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 23.61 -0.29 85 0 7 0
29JUN26 50.00 C 23.06 23.06 23.06 22.62 -0.29 81 20 215 -20
29JUN26 52.50 C 0.00 0.00 0.00 20.12 -0.29 73 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 17.63 -0.28 64 2 381 -2
29JUN26 57.50 C 0.00 0.00 0.00 15.14 -0.29 57 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 12.67 -0.29 49 0 381 0
29JUN26 62.50 C 0.00 0.00 0.00 9.85 -0.39 29 0 400 0
29JUN26 65.00 C 0.00 0.00 0.00 7.47 -0.39 28 0 1,586 0
29JUN26 67.50 C 6.35 6.35 5.50 5.32 -0.47 28 17 1,700 -2
29JUN26 70.00 C 0.00 0.00 0.00 3.55 -0.25 27 0 853 0
29JUN26 72.50 C 2.91 2.91 2.31 2.31 -0.18 28 66 850 +36
29JUN26 75.00 C 1.70 1.70 1.55 1.44 -0.19 28 41 384 +25
29JUN26 77.50 C 1.15 1.18 1.01 0.87 -0.10 29 41 161 0
29JUN26 80.00 C 0.71 0.78 0.62 0.49 -0.07 29 70 102 +52
29JUN26 82.50 C 0.53 0.53 0.41 0.27 -0.03 29 30 50 +10
29JUN26 85.00 C 0.32 0.32 0.32 0.14 -0.02 29 1 70 +1
29JUN26 87.50 C 0.21 0.21 0.21 0.07 -0.01 29 3 49 +3
29JUN26 90.00 C 0.00 0.00 0.00 0.04 0.00 29 0 32 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.61 -0.29 82 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.61 -0.28 78 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.61 -0.28 75 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.62 -0.27 73 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.62 -0.28 70 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.62 -0.29 67 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.13 -0.28 60 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.63 -0.28 53 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.14 -0.29 46 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 12.67 -0.29 40 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 9.90 -0.41 27 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 7.67 -0.38 27 0 185 0
30JUL26 67.50 C 0.00 0.00 0.00 5.76 -0.24 27 0 64 0
30JUL26 70.00 C 0.00 0.00 0.00 4.20 -0.23 27 0 93 0
30JUL26 72.50 C 0.00 0.00 0.00 3.03 -0.19 28 0 114 0
30JUL26 75.00 C 2.50 2.51 2.29 2.17 -0.18 28 24 381 +15
30JUL26 77.50 C 1.72 1.72 1.72 1.49 -0.14 28 15 139 +15
30JUL26 80.00 C 0.00 0.00 0.00 0.98 -0.11 28 0 169 0
30JUL26 82.50 C 0.91 0.91 0.91 0.62 -0.09 28 15 160 +15
30JUL26 85.00 C 0.74 0.74 0.68 0.39 -0.06 28 80 131 +80
30JUL26 87.50 C 0.54 0.54 0.54 0.24 -0.03 28 121 146 +121
30JUL26 90.00 C 0.38 0.43 0.38 0.14 -0.02 27 64 156 +61
30JUL26 92.50 C 0.30 0.30 0.29 0.09 -0.01 28 50 40 -30
30JUL26 95.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.61 -0.28 65 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.62 -0.27 63 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.62 -0.28 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.62 -0.29 58 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.13 -0.28 52 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.63 -0.28 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.15 -0.28 40 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.67 -0.30 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.07 -0.39 28 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 8.05 -0.35 28 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 6.35 -0.22 28 0 60 0
28AUG26 70.00 C 5.50 5.50 4.91 4.91 -0.22 28 13 165 0
28AUG26 72.50 C 0.00 0.00 0.00 3.78 -0.18 28 0 187 0
28AUG26 75.00 C 0.00 0.00 0.00 2.89 -0.19 28 0 4 0
28AUG26 77.50 C 0.00 0.00 0.00 2.12 -0.16 28 0 16 0
28AUG26 80.00 C 0.00 0.00 0.00 1.52 -0.14 28 0 36 0
28AUG26 82.50 C 0.00 0.00 0.00 1.08 -0.10 28 0 75 0
28AUG26 85.00 C 1.19 1.19 1.19 0.75 -0.08 28 15 55 +15
28AUG26 87.50 C 0.90 0.90 0.90 0.51 -0.06 28 15 116 +15
28AUG26 90.00 C 0.70 0.70 0.70 0.35 -0.04 28 15 43 +15
28AUG26 92.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.60 -0.29 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.60 -0.29 70 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 29.61 -0.29 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.61 -0.29 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.61 -0.29 62 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 26.61 -0.28 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.61 -0.28 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.62 -0.27 55 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 23.62 -0.28 53 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 22.62 -0.29 51 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 20.13 -0.28 45 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 17.63 -0.28 40 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 15.15 -0.28 35 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 12.70 -0.30 31 0 184 0
29SEP26 62.50 C 0.00 0.00 0.00 10.46 -0.32 29 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 8.65 -0.27 29 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 7.08 -0.23 29 0 324 0
29SEP26 70.00 C 0.00 0.00 0.00 5.56 -0.18 28 0 478 0
29SEP26 72.50 C 0.00 0.00 0.00 4.43 -0.15 28 0 199 0
29SEP26 75.00 C 3.63 3.63 3.63 3.49 -0.12 28 8 147 0
29SEP26 77.50 C 3.11 3.11 2.97 2.72 -0.13 28 36 167 +30
29SEP26 80.00 C 2.34 2.47 2.34 2.09 -0.18 28 31 1,990 0
29SEP26 82.50 C 1.89 2.10 1.89 1.68 -0.05 29 331 802 +322
29SEP26 85.00 C 0.00 0.00 0.00 1.25 -0.04 29 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.92 -0.04 29 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.68 -0.03 29 0 64 0
29SEP26 92.50 C 0.00 0.00 0.00 0.48 -0.02 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.60 -0.29 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.61 -0.29 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.61 -0.29 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.61 -0.29 47 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 26.61 -0.28 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.61 -0.28 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.62 -0.27 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.62 -0.28 40 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 22.62 -0.29 38 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 20.13 -0.28 34 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 17.63 -0.28 30 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 15.20 -0.29 26 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 13.03 -0.27 25 2 427 0
30DEC26 62.50 C 0.00 0.00 0.00 11.16 -0.56 25 12 294 0
30DEC26 65.00 C 0.00 0.00 0.00 9.74 -0.31 27 0 1,033 0
30DEC26 67.50 C 0.00 0.00 0.00 8.25 -0.30 27 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 6.73 -0.27 26 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 5.61 -0.24 26 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 4.64 -0.20 26 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 3.79 -0.17 26 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 3.19 -0.08 27 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 2.65 -0.05 27 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 2.12 -0.12 27 0 10 0
30DEC26 87.50 C 0.00 0.00 0.00 1.68 -0.12 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 1.34 -0.10 27 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.02 -0.07 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.82 -0.07 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.61 -0.29 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.61 -0.29 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.61 -0.28 37 0 4 0
30MAR27 47.00 C 0.00 0.00 0.00 25.61 -0.28 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.62 -0.27 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.62 -0.28 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.62 -0.29 30 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 20.16 -0.25 27 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 17.82 -0.26 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 15.80 -0.23 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.91 -0.23 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.14 -0.51 25 12 18 +12
30MAR27 65.00 C 0.00 0.00 0.00 10.72 -0.31 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 9.25 -0.30 26 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 7.72 -0.29 25 0 2 0
30MAR27 72.50 C 7.00 7.00 6.90 6.61 -0.25 25 40 41 +40
30MAR27 75.00 C 0.00 0.00 0.00 5.61 -0.22 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.74 -0.21 25 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 4.08 -0.10 25 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 3.46 -0.24 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.94 -0.17 26 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 2.44 -0.14 26 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 2.00 -0.14 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 1.61 -0.11 26 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.30 -0.10 26 0 0 0
TOTAL CALL 1,471 29,409 +826
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 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 47 0 186 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 699 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 752 0
28MAY26 62.50 P 0.13 0.13 0.13 0.06 0.00 32 85 1,391 +85
28MAY26 65.00 P 0.21 0.30 0.21 0.23 +0.02 32 60 806 +60
28MAY26 67.50 P 0.58 0.70 0.48 0.68 +0.05 32 58 1,347 +58
28MAY26 70.00 P 1.40 1.50 1.08 1.50 +0.06 31 345 850 +312
28MAY26 72.50 P 2.48 3.00 2.48 3.00 +0.19 33 41 121 +41
28MAY26 75.00 P 0.00 0.00 0.00 4.87 +0.24 34 0 132 0
28MAY26 77.50 P 0.00 0.00 0.00 6.96 +0.14 32 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 9.33 +0.38 32 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 11.60 +0.22 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 14.06 +0.29 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.51 +0.28 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.98 +0.27 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.47 +0.28 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.95 +0.28 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 60 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 31 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 0.06 +0.01 29 0 380 0
29JUN26 60.00 P 0.23 0.23 0.21 0.16 +0.02 28 29 499 +2
29JUN26 62.50 P 0.38 0.45 0.38 0.39 +0.03 28 130 839 -96
29JUN26 65.00 P 0.70 0.70 0.63 0.79 +0.04 28 80 461 +26
29JUN26 67.50 P 1.20 1.35 1.20 1.45 +0.09 28 76 623 +61
29JUN26 70.00 P 2.23 2.42 2.23 2.44 +0.13 27 50 115 +30
29JUN26 72.50 P 3.78 3.88 3.29 3.88 +0.19 28 47 102 +46
29JUN26 75.00 P 0.00 0.00 0.00 5.54 +0.12 28 0 75 0
29JUN26 77.50 P 6.99 6.99 6.99 7.71 +0.32 31 15 30 +15
29JUN26 80.00 P 0.00 0.00 0.00 9.63 +0.33 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.82 +0.25 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.11 +0.13 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.53 +0.27 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.98 +0.27 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.47 +0.28 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.16 +0.49 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 34 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 28 0 160 0
30JUL26 57.50 P 0.28 0.28 0.28 0.18 +0.01 27 12 140 0
30JUL26 60.00 P 0.45 0.53 0.45 0.40 +0.03 28 175 371 +15
30JUL26 62.50 P 0.71 0.71 0.70 0.76 +0.05 28 18 160 +3
30JUL26 65.00 P 1.12 1.23 1.12 1.29 +0.05 27 102 123 +86
30JUL26 67.50 P 0.00 0.00 0.00 2.03 +0.07 27 0 76 0
30JUL26 70.00 P 0.00 0.00 0.00 3.08 +0.09 27 0 83 0
30JUL26 72.50 P 4.00 4.00 4.00 4.48 +0.13 27 14 68 +14
30JUL26 75.00 P 0.00 0.00 0.00 6.11 +0.10 27 0 30 0
30JUL26 77.50 P 7.51 7.51 7.51 7.95 +0.05 27 15 60 +15
30JUL26 80.00 P 0.00 0.00 0.00 9.98 +0.31 27 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.08 +0.26 26 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.36 +0.32 25 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.63 +0.24 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.04 +0.26 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.48 +0.27 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.33 +0.65 35 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 0.02 +0.01 29 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 0.00 29 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28AUG26 55.00 P 0.31 0.31 0.31 0.19 +0.01 28 3 18 +3
28AUG26 57.50 P 0.00 0.00 0.00 0.38 +0.02 28 0 6 0
28AUG26 60.00 P 0.00 0.00 0.00 0.69 +0.03 28 0 67 0
28AUG26 62.50 P 1.10 1.10 1.10 1.16 +0.05 28 15 141 +15
28AUG26 65.00 P 1.75 1.75 1.70 1.74 +0.01 27 200 335 +185
28AUG26 67.50 P 0.00 0.00 0.00 2.59 +0.06 27 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 3.70 +0.09 27 0 158 0
28AUG26 72.50 P 4.80 4.80 4.80 5.08 +0.13 28 15 141 +15
28AUG26 75.00 P 0.00 0.00 0.00 6.69 +0.11 28 0 25 0
28AUG26 77.50 P 7.93 7.93 7.93 8.17 -0.24 26 15 45 +15
28AUG26 80.00 P 0.00 0.00 0.00 10.37 +0.29 28 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.38 +0.24 27 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.55 +0.24 26 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.84 +0.28 24 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.26 +0.36 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.67 +0.38 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.33 +0.61 31 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 28 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 0.04 +0.01 29 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.20 +0.02 29 0 11 0
29SEP26 55.00 P 0.48 0.48 0.48 0.38 +0.04 29 8 281 +8
29SEP26 57.50 P 0.00 0.00 0.00 0.67 +0.07 29 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 1.08 +0.09 29 0 281 0
29SEP26 62.50 P 1.50 1.50 1.50 1.66 +0.12 29 2 90 0
29SEP26 65.00 P 2.43 2.43 2.43 2.42 +0.15 29 15 296 +15
29SEP26 67.50 P 0.00 0.00 0.00 3.39 +0.19 29 0 50 0
29SEP26 70.00 P 4.34 4.34 4.26 4.56 +0.22 29 23 107 +23
29SEP26 72.50 P 5.78 5.78 5.78 5.94 +0.26 30 13 53 0
29SEP26 75.00 P 7.29 7.29 7.10 7.52 +0.58 30 25 52 +25
29SEP26 77.50 P 0.00 0.00 0.00 9.01 +0.31 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.20 +0.66 31 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 13.26 +0.36 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.45 +0.39 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.68 +0.33 33 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.94 +0.28 34 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.25 +0.29 34 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.58 +0.28 34 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 0.05 +0.01 27 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 0.00 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 0.00 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 0.00 26 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 0.00 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.44 +0.02 27 0 302 0
30DEC26 55.00 P 0.00 0.00 0.00 0.72 +0.03 27 0 116 0
30DEC26 57.50 P 1.19 1.19 1.19 1.11 +0.04 27 45 156 0
30DEC26 60.00 P 0.00 0.00 0.00 1.64 +0.06 27 0 349 0
30DEC26 62.50 P 0.00 0.00 0.00 2.32 +0.08 27 0 126 0
30DEC26 65.00 P 0.00 0.00 0.00 3.16 +0.10 27 0 116 0
30DEC26 67.50 P 0.00 0.00 0.00 4.18 +0.13 27 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.39 +0.14 27 0 90 0
30DEC26 72.50 P 6.93 6.93 6.93 6.77 +0.17 27 7 23 -7
30DEC26 75.00 P 0.00 0.00 0.00 8.30 +0.20 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.99 +0.53 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.82 +0.24 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.81 +0.31 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.89 +0.30 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.08 +0.32 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.28 +0.27 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.52 +0.27 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.81 +0.28 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.42 +0.01 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.68 +0.01 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.04 +0.02 26 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.52 +0.04 26 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 2.13 +0.05 26 0 18 0
30MAR27 62.50 P 0.00 0.00 0.00 2.81 +0.06 26 0 20 0
30MAR27 65.00 P 0.00 0.00 0.00 3.63 +0.08 25 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 4.76 +0.23 26 0 0 0
30MAR27 70.00 P 6.09 6.09 6.09 6.03 +0.12 26 15 17 +15
30MAR27 72.50 P 7.59 7.64 7.59 7.41 +0.15 26 55 65 +55
30MAR27 75.00 P 0.00 0.00 0.00 8.92 +0.19 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.56 +0.49 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.37 +0.23 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.27 +0.26 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.29 +0.27 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.40 +0.28 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.54 +0.26 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.73 +0.26 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.98 +0.27 29 0 0 0
TOTAL PUT 1,808 21,800 +1,140
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$ 51.10
28MAY26 35.00 C 0.00 0.00 0.00 16.14 -0.10 67 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 15.14 -0.10 60 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.14 -0.10 52 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.14 -0.10 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.14 -0.10 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.14 -0.11 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.14 -0.11 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.14 -0.11 0 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 8.15 -0.10 34 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 7.15 -0.10 29 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 6.15 -0.11 24 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 5.16 -0.11 24 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 4.18 -0.12 23 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 3.23 -0.15 22 0 134 0
28MAY26 49.00 C 0.00 0.00 0.00 2.35 -0.11 22 0 178 0
28MAY26 50.00 C 0.00 0.00 0.00 1.59 -0.16 22 0 389 0
28MAY26 52.50 C 0.00 0.00 0.00 0.42 -0.14 23 0 421 0
28MAY26 55.00 C 0.09 0.09 0.09 0.06 -0.06 23 10 134 +10
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.12 -0.11 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.13 -0.10 106 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.13 -0.10 98 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.13 -0.10 91 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.13 -0.10 84 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.13 -0.10 74 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.13 -0.10 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.13 -0.10 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 20.13 -0.10 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 19.13 -0.11 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.13 -0.11 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.14 -0.10 60 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.14 -0.10 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.14 -0.10 50 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 14.14 -0.10 44 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 13.14 -0.10 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 12.14 -0.10 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 11.14 -0.11 0 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 10.14 -0.11 0 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 9.14 -0.11 0 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 8.15 -0.10 29 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 7.15 -0.10 25 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 6.15 -0.11 21 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 5.17 -0.12 23 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 4.23 -0.11 23 0 246 0
29JUN26 48.00 C 0.00 0.00 0.00 3.35 -0.12 23 0 281 0
29JUN26 49.00 C 2.86 2.86 2.86 2.53 -0.08 23 1 105 -1
29JUN26 50.00 C 0.00 0.00 0.00 1.86 -0.10 23 0 133 0
29JUN26 52.50 C 0.83 0.83 0.79 0.81 -0.05 24 45 128 +45
29JUN26 55.00 C 0.00 0.00 0.00 0.30 -0.06 23 0 47 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 32 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
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 16.14 -0.10 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.14 -0.10 46 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.14 -0.10 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.14 -0.10 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.14 -0.10 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.14 -0.11 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.14 -0.11 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.14 -0.11 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.15 -0.10 26 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.15 -0.11 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 6.17 -0.11 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 5.22 -0.12 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 4.34 -0.12 24 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 3.54 -0.12 24 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 2.86 -0.01 24 0 123 0
30JUL26 50.00 C 0.00 0.00 0.00 2.26 -0.04 23 0 64 0
30JUL26 52.50 C 1.36 1.36 1.28 1.29 0.00 24 11 132 +9
30JUL26 55.00 C 0.00 0.00 0.00 0.66 -0.04 24 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 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 11.14 -0.11 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.14 -0.11 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.14 -0.11 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.28 +0.02 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.18 -0.11 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.25 -0.11 25 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 5.38 -0.12 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.59 -0.12 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 3.90 -0.11 25 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 3.29 0.00 25 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 2.77 0.00 25 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.79 0.00 25 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 1.08 -0.06 25 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 24.13 -0.10 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.13 -0.10 59 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.13 -0.10 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.13 -0.10 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.13 -0.10 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.13 -0.11 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.13 -0.11 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.14 -0.10 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.14 -0.10 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.14 -0.10 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.14 -0.10 35 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 13.14 -0.10 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.14 -0.10 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.14 -0.11 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 10.14 -0.11 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.26 0.00 30 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.28 -0.01 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.22 -0.15 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 6.34 -0.16 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.53 -0.18 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 4.80 -0.19 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 4.16 -0.19 24 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 3.52 -0.16 23 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 3.01 -0.16 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 2.07 -0.09 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.35 -0.06 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.82 -0.13 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.49 -0.09 24 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 -0.06 24 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.13 -0.10 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.13 -0.10 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.13 -0.11 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.13 -0.11 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.14 -0.10 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.14 -0.10 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.14 -0.10 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.14 -0.10 28 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 13.14 -0.10 25 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.14 -0.10 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 11.21 -0.05 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.23 -0.07 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.27 -0.12 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 8.47 -0.08 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.70 -0.08 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 6.99 -0.07 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 6.31 -0.07 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.70 -0.07 24 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.11 -0.06 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 4.45 -0.05 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 3.96 -0.05 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.94 -0.03 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.14 -0.02 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 1.60 +0.01 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.11 -0.02 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.75 -0.02 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.33 -0.01 24 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.14 -0.10 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.14 -0.10 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.14 -0.10 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.15 -0.10 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.20 -0.12 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.21 -0.22 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.34 -0.09 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.59 -0.23 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.92 -0.16 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 8.20 -0.17 22 0 10 0
30MAR27 45.00 C 7.90 7.90 7.90 7.53 -0.17 23 2 13 +2
30MAR27 46.00 C 0.00 0.00 0.00 6.88 -0.17 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.28 -0.17 22 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 5.71 -0.17 23 0 0 0
30MAR27 49.00 C 5.27 5.27 5.27 5.18 -0.17 22 1 1 +1
30MAR27 50.00 C 4.78 4.78 4.78 4.64 -0.06 22 1 4 +1
30MAR27 52.50 C 0.00 0.00 0.00 3.61 -0.04 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.79 0.00 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.09 -0.10 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.54 -0.11 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 1.11 -0.10 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.79 -0.08 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 -0.07 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 -0.06 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.27 -0.04 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
TOTAL CALL 71 5,393 +67
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 390 0
28MAY26 46.00 P 0.09 0.09 0.09 0.06 -0.03 23 100 341 0
28MAY26 47.00 P 0.17 0.17 0.17 0.14 -0.06 23 2 189 0
28MAY26 48.00 P 0.30 0.30 0.30 0.33 -0.07 23 4 141 -4
28MAY26 49.00 P 0.50 0.56 0.50 0.63 -0.08 23 16 187 +16
28MAY26 50.00 P 1.00 1.12 0.87 1.11 -0.06 23 77 252 +52
28MAY26 52.50 P 0.00 0.00 0.00 2.93 -0.06 24 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 5.28 -0.04 27 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 7.73 +0.10 25 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.36 +0.01 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.85 +0.01 63 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.34 +0.08 71 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.84 +0.01 79 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.34 +0.08 87 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.83 +0.08 93 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.33 +0.08 100 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 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 57 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 0.00 24 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 97 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 -0.02 23 0 231 0
29JUN26 46.00 P 0.00 0.00 0.00 0.40 -0.03 24 0 205 0
29JUN26 47.00 P 0.00 0.00 0.00 0.60 -0.05 23 0 206 0
29JUN26 48.00 P 0.00 0.00 0.00 0.90 -0.03 23 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 1.27 -0.05 23 0 85 0
29JUN26 50.00 P 1.80 1.80 1.80 1.80 0.00 23 2 103 0
29JUN26 52.50 P 0.00 0.00 0.00 3.38 -0.06 23 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 5.49 -0.04 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 7.78 +0.08 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.36 -0.01 33 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 12.85 +0.01 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.34 +0.08 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.84 +0.01 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.34 +0.08 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.83 +0.06 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.33 +0.04 61 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 0.00 24 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.14 0.00 24 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.22 0.00 24 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.34 0.00 24 0 71 0
30JUL26 45.00 P 0.00 0.00 0.00 0.51 0.00 24 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.69 -0.03 23 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 0.96 -0.02 23 0 83 0
30JUL26 48.00 P 0.00 0.00 0.00 1.30 -0.01 23 0 34 0
30JUL26 49.00 P 0.00 0.00 0.00 1.70 -0.03 23 0 135 0
30JUL26 50.00 P 2.05 2.15 2.05 2.18 -0.01 23 16 114 +16
30JUL26 52.50 P 0.00 0.00 0.00 3.74 -0.02 23 0 22 0
30JUL26 55.00 P 0.00 0.00 0.00 5.72 -0.04 24 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 7.90 +0.08 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.36 -0.03 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.85 +0.01 31 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.36 +0.10 36 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.86 +0.03 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.34 +0.08 43 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.85 +0.08 47 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.35 +0.06 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.13 0.00 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.20 0.00 25 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.78 -0.03 24 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.04 -0.02 24 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.34 -0.02 24 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.71 -0.01 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.14 -0.01 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.62 -0.02 24 0 7 0
28AUG26 52.50 P 0.00 0.00 0.00 4.14 -0.04 24 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 6.00 -0.05 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.10 +0.07 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.36 -0.12 24 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.85 -0.02 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.36 +0.02 32 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.86 +0.01 36 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.34 +0.02 38 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.85 +0.01 42 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.35 0.00 45 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 0.01 -0.01 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 -0.03 24 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.29 -0.04 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.41 -0.05 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.56 -0.07 24 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.76 -0.07 24 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.00 -0.08 24 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.30 -0.08 24 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 1.64 -0.09 24 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.03 -0.10 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.50 -0.09 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.00 -0.09 24 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.39 -0.07 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.17 -0.04 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.44 +0.23 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.63 -0.07 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.90 -0.21 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.36 -0.09 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.86 +0.01 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.34 +0.02 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.85 +0.01 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.35 0.00 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 +0.01 25 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 0.14 +0.01 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.19 0.00 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.49 +0.02 24 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.62 +0.02 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.81 +0.05 24 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.03 +0.01 24 0 14 0
30DEC26 44.00 P 0.00 0.00 0.00 1.25 -0.01 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.54 -0.03 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 1.82 -0.08 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.26 +0.03 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.68 +0.02 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.14 -0.01 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.66 -0.02 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.22 +0.06 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.75 +0.07 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.85 +0.29 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.96 0.00 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.16 -0.09 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.47 -0.16 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.86 -0.06 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.34 +0.02 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.85 +0.01 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.35 0.00 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.39 -0.04 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.52 -0.04 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.64 -0.05 22 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.82 -0.05 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.02 -0.06 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.30 -0.03 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.51 -0.12 22 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.89 -0.05 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.21 -0.08 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.60 -0.08 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 3.01 -0.11 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.47 -0.11 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.89 -0.21 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.37 -0.21 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.00 -0.04 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.11 -0.02 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.18 -0.01 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.34 -0.07 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.66 -0.07 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.00 0.00 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.34 -0.01 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.85 -0.04 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.35 -0.03 31 0 0 0
TOTAL PUT 217 6,789 +80
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$ 30.58
28MAY26 16.00 C 0.00 0.00 0.00 14.83 -0.57 198 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 14.35 -0.55 194 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 13.78 -0.62 173 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.30 -0.60 169 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.80 -0.60 162 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.35 -0.55 163 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 11.78 -0.62 144 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.35 -0.55 148 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.82 -0.58 137 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 9.78 -0.63 118 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.84 -0.57 114 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.83 -0.58 100 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 6.82 -0.59 87 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 5.80 -0.65 74 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 4.80 -0.63 62 0 568 0
28MAY26 27.00 C 4.25 4.25 4.25 3.73 -0.73 45 15 1,695 -15
28MAY26 28.00 C 3.55 3.55 3.40 2.76 -0.71 37 12 3,014 -7
28MAY26 29.00 C 2.00 2.00 2.00 2.02 -0.57 40 3 1,348 0
28MAY26 30.00 C 1.76 1.76 1.27 1.41 -0.51 42 251 2,870 +55
28MAY26 31.00 C 1.29 1.29 0.79 0.84 -0.45 39 184 2,573 -16
28MAY26 32.00 C 0.88 0.88 0.47 0.51 -0.30 40 897 1,631 -48
28MAY26 33.00 C 0.51 0.51 0.26 0.30 -0.20 41 726 3,113 -342
28MAY26 34.00 C 0.31 0.31 0.15 0.18 -0.12 43 147 1,091 -94
28MAY26 35.00 C 0.14 0.14 0.14 0.10 -0.07 44 1 917 +1
28MAY26 36.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 641 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 519 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 20.67 -0.74 146 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 20.32 -0.60 174 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.62 -0.80 94 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 19.33 -0.59 162 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.76 -0.66 143 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 18.26 -0.66 137 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.63 -0.80 86 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 17.34 -0.59 138 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.85 -0.58 134 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 16.30 -0.63 122 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.64 -0.79 76 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.36 -0.57 119 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 14.83 -0.61 111 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 14.36 -0.58 109 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.88 -0.56 106 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 13.30 -0.64 93 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 12.90 -0.54 99 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 12.37 -0.57 92 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 11.78 -0.67 79 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 11.35 -0.60 82 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 10.90 -0.55 82 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 9.81 -0.65 67 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 8.84 -0.63 62 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 7.83 -0.77 54 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 6.98 -0.54 56 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 6.03 -0.64 51 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 5.13 -0.65 48 0 1,295 0
29JUN26 27.00 C 4.50 4.50 4.50 4.16 -0.49 41 10 6,030 0
29JUN26 28.00 C 0.00 0.00 0.00 3.39 -0.60 41 0 3,754 0
29JUN26 29.00 C 3.13 3.13 2.52 2.70 -0.53 40 5 3,935 -2
29JUN26 30.00 C 2.46 2.46 2.08 2.15 -0.43 40 37 7,503 -22
29JUN26 31.00 C 1.95 1.95 1.56 1.59 -0.42 39 229 1,651 +66
29JUN26 32.00 C 1.41 1.41 1.20 1.21 -0.35 39 53 923 +29
29JUN26 33.00 C 1.15 1.15 0.88 0.91 -0.27 40 42 1,408 +1
29JUN26 34.00 C 0.86 0.86 0.65 0.67 -0.23 40 34 1,345 +17
29JUN26 35.00 C 0.63 0.63 0.47 0.49 -0.18 40 122 2,775 0
29JUN26 36.00 C 0.43 0.43 0.43 0.36 -0.12 41 10 1,746 -10
29JUN26 37.00 C 0.26 0.26 0.26 0.26 -0.09 41 60 1,106 0
29JUN26 38.00 C 0.00 0.00 0.00 0.19 -0.06 42 0 225 0
29JUN26 39.00 C 0.00 0.00 0.00 0.13 -0.05 42 0 260 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 4,439 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 312 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 0.00 45 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 0.00 45 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 597 0
30JUL26 16.00 C 0.00 0.00 0.00 14.83 -0.61 99 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.36 -0.58 97 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.88 -0.56 95 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 13.35 -0.59 88 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 12.90 -0.54 88 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.37 -0.58 82 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.78 -0.67 71 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.35 -0.60 73 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.90 -0.55 73 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.81 -0.65 60 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.92 -0.55 60 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.85 -0.75 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.98 -0.55 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.03 -0.64 46 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 5.16 -0.62 44 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 4.27 -0.61 40 0 1,932 0
30JUL26 28.00 C 4.25 4.25 3.90 3.56 -0.55 40 49 622 -17
30JUL26 29.00 C 0.00 0.00 0.00 2.93 -0.52 40 2 340 +2
30JUL26 30.00 C 2.73 2.73 2.45 2.43 -0.44 41 37 405 +3
30JUL26 31.00 C 2.21 2.24 1.92 1.92 -0.44 40 90 236 +27
30JUL26 32.00 C 1.80 1.80 1.77 1.55 -0.36 40 23 285 0
30JUL26 33.00 C 0.00 0.00 0.00 1.24 -0.31 40 0 257 0
30JUL26 34.00 C 0.00 0.00 0.00 1.00 -0.27 41 0 244 0
30JUL26 35.00 C 0.00 0.00 0.00 0.79 -0.25 41 0 171 0
30JUL26 36.00 C 0.00 0.00 0.00 0.63 -0.20 42 0 330 0
30JUL26 37.00 C 0.63 0.63 0.53 0.50 -0.18 42 14 434 -12
30JUL26 38.00 C 0.43 0.44 0.43 0.40 -0.15 43 2 47 +2
30JUL26 39.00 C 0.00 0.00 0.00 0.32 -0.12 43 0 29 0
30JUL26 40.00 C 0.00 0.00 0.00 0.25 -0.11 43 0 699 0
30JUL26 41.00 C 0.00 0.00 0.00 0.20 -0.09 43 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.16 -0.08 44 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 0.13 -0.06 44 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 13.35 -0.59 79 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.90 -0.54 79 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.37 -0.58 73 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.78 -0.67 64 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.35 -0.60 65 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.90 -0.55 65 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.81 -0.65 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.92 -0.56 54 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.94 -0.66 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.01 -0.56 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.19 -0.49 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.39 -0.49 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.63 -0.46 43 0 0 0
28AUG26 28.00 C 3.93 3.93 3.93 3.85 -0.54 41 1 45 0
28AUG26 29.00 C 0.00 0.00 0.00 3.29 -0.49 41 0 80 0
28AUG26 30.00 C 2.91 2.91 2.70 2.79 -0.44 41 22 139 +2
28AUG26 31.00 C 2.82 2.82 2.26 2.32 -0.42 41 60 157 +60
28AUG26 32.00 C 2.37 2.37 1.94 1.95 -0.41 41 43 344 +33
28AUG26 33.00 C 1.92 1.92 1.92 1.61 -0.38 41 8 144 +8
28AUG26 34.00 C 0.00 0.00 0.00 1.32 -0.37 41 1 387 +1
28AUG26 35.00 C 0.00 0.00 0.00 1.09 -0.35 41 0 43 0
28AUG26 36.00 C 0.00 0.00 0.00 0.89 -0.33 41 0 198 0
28AUG26 37.00 C 0.00 0.00 0.00 0.73 -0.29 41 0 232 0
28AUG26 38.00 C 0.00 0.00 0.00 0.59 -0.28 41 0 605 0
28AUG26 39.00 C 0.63 0.63 0.63 0.47 -0.26 41 18 23 +8
28AUG26 40.00 C 0.62 0.62 0.62 0.39 -0.23 41 1 24 0
28AUG26 41.00 C 0.00 0.00 0.00 0.31 -0.21 41 0 33 0
28AUG26 42.00 C 0.00 0.00 0.00 0.25 -0.20 41 0 5 0
28AUG26 43.00 C 0.00 0.00 0.00 0.20 -0.18 41 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 16.30 -0.63 88 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.64 -0.79 59 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 15.36 -0.57 85 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.83 -0.61 79 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 14.36 -0.58 78 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 13.88 -0.56 76 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 13.35 -0.59 71 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 12.90 -0.54 70 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 12.37 -0.58 66 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.78 -0.67 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.35 -0.60 59 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.90 -0.56 58 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 9.89 -0.59 52 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 8.98 -0.54 51 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 8.04 -0.56 47 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 7.18 -0.51 46 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 6.37 -0.48 45 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 5.60 -0.46 43 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 4.89 -0.60 43 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 4.18 -0.50 41 0 2,206 0
29SEP26 29.00 C 3.80 3.80 3.80 3.63 -0.50 41 3 1,082 +3
29SEP26 30.00 C 3.50 3.50 3.01 3.14 -0.46 41 3 1,097 0
29SEP26 31.00 C 0.00 0.00 0.00 2.72 -0.41 41 0 637 0
29SEP26 32.00 C 0.00 0.00 0.00 2.33 -0.41 41 0 1,112 0
29SEP26 33.00 C 2.20 2.24 1.94 1.97 -0.39 41 271 2,061 +90
29SEP26 34.00 C 2.10 2.10 1.69 1.69 -0.34 41 76 2,452 +75
29SEP26 35.00 C 0.00 0.00 0.00 1.42 -0.35 41 0 2,102 0
29SEP26 36.00 C 1.30 1.31 1.26 1.20 -0.31 41 77 3,938 +73
29SEP26 37.00 C 1.11 1.11 1.11 1.01 -0.28 41 8 417 +8
29SEP26 38.00 C 1.01 1.01 1.01 0.84 -0.26 40 1 735 0
29SEP26 39.00 C 0.00 0.00 0.00 0.71 -0.23 41 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.59 -0.20 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.49 -0.19 41 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.41 -0.16 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.34 -0.15 41 0 190 0
29SEP26 44.00 C 0.00 0.00 0.00 0.28 -0.13 41 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.12 41 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 -0.11 41 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 -0.10 40 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.08 41 0 193 0
30DEC26 16.00 C 0.00 0.00 0.00 14.83 -0.61 63 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.36 -0.58 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.88 -0.56 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.35 -0.59 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.90 -0.55 55 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 12.37 -0.58 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.78 -0.68 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.35 -0.63 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.90 -0.59 46 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 9.89 -0.67 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.09 -0.57 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.27 -0.55 41 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 7.38 -0.65 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 6.81 -0.49 41 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 6.13 -0.44 40 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 5.42 -0.58 39 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 4.93 -0.41 40 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 4.42 -0.38 39 0 198 0
30DEC26 30.00 C 0.00 0.00 0.00 3.86 -0.45 39 0 346 0
30DEC26 31.00 C 3.92 3.92 3.92 3.51 -0.39 39 15 444 0
30DEC26 32.00 C 0.00 0.00 0.00 3.14 -0.40 40 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 2.81 -0.37 40 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 2.52 -0.34 40 0 2,192 0
30DEC26 35.00 C 0.00 0.00 0.00 2.22 -0.35 40 0 1,147 0
30DEC26 36.00 C 2.33 2.33 2.33 1.98 -0.33 40 15 73 +1
30DEC26 37.00 C 0.00 0.00 0.00 1.82 -0.26 41 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.62 -0.25 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.43 -0.28 41 0 31 0
30DEC26 40.00 C 1.43 1.43 1.33 1.25 -0.29 41 2 84 0
30DEC26 41.00 C 0.00 0.00 0.00 1.11 -0.30 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.98 -0.30 41 0 16 0
30DEC26 43.00 C 0.00 0.00 0.00 0.88 -0.27 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.78 -0.27 41 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.71 -0.25 41 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.64 -0.23 42 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.57 -0.22 42 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.50 -0.23 42 0 84 0
30MAR27 16.00 C 0.00 0.00 0.00 14.83 -0.61 53 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 14.36 -0.58 52 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 13.88 -0.57 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.35 -0.61 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.90 -0.58 46 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 12.37 -0.63 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.78 -0.76 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 11.35 -0.73 39 0 0 0
30MAR27 20.00 C 11.35 11.35 11.35 10.91 -0.72 38 2 7 +2
30MAR27 21.00 C 0.00 0.00 0.00 10.10 -0.68 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.32 -0.66 39 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 8.58 -0.63 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.87 -0.64 38 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 7.21 -0.62 38 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 6.72 -0.42 39 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 6.11 -0.43 39 0 99 0
30MAR27 28.00 C 0.00 0.00 0.00 5.58 -0.40 39 0 18 0
30MAR27 29.00 C 5.00 5.00 5.00 4.96 -0.50 38 10 169 0
30MAR27 30.00 C 0.00 0.00 0.00 4.58 -0.40 38 0 122 0
30MAR27 31.00 C 0.00 0.00 0.00 4.17 -0.40 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 3.72 -0.45 38 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 3.39 -0.49 38 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 3.16 -0.39 39 0 163 0
30MAR27 35.00 C 0.00 0.00 0.00 2.88 -0.37 39 0 206 0
30MAR27 36.00 C 2.55 2.55 2.55 2.63 -0.34 39 14 108 +14
30MAR27 37.00 C 2.34 2.34 2.34 2.37 -0.36 39 1 44 +1
30MAR27 38.00 C 2.27 2.27 2.16 2.15 -0.35 39 2 69 0
30MAR27 39.00 C 2.15 2.15 2.15 1.95 -0.34 39 1 32 -1
30MAR27 40.00 C 0.00 0.00 0.00 1.75 -0.45 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.54 -0.50 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.40 -0.48 39 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.25 -0.51 39 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 1.17 -0.48 39 0 123 0
TOTAL CALL 3,710 115,475 -4
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 0.00 111 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 638 0
28MAY26 21.00 P 0.01 0.01 0.01 0.01 0.00 74 5 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,735 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,442 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,099 0
28MAY26 25.00 P 0.04 0.05 0.04 0.03 +0.02 50 95 2,232 -51
28MAY26 26.00 P 0.06 0.08 0.06 0.06 +0.04 47 95 2,041 -46
28MAY26 27.00 P 0.08 0.13 0.08 0.11 +0.06 44 1,008 3,403 -251
28MAY26 28.00 P 0.12 0.23 0.12 0.23 +0.11 43 558 2,921 -100
28MAY26 29.00 P 0.26 0.43 0.26 0.42 +0.16 41 1,099 2,349 +463
28MAY26 30.00 P 0.46 0.78 0.44 0.73 +0.24 39 210 2,075 +75
28MAY26 31.00 P 0.80 1.27 0.80 1.20 +0.33 38 152 1,091 +32
28MAY26 32.00 P 1.43 1.69 1.43 1.89 +0.48 40 42 1,206 +8
28MAY26 33.00 P 2.50 2.50 2.50 2.74 +0.58 44 7 300 +7
28MAY26 34.00 P 0.00 0.00 0.00 3.60 +0.70 45 0 216 0
28MAY26 35.00 P 0.00 0.00 0.00 4.50 +0.81 44 0 225 0
28MAY26 36.00 P 0.00 0.00 0.00 5.46 +0.78 46 0 10 0
28MAY26 37.00 P 0.00 0.00 0.00 6.44 +0.80 48 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.43 +0.80 50 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.42 +0.80 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.42 +0.80 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.42 +0.80 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.42 +0.80 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.42 +0.80 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.42 +0.80 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.42 +0.80 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.42 +0.80 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.42 +0.80 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.42 +0.80 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 113 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 760 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,242 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 1,296 0
29JUN26 22.00 P 0.05 0.05 0.05 0.04 +0.02 46 41 1,663 -21
29JUN26 23.00 P 0.06 0.08 0.06 0.07 +0.04 45 110 1,700 +90
29JUN26 24.00 P 0.09 0.12 0.09 0.12 +0.06 44 348 2,009 +68
29JUN26 25.00 P 0.14 0.18 0.14 0.19 +0.08 42 77 5,043 -13
29JUN26 26.00 P 0.27 0.28 0.26 0.30 +0.11 41 76 4,475 +59
29JUN26 27.00 P 0.31 0.44 0.31 0.46 +0.14 40 337 4,680 +153
29JUN26 28.00 P 0.53 0.67 0.53 0.69 +0.19 40 344 2,390 -187
29JUN26 29.00 P 0.76 0.99 0.75 0.99 +0.24 39 243 2,254 -47
29JUN26 30.00 P 1.01 1.41 1.01 1.37 +0.30 38 546 3,767 +208
29JUN26 31.00 P 1.57 1.90 1.57 1.87 +0.35 38 168 2,186 -101
29JUN26 32.00 P 0.00 0.00 0.00 2.44 +0.37 37 0 966 0
29JUN26 33.00 P 0.00 0.00 0.00 3.21 +0.52 39 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 3.97 +0.65 39 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 4.84 +0.76 41 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 5.74 +0.72 43 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 6.67 +0.71 44 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 7.46 +0.48 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.47 +0.76 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.45 +0.78 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.43 +0.79 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.42 +0.79 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.45 +0.83 51 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.42 +0.80 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.45 +0.83 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.45 +0.83 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.45 +0.83 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.45 +0.83 64 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 438 0
30JUL26 16.50 P 0.01 0.01 0.01 0.01 0.00 51 230 285 +230
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 224 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 162 0
30JUL26 20.00 P 0.07 0.07 0.07 0.04 +0.02 43 4 78 +3
30JUL26 21.00 P 0.00 0.00 0.00 0.07 +0.04 42 0 1,377 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 +0.06 42 0 932 0
30JUL26 23.00 P 0.20 0.20 0.20 0.20 +0.09 41 4 1,041 0
30JUL26 24.00 P 0.27 0.30 0.27 0.31 +0.12 41 5 2,031 +5
30JUL26 25.00 P 0.45 0.45 0.45 0.46 +0.14 40 1 1,612 +1
30JUL26 26.00 P 0.65 0.65 0.65 0.66 +0.16 40 1 2,246 +1
30JUL26 27.00 P 0.91 0.91 0.91 0.93 +0.19 40 1 1,263 +1
30JUL26 28.00 P 1.23 1.23 1.23 1.26 +0.24 39 3 407 -1
30JUL26 29.00 P 1.34 1.65 1.34 1.66 +0.28 39 10 280 +1
30JUL26 30.00 P 1.87 1.91 1.87 2.13 +0.32 38 23 343 +15
30JUL26 31.00 P 2.60 2.60 2.60 2.70 +0.36 38 1 181 0
30JUL26 32.00 P 2.82 3.28 2.82 3.37 +0.43 39 77 287 +76
30JUL26 33.00 P 0.00 0.00 0.00 4.04 +0.45 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.89 +0.58 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.68 +0.64 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.44 +0.32 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.32 +0.60 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.21 +0.54 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.18 +0.61 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.07 +0.58 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.02 +0.60 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.97 +0.60 24 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.93 +0.60 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.06 +0.05 44 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 +0.05 43 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 +0.05 42 0 120 0
28AUG26 21.00 P 0.15 0.16 0.15 0.15 +0.08 42 7 22 +7
28AUG26 22.00 P 0.21 0.23 0.21 0.23 +0.11 42 10 175 0
28AUG26 23.00 P 0.30 0.30 0.30 0.34 +0.14 41 3 112 0
28AUG26 24.00 P 0.00 0.00 0.00 0.49 +0.16 41 0 231 0
28AUG26 25.00 P 0.56 0.56 0.56 0.69 +0.18 41 115 483 +115
28AUG26 26.00 P 0.00 0.00 0.00 0.94 +0.20 40 0 163 0
28AUG26 27.00 P 1.10 1.20 1.10 1.25 +0.22 40 2 284 0
28AUG26 28.00 P 1.55 1.55 1.55 1.61 +0.26 40 1 103 0
28AUG26 29.00 P 0.00 0.00 0.00 2.03 +0.28 39 0 80 0
28AUG26 30.00 P 2.28 2.50 2.28 2.51 +0.30 39 20 214 0
28AUG26 31.00 P 0.00 0.00 0.00 3.08 +0.35 39 0 126 0
28AUG26 32.00 P 3.22 3.79 3.22 3.66 +0.34 38 39 112 +30
28AUG26 33.00 P 3.87 3.99 3.87 4.39 +0.40 39 37 313 +37
28AUG26 34.00 P 0.00 0.00 0.00 5.15 +0.47 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 5.85 +0.36 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.67 +0.42 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.52 +0.47 39 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 8.37 +0.43 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.27 +0.47 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.18 +0.48 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.10 +0.50 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.02 +0.49 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.00 +0.54 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 117 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 168 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.03 42 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.03 41 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 4,385 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.07 41 0 1,400 0
29SEP26 22.00 P 0.37 0.37 0.37 0.34 +0.08 41 25 2,236 0
29SEP26 23.00 P 0.41 0.47 0.41 0.49 +0.11 41 222 1,815 +100
29SEP26 24.00 P 0.59 0.59 0.59 0.66 +0.11 40 100 6,544 0
29SEP26 25.00 P 0.80 0.89 0.80 0.89 +0.12 40 85 5,003 +35
29SEP26 26.00 P 0.00 0.00 0.00 1.17 +0.16 40 0 2,468 0
29SEP26 27.00 P 0.00 0.00 0.00 1.49 +0.18 39 0 6,794 0
29SEP26 28.00 P 1.89 1.89 1.88 1.89 +0.22 39 30 2,178 +15
29SEP26 29.00 P 0.00 0.00 0.00 2.33 +0.25 39 0 870 0
29SEP26 30.00 P 2.86 2.87 2.82 2.82 +0.25 39 75 2,036 +75
29SEP26 31.00 P 0.00 0.00 0.00 3.39 +0.32 39 0 1,053 0
29SEP26 32.00 P 3.77 3.77 3.77 3.97 +0.32 38 9 1,094 -9
29SEP26 33.00 P 4.15 4.53 4.15 4.69 +0.44 39 21 518 -21
29SEP26 34.00 P 0.00 0.00 0.00 5.42 +0.44 39 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 6.18 +0.47 39 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 6.92 +0.53 39 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 7.73 +0.41 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.57 +0.48 38 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 9.44 +0.48 38 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 10.32 +0.52 38 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 11.23 +0.53 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.19 +0.60 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.09 +0.57 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.99 +0.54 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.10 +0.71 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.06 +0.71 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.05 +0.75 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.02 +0.75 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.02 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 +0.02 37 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 +0.02 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.03 38 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 +0.04 38 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.04 38 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 +0.06 38 0 322 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 +0.08 38 0 378 0
30DEC26 22.00 P 0.64 0.64 0.64 0.60 +0.09 38 23 450 +23
30DEC26 23.00 P 0.00 0.00 0.00 0.83 +0.14 39 0 507 0
30DEC26 24.00 P 0.00 0.00 0.00 1.09 +0.15 39 0 441 0
30DEC26 25.00 P 0.00 0.00 0.00 1.40 +0.17 39 0 2,181 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 +0.19 39 0 770 0
30DEC26 27.00 P 0.00 0.00 0.00 2.14 +0.23 39 0 991 0
30DEC26 28.00 P 2.43 2.43 2.40 2.55 +0.20 39 8 438 0
30DEC26 29.00 P 0.00 0.00 0.00 3.03 +0.23 39 0 275 0
30DEC26 30.00 P 0.00 0.00 0.00 3.59 +0.30 39 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 4.17 +0.34 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 4.79 +0.38 39 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 5.45 +0.40 39 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 6.16 +0.42 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 6.78 +0.30 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 7.55 +0.34 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.32 +0.39 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.14 +0.41 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.95 +0.40 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.81 +0.44 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 11.66 +0.42 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.58 +0.47 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.57 +0.58 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.48 +0.59 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.42 +0.62 42 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.31 +0.59 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.25 +0.60 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.19 +0.60 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 +0.04 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 +0.05 39 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 +0.06 39 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 +0.05 38 0 60 0
30MAR27 18.50 P 0.41 0.41 0.41 0.33 +0.08 38 1 7 +1
30MAR27 19.00 P 0.00 0.00 0.00 0.40 +0.09 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.46 +0.08 38 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.55 +0.12 39 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.73 +0.14 39 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.95 +0.16 39 0 317 0
30MAR27 23.00 P 1.21 1.21 1.21 1.22 +0.21 39 3 334 +1
30MAR27 24.00 P 0.00 0.00 0.00 1.49 +0.16 39 0 437 0
30MAR27 25.00 P 1.76 1.76 1.76 1.83 +0.19 39 30 562 +30
30MAR27 26.00 P 2.00 2.00 2.00 2.19 +0.19 38 30 567 +30
30MAR27 27.00 P 0.00 0.00 0.00 2.59 +0.21 38 0 531 0
30MAR27 28.00 P 0.00 0.00 0.00 3.04 +0.23 38 0 58 0
30MAR27 29.00 P 0.00 0.00 0.00 3.52 +0.24 38 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 4.06 +0.28 38 0 42 0
30MAR27 31.00 P 0.00 0.00 0.00 4.65 +0.32 38 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.27 +0.35 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.93 +0.39 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.55 +0.34 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.21 +0.30 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.06 +0.43 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.73 +0.31 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.62 +0.42 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.43 +0.43 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.26 +0.43 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.10 +0.43 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.96 +0.45 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.83 +0.44 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.71 +0.43 40 0 1 0
TOTAL PUT 6,817 147,219 +1,147
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 76.00
28MAY26 50.00 C 0.00 0.00 0.00 26.02 +0.26 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.52 +0.26 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.03 +0.26 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.53 +0.26 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.03 +0.26 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.57 +0.29 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.07 +0.29 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.58 +0.30 21 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.08 +0.29 12 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 3.61 +0.28 12 0 231 0
28MAY26 75.00 C 1.57 1.57 1.57 1.43 +0.18 12 10 466 0
28MAY26 77.50 C 0.23 0.23 0.23 0.30 +0.06 12 1 484 +1
28MAY26 80.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 318 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.03 +0.26 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.02 +0.25 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.02 +0.24 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.03 +0.25 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.53 +0.25 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.03 +0.25 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.55 +0.26 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.04 +0.25 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.59 +0.29 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.10 +0.30 20 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.60 +0.30 14 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.11 +0.30 12 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.69 +0.29 11 0 245 0
29JUN26 75.00 C 0.00 0.00 0.00 1.74 +0.22 11 0 304 0
29JUN26 77.50 C 0.58 0.58 0.58 0.58 +0.09 11 1 215 +1
29JUN26 80.00 C 0.22 0.22 0.22 0.15 +0.04 11 2 291 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 12 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 26.03 +0.25 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.53 +0.25 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.04 +0.26 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.55 +0.26 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.05 +0.26 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.59 +0.29 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.10 +0.30 17 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.60 +0.30 12 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.12 +0.29 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.92 +0.31 12 0 45 0
30JUL26 75.00 C 0.00 0.00 0.00 2.07 +0.23 11 0 57 0
30JUL26 77.50 C 0.00 0.00 0.00 0.92 +0.10 11 0 123 0
30JUL26 80.00 C 0.00 0.00 0.00 0.33 +0.05 11 0 234 0
30JUL26 82.50 C 0.00 0.00 0.00 0.10 +0.02 11 0 60 0
30JUL26 85.00 C 0.08 0.08 0.08 0.03 +0.01 11 8 38 +8
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 23.54 +0.26 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.04 +0.25 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.55 +0.26 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.05 +0.26 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.59 +0.29 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.10 +0.30 14 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.60 +0.29 10 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.17 +0.26 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.15 +0.22 12 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.43 +0.22 11 0 11 0
28AUG26 77.50 C 0.00 0.00 0.00 1.24 +0.12 11 0 0 0
28AUG26 80.00 C 0.62 0.63 0.62 0.55 +0.04 11 15 30 0
28AUG26 82.50 C 0.00 0.00 0.00 0.21 +0.02 11 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.07 +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 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.03 +0.26 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.02 +0.25 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.02 +0.24 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.03 +0.25 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.54 +0.26 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.04 +0.25 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.55 +0.26 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.05 +0.26 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.59 +0.29 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.10 +0.30 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.63 +0.30 10 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.32 +0.29 10 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.28 +0.28 10 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.61 +0.26 10 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.45 +0.20 10 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.69 +0.08 10 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.32 +0.07 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.12 +0.03 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.16 +0.30 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.02 +0.14 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.19 +0.30 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.73 +0.29 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.04 +0.06 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.55 +0.03 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.05 -0.01 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.91 +0.29 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.50 +0.28 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.18 +0.27 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.00 +0.24 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 5.07 +0.20 10 0 139 0
30DEC26 75.00 C 3.25 3.25 3.25 3.36 +0.15 10 15 85 -15
30DEC26 77.50 C 0.00 0.00 0.00 2.16 +0.10 10 0 72 0
30DEC26 80.00 C 0.00 0.00 0.00 1.30 +0.07 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.72 +0.03 10 0 10 0
30DEC26 85.00 C 0.00 0.00 0.00 0.39 +0.03 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 +0.01 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 0.00 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 10 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 26.19 -0.02 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.73 -0.04 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.04 -0.28 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.61 -0.28 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.25 -0.21 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.36 +0.28 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.03 +0.28 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.81 +0.26 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.76 +0.24 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.93 +0.21 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.24 +0.18 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.01 +0.14 11 0 14 0
30MAR27 80.00 C 1.60 1.73 1.60 2.05 +0.11 11 27 4 -26
30MAR27 82.50 C 0.00 0.00 0.00 1.34 +0.07 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.85 +0.06 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.51 +0.04 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.30 +0.02 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.18 +0.02 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 +0.01 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 79 4,549 -31
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 17 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.02 12 0 557 0
28MAY26 75.00 P 0.38 0.38 0.38 0.39 -0.09 12 20 567 0
28MAY26 77.50 P 0.00 0.00 0.00 1.78 -0.25 13 0 415 0
28MAY26 80.00 P 0.00 0.00 0.00 4.00 -0.30 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 6.50 -0.30 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.00 -0.30 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.50 -0.30 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.05 -0.43 43 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.55 -0.44 49 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.05 -0.44 55 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.50 -0.49 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.05 -0.44 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 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 17 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 13 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 0.00 12 0 232 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 -0.03 11 0 463 0
29JUN26 75.00 P 0.95 0.95 0.94 0.98 -0.09 11 10 185 -10
29JUN26 77.50 P 0.00 0.00 0.00 2.54 -0.23 12 0 101 0
29JUN26 80.00 P 0.00 0.00 0.00 4.60 -0.27 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.02 -0.29 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.50 -0.30 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.00 -0.29 15 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.53 -0.43 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.02 -0.42 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.52 -0.43 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.01 -0.44 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.51 -0.43 35 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 56 0
30JUL26 70.00 P 0.00 0.00 0.00 0.11 -0.03 11 0 153 0
30JUL26 72.50 P 0.45 0.45 0.45 0.45 -0.07 11 10 109 -10
30JUL26 75.00 P 1.26 1.26 1.26 1.25 -0.11 11 50 71 +50
30JUL26 77.50 P 0.00 0.00 0.00 2.68 -0.24 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 4.70 -0.39 11 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.03 -0.29 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.50 -0.30 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.00 -0.29 14 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.53 -0.43 20 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.02 -0.42 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.52 -0.43 25 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.01 -0.44 27 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.51 -0.43 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 -0.02 11 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.20 -0.05 11 0 2 0
28AUG26 72.50 P 0.00 0.00 0.00 0.62 -0.08 11 0 6 0
28AUG26 75.00 P 0.00 0.00 0.00 1.43 -0.14 11 0 9 0
28AUG26 77.50 P 0.00 0.00 0.00 2.82 -0.24 11 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 4.77 -0.39 11 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 7.05 -0.29 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.50 -0.30 10 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.00 -0.29 13 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.53 -0.43 18 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.02 -0.42 20 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.52 -0.43 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.01 -0.44 24 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.51 -0.43 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 0.00 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 0.00 11 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.74 -0.01 11 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 1.63 -0.05 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 2.95 -0.13 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.82 -0.34 10 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.06 -0.28 10 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.50 -0.30 10 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.00 -0.29 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.53 -0.43 17 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.03 -0.41 19 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.52 -0.43 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.02 -0.43 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.51 -0.43 25 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 0.02 -0.01 10 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.02 10 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.21 -0.03 10 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.52 -0.06 11 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 1.09 -0.11 11 0 130 0
30DEC26 75.00 P 2.32 2.32 2.31 2.03 -0.16 11 8 76 -8
30DEC26 77.50 P 0.00 0.00 0.00 3.29 -0.21 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.03 -0.25 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.15 -0.28 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.51 -0.30 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.00 -0.29 12 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.53 -0.43 15 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.03 -0.41 17 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.52 -0.43 18 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.02 -0.43 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.51 -0.43 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 11 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.01 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 -0.02 11 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.44 -0.03 11 0 25 0
30MAR27 70.00 P 1.17 1.17 1.16 0.87 -0.05 11 12 35 -12
30MAR27 72.50 P 1.92 1.94 1.92 1.54 -0.09 11 9 9 -3
30MAR27 75.00 P 0.00 0.00 0.00 2.53 -0.12 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 3.74 -0.17 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.38 -0.20 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.34 -0.25 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.59 -0.28 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.00 -0.30 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.88 -0.35 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.25 -0.43 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.64 -0.45 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.05 -0.45 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.51 -0.43 20 0 0 0
TOTAL PUT 119 5,559 +7
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$ 47.52
28MAY26 38.00 C 0.00 0.00 0.00 9.61 +0.14 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.62 +0.11 50 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.57 +0.06 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.57 +0.06 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.57 +0.06 22 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.58 +0.06 22 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 3.60 +0.04 20 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 2.67 +0.06 20 0 71 0
28MAY26 46.00 C 2.02 2.02 1.93 1.88 0.00 22 30 195 -30
28MAY26 47.00 C 1.29 1.29 1.22 1.17 +0.02 21 30 2,288 -15
28MAY26 48.00 C 0.76 0.76 0.76 0.64 -0.01 20 3 2,202 0
28MAY26 49.00 C 0.43 0.43 0.33 0.32 -0.01 21 324 1,611 +252
28MAY26 50.00 C 0.21 0.21 0.16 0.14 -0.02 21 96 5,042 -9
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.76 +0.19 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.76 +0.19 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.77 +0.19 37 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.79 +0.19 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.67 +0.05 21 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.70 +0.05 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.74 +0.04 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.83 +0.04 21 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 3.96 +0.14 21 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 3.17 +0.02 21 0 82 0
29JUN26 46.00 C 2.44 2.51 2.44 2.46 -0.03 21 51 652 +6
29JUN26 47.00 C 1.80 1.93 1.80 1.84 +0.04 21 60 1,354 -30
29JUN26 48.00 C 1.39 1.39 1.29 1.33 +0.01 21 45 813 -15
29JUN26 49.00 C 1.07 1.07 0.97 0.95 +0.01 21 30 1,413 -15
29JUN26 50.00 C 0.75 0.75 0.75 0.65 +0.01 21 15 3,457 -9
29JUN26 52.50 C 0.28 0.28 0.28 0.22 -0.01 21 15 4,446 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.06 -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 9.83 +0.20 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.85 +0.20 34 0 0 0
30JUL26 40.00 C 7.76 7.76 7.76 7.70 +0.06 23 15 150 +15
30JUL26 41.00 C 0.00 0.00 0.00 6.74 +0.06 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.80 +0.04 22 0 0 0
30JUL26 43.00 C 4.97 4.97 4.97 5.00 +0.13 24 15 165 +15
30JUL26 44.00 C 0.00 0.00 0.00 4.08 +0.03 22 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.42 +0.12 24 0 111 0
30JUL26 46.00 C 2.72 2.72 2.72 2.67 0.00 22 15 745 +15
30JUL26 47.00 C 0.00 0.00 0.00 2.11 +0.04 23 0 713 0
30JUL26 48.00 C 0.00 0.00 0.00 1.64 +0.05 23 0 970 0
30JUL26 49.00 C 1.27 1.30 1.27 1.23 +0.02 23 21 464 +21
30JUL26 50.00 C 0.94 0.95 0.94 0.90 +0.01 23 33 916 +18
30JUL26 52.50 C 0.51 0.51 0.51 0.38 0.00 22 15 634 +15
30JUL26 55.00 C 0.22 0.22 0.22 0.14 0.00 22 50 242 +50
30JUL26 57.50 C 0.00 0.00 0.00 0.05 0.00 22 0 186 0
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 9.83 +0.19 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.86 +0.19 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.73 +0.06 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.79 +0.05 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.89 +0.05 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.05 +0.05 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.26 +0.04 23 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.55 +0.04 23 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 2.95 -0.02 23 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 2.43 +0.04 23 0 495 0
28AUG26 48.00 C 1.94 1.98 1.94 1.97 +0.04 23 55 232 0
28AUG26 49.00 C 1.60 1.60 1.60 1.56 +0.02 23 15 195 0
28AUG26 50.00 C 1.28 1.28 1.28 1.22 +0.02 23 1 66 +1
28AUG26 52.50 C 0.75 0.75 0.75 0.64 +0.01 23 15 124 +15
28AUG26 55.00 C 0.44 0.44 0.43 0.31 0.00 23 47 197 +47
28AUG26 57.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.07 +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 0.00 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 11.81 +0.20 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.82 +0.19 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.85 +0.19 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.89 +0.20 29 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.78 +0.05 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.88 +0.05 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.03 +0.05 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.23 +0.04 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.49 +0.03 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.82 +0.09 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.24 +0.04 23 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.78 +0.07 24 0 337 0
29SEP26 48.00 C 2.31 2.31 2.31 2.33 +0.04 24 5 1,001 0
29SEP26 49.00 C 1.96 1.96 1.96 1.93 +0.02 24 10 626 0
29SEP26 50.00 C 0.00 0.00 0.00 1.59 +0.01 24 0 608 0
29SEP26 52.50 C 0.00 0.00 0.00 0.94 0.00 24 0 1,326 0
29SEP26 55.00 C 0.00 0.00 0.00 0.53 0.00 23 0 3,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 0.00 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 10.88 +0.19 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.96 +0.18 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.08 +0.18 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.10 +0.04 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.30 +0.03 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.58 +0.03 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.89 +0.02 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.27 +0.02 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.69 +0.01 24 0 3 0
30DEC26 46.00 C 4.25 4.25 4.25 4.21 +0.08 24 15 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.73 +0.05 24 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 3.30 +0.04 24 0 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 2.91 0.00 24 0 116 0
30DEC26 50.00 C 2.64 2.64 2.64 2.54 +0.02 24 30 588 +30
30DEC26 52.50 C 0.00 0.00 0.00 1.78 -0.01 24 0 746 0
30DEC26 55.00 C 0.00 0.00 0.00 1.23 0.00 24 0 514 0
30DEC26 57.50 C 0.00 0.00 0.00 0.82 -0.01 24 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 0.54 -0.01 24 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 -0.01 24 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 122 0
30DEC26 70.00 C 0.21 0.21 0.21 0.09 0.00 24 3 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 75.00 C 0.12 0.12 0.12 0.04 0.00 25 50 102 +50
30MAR27 38.00 C 0.00 0.00 0.00 10.18 +0.17 24 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.37 +0.17 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.59 -0.06 24 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 8.01 +0.04 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.34 +0.04 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.73 +0.04 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.13 +0.03 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.59 +0.03 25 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 4.92 +0.03 24 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.47 +0.03 24 0 34 0
30MAR27 48.00 C 0.00 0.00 0.00 4.04 +0.03 24 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 3.64 +0.02 24 0 12 0
30MAR27 50.00 C 0.00 0.00 0.00 3.28 +0.02 24 0 51 0
30MAR27 52.50 C 0.00 0.00 0.00 2.50 +0.02 24 0 166 0
30MAR27 55.00 C 1.83 1.83 1.83 1.88 +0.01 24 18 160 +18
30MAR27 57.50 C 0.00 0.00 0.00 1.41 -0.02 25 0 107 0
30MAR27 60.00 C 1.02 1.02 1.02 1.08 -0.01 25 9 403 +9
30MAR27 62.50 C 0.00 0.00 0.00 0.79 0.00 25 0 140 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 +0.01 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.41 +0.01 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 0.00 25 0 577 0
30MAR27 72.50 C 0.29 0.29 0.29 0.21 0.00 25 3 6 +3
30MAR27 75.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
TOTAL CALL 1,139 71,400 +472
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 760 0
28MAY26 44.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 754 0
28MAY26 45.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 1,350 0
28MAY26 46.00 P 0.33 0.33 0.33 0.27 -0.05 21 15 1,187 0
28MAY26 47.00 P 0.60 0.66 0.56 0.58 -0.08 21 47 2,430 +8
28MAY26 48.00 P 1.09 1.09 1.09 1.08 -0.11 21 15 8,869 +15
28MAY26 49.00 P 1.74 1.75 1.74 1.75 -0.14 20 25 3,929 0
28MAY26 50.00 P 0.00 0.00 0.00 2.58 -0.15 21 0 4,888 0
28MAY26 52.50 P 0.00 0.00 0.00 4.98 -0.06 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 7.48 -0.06 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.98 -0.11 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.48 -0.11 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.98 -0.11 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.48 -0.11 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.98 -0.11 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.48 -0.11 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.98 -0.10 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.48 -0.10 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 23 0 197 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 757 0
29JUN26 43.00 P 0.21 0.21 0.21 0.17 -0.02 22 2 8,555 0
29JUN26 44.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 921 0
29JUN26 45.00 P 0.50 0.56 0.50 0.51 -0.04 22 31 8,112 +16
29JUN26 46.00 P 0.79 0.81 0.76 0.81 -0.05 22 121 2,021 +26
29JUN26 47.00 P 1.22 1.26 1.17 1.18 -0.10 21 174 1,383 -64
29JUN26 48.00 P 1.70 1.72 1.70 1.70 -0.10 22 16 2,437 -1
29JUN26 49.00 P 2.15 2.32 2.15 2.31 -0.04 22 30 2,762 0
29JUN26 50.00 P 0.00 0.00 0.00 3.08 -0.07 23 0 4,835 0
29JUN26 52.50 P 0.00 0.00 0.00 5.22 -0.09 25 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.57 +0.03 28 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 9.98 -0.11 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.48 -0.11 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.98 -0.11 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.48 -0.11 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.98 -0.11 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.48 -0.11 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.98 -0.11 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.48 -0.11 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.98 -0.11 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.48 -0.11 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 0.00 23 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.09 0.00 23 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 82 0
30JUL26 41.00 P 0.24 0.25 0.24 0.25 -0.01 22 102 517 +102
30JUL26 42.00 P 0.37 0.37 0.37 0.39 -0.03 22 15 169 0
30JUL26 43.00 P 0.53 0.53 0.53 0.58 -0.04 22 60 496 +30
30JUL26 44.00 P 0.00 0.00 0.00 0.85 -0.04 22 0 357 0
30JUL26 45.00 P 1.16 1.16 1.13 1.18 -0.07 22 21 835 0
30JUL26 46.00 P 1.65 1.65 1.65 1.60 -0.09 22 5 3,095 +5
30JUL26 47.00 P 2.13 2.13 2.06 2.11 -0.08 22 44 1,000 +28
30JUL26 48.00 P 2.66 2.66 2.66 2.70 -0.07 22 15 922 0
30JUL26 49.00 P 3.40 3.40 3.40 3.36 -0.04 21 5 1,868 +5
30JUL26 50.00 P 0.00 0.00 0.00 4.15 -0.05 22 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 6.13 -0.14 20 0 287 0
30JUL26 55.00 P 8.40 8.41 8.40 8.34 -0.23 0 30 351 +30
30JUL26 57.50 P 0.00 0.00 0.00 10.79 -0.19 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.23 -0.19 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.69 -0.21 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.18 -0.20 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.66 -0.21 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.16 -0.20 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.65 -0.20 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.14 -0.19 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.12 0.00 23 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 6 0
28AUG26 40.00 P 0.00 0.00 0.00 0.29 -0.02 23 0 143 0
28AUG26 41.00 P 0.41 0.41 0.41 0.42 -0.03 23 15 153 +15
28AUG26 42.00 P 0.58 0.58 0.58 0.61 -0.02 23 2 77 +2
28AUG26 43.00 P 0.00 0.00 0.00 0.85 -0.03 23 0 265 0
28AUG26 44.00 P 1.12 1.14 1.12 1.15 -0.03 22 11 796 +9
28AUG26 45.00 P 0.00 0.00 0.00 1.51 -0.05 22 0 605 0
28AUG26 46.00 P 0.00 0.00 0.00 1.95 -0.07 22 0 580 0
28AUG26 47.00 P 0.00 0.00 0.00 2.45 -0.08 22 0 185 0
28AUG26 48.00 P 0.00 0.00 0.00 3.03 -0.06 22 0 215 0
28AUG26 49.00 P 0.00 0.00 0.00 3.68 -0.12 22 0 270 0
28AUG26 50.00 P 0.00 0.00 0.00 4.44 -0.06 23 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 6.42 -0.05 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.52 -0.17 20 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.85 -0.19 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.26 -0.20 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.71 -0.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.19 -0.20 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.66 -0.21 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 0.00 24 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 86 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 -0.01 23 0 74 0
29SEP26 40.00 P 0.00 0.00 0.00 0.44 -0.04 23 0 330 0
29SEP26 41.00 P 0.61 0.61 0.61 0.62 -0.02 23 48 530 0
29SEP26 42.00 P 0.00 0.00 0.00 0.85 -0.02 23 0 707 0
29SEP26 43.00 P 0.00 0.00 0.00 1.12 -0.02 23 0 1,382 0
29SEP26 44.00 P 1.38 1.38 1.38 1.44 -0.04 23 3 656 +3
29SEP26 45.00 P 0.00 0.00 0.00 1.82 -0.05 23 0 4,768 0
29SEP26 46.00 P 2.15 2.29 2.15 2.26 -0.04 23 11 3,726 0
29SEP26 47.00 P 0.00 0.00 0.00 2.77 -0.08 23 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 3.34 -0.08 23 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.04 -0.04 23 0 1,159 0
29SEP26 50.00 P 0.00 0.00 0.00 4.73 +0.01 23 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 6.63 -0.06 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.65 -0.17 21 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.92 -0.19 17 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.30 -0.20 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.73 -0.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.20 -0.19 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.68 -0.19 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.16 -0.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.71 -0.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.14 -0.19 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.42 0.00 24 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.55 -0.02 24 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 0.73 -0.02 24 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.90 -0.04 24 0 271 0
30DEC26 41.00 P 0.00 0.00 0.00 1.14 -0.03 24 0 182 0
30DEC26 42.00 P 1.40 1.40 1.40 1.43 -0.03 24 10 349 +10
30DEC26 43.00 P 1.66 1.66 1.66 1.74 -0.04 23 10 448 +10
30DEC26 44.00 P 2.05 2.05 2.05 2.12 -0.04 23 12 402 +10
30DEC26 45.00 P 0.00 0.00 0.00 2.53 -0.05 23 0 607 0
30DEC26 46.00 P 0.00 0.00 0.00 2.98 -0.08 23 0 761 0
30DEC26 47.00 P 0.00 0.00 0.00 3.50 -0.08 23 0 1,579 0
30DEC26 48.00 P 0.00 0.00 0.00 4.07 -0.09 23 0 1,623 0
30DEC26 49.00 P 0.00 0.00 0.00 4.68 -0.09 23 0 227 0
30DEC26 50.00 P 0.00 0.00 0.00 5.39 -0.06 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 7.18 -0.06 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.06 -0.16 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.20 -0.17 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.47 -0.18 20 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.83 -0.19 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.25 -0.19 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.70 -0.20 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.16 -0.21 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.71 -0.14 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.14 -0.20 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.94 -0.01 25 0 103 0
30MAR27 39.00 P 1.20 1.20 1.20 1.20 -0.02 25 1 49 +1
30MAR27 40.00 P 0.00 0.00 0.00 1.46 -0.02 25 0 105 0
30MAR27 41.00 P 0.00 0.00 0.00 1.77 -0.02 25 0 94 0
30MAR27 42.00 P 0.00 0.00 0.00 2.10 -0.02 25 0 251 0
30MAR27 43.00 P 0.00 0.00 0.00 2.49 -0.02 25 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 2.89 -0.03 25 0 645 0
30MAR27 45.00 P 3.35 3.35 3.35 3.36 -0.03 25 2 163 +2
30MAR27 46.00 P 0.00 0.00 0.00 3.85 -0.03 25 0 234 0
30MAR27 47.00 P 4.42 4.42 4.42 4.39 -0.03 26 1 303 +1
30MAR27 48.00 P 0.00 0.00 0.00 4.96 -0.03 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.57 -0.03 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.22 -0.04 26 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 7.95 -0.07 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.85 -0.12 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.89 -0.17 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.03 -0.18 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.25 -0.18 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.53 -0.18 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.85 -0.19 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.24 -0.19 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.71 -0.17 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.15 -0.20 0 0 0 0
TOTAL PUT 899 105,479 +263
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$ 26.92
15MAY26 17.00 C 0.00 0.00 0.00 9.96 +0.36 248 0 0 0
15MAY26 17.50 C 0.00 0.00 0.00 9.46 +0.36 234 0 0 0
15MAY26 18.00 C 0.00 0.00 0.00 8.96 +0.35 220 0 0 0
15MAY26 18.50 C 0.00 0.00 0.00 8.46 +0.35 207 0 0 0
15MAY26 19.00 C 0.00 0.00 0.00 7.96 +0.35 194 0 0 0
15MAY26 19.50 C 0.00 0.00 0.00 7.46 +0.35 181 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 6.96 +0.35 169 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 5.96 +0.35 145 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 4.96 +0.35 121 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 3.96 +0.35 98 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 2.97 +0.36 80 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 1.93 +0.29 37 0 67 0
15MAY26 26.00 C 0.76 1.19 0.76 1.03 +0.25 43 8 164 -2
15MAY26 27.00 C 0.25 0.42 0.25 0.35 +0.09 39 595 1,943 +500
15MAY26 28.00 C 0.08 0.12 0.07 0.08 +0.02 41 51 891 +5
15MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 556 0
15MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 104 0
15MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
15MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
15MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
22MAY26 17.00 C 0.00 0.00 0.00 9.98 +0.37 142 0 0 0
22MAY26 17.50 C 0.00 0.00 0.00 9.46 +0.35 123 0 0 0
22MAY26 18.00 C 0.00 0.00 0.00 8.96 +0.35 115 0 0 0
22MAY26 18.50 C 0.00 0.00 0.00 8.53 +0.42 135 0 0 0
22MAY26 19.00 C 0.00 0.00 0.00 8.03 +0.42 127 0 0 0
22MAY26 19.50 C 0.00 0.00 0.00 7.53 +0.41 119 0 0 0
22MAY26 20.00 C 0.00 0.00 0.00 7.01 +0.39 106 0 0 0
22MAY26 21.00 C 0.00 0.00 0.00 5.99 +0.37 86 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 4.96 +0.34 62 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 3.96 +0.34 50 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 2.97 +0.32 41 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 2.01 +0.30 35 0 0 0
22MAY26 26.00 C 0.00 0.00 0.00 1.18 +0.19 34 0 0 0
22MAY26 27.00 C 0.48 0.62 0.48 0.59 +0.10 34 11 111 +11
22MAY26 28.00 C 0.22 0.31 0.22 0.24 +0.04 34 101 325 +96
22MAY26 29.00 C 0.14 0.14 0.12 0.08 0.00 35 12 12 +10
22MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 6 0
22MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
22MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
22MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
22MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
22MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
22MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 11.51 +0.39 141 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.94 +0.32 84 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.49 +0.37 120 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.02 +0.40 123 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.47 +0.35 98 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.98 +0.36 97 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.53 +0.41 105 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.03 +0.41 99 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.66 +0.54 113 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.01 +0.39 82 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.99 +0.36 65 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.96 +0.33 46 0 22 -30
28MAY26 23.00 C 0.00 0.00 0.00 3.96 +0.32 36 0 535 0
28MAY26 24.00 C 2.94 2.94 2.94 2.97 +0.28 30 2 523 0
28MAY26 25.00 C 2.11 2.12 2.04 2.05 +0.28 30 12 1,474 0
28MAY26 26.00 C 1.06 1.40 1.06 1.31 +0.23 33 21 3,284 +9
28MAY26 27.00 C 0.59 0.80 0.58 0.67 +0.09 30 338 2,329 +127
28MAY26 28.00 C 0.31 0.44 0.31 0.33 +0.05 32 960 5,447 -433
28MAY26 29.00 C 0.16 0.23 0.16 0.13 +0.01 32 691 4,890 +55
28MAY26 30.00 C 0.09 0.13 0.09 0.05 0.00 32 128 7,021 -13
28MAY26 31.00 C 0.06 0.07 0.06 0.02 0.00 34 101 1,758 0
28MAY26 32.00 C 0.04 0.04 0.04 0.01 0.00 36 9 1,703 -9
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,412 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 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 75 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 15.43 +0.30 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.95 +0.32 97 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.46 +0.33 102 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.95 +0.32 83 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.46 +0.33 91 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.93 +0.30 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.46 +0.33 80 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.13 +0.50 116 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.67 +0.54 115 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.94 +0.30 0 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 10.49 +0.35 76 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 10.02 +0.38 79 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.47 +0.33 60 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.15 +0.51 87 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.53 +0.39 67 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 8.03 +0.39 63 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.66 +0.52 73 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 7.01 +0.36 52 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 5.99 +0.34 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.96 +0.28 0 0 768 0
29JUN26 23.00 C 0.00 0.00 0.00 3.97 +0.23 20 0 573 0
29JUN26 24.00 C 3.13 3.13 3.13 3.21 +0.42 37 30 1,637 -30
29JUN26 25.00 C 2.31 2.31 2.31 2.25 +0.20 30 30 2,593 0
29JUN26 26.00 C 1.40 1.64 1.37 1.61 +0.17 31 90 5,802 +55
29JUN26 27.00 C 0.95 1.16 0.95 1.05 +0.08 31 165 5,458 +63
29JUN26 28.00 C 0.64 0.79 0.64 0.72 +0.10 32 89 3,098 +1
29JUN26 29.00 C 0.45 0.55 0.45 0.43 +0.02 32 63 2,355 +38
29JUN26 30.00 C 0.37 0.39 0.36 0.26 +0.02 32 22 4,351 +20
29JUN26 31.00 C 0.22 0.27 0.22 0.14 0.00 32 65 2,746 +10
29JUN26 32.00 C 0.17 0.20 0.17 0.08 0.00 32 13 2,113 -1
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 1,358 0
29JUN26 34.00 C 0.10 0.12 0.10 0.02 -0.01 32 125 857 +125
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 935 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 568 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 409 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29JUN26 42.00 C 0.01 0.01 0.01 0.01 0.00 50 60 562 +59
30JUL26 17.00 C 0.00 0.00 0.00 10.02 +0.38 67 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.47 +0.33 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.15 +0.51 72 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.53 +0.39 57 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.03 +0.39 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.66 +0.52 61 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.01 +0.36 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.99 +0.33 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.16 +0.45 43 0 61 0
30JUL26 23.00 C 0.00 0.00 0.00 4.21 +0.39 38 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 3.21 +0.20 31 0 147 0
30JUL26 25.00 C 2.17 2.17 2.17 2.44 +0.19 30 50 543 0
30JUL26 26.00 C 1.62 1.83 1.62 1.85 +0.16 31 150 553 +150
30JUL26 27.00 C 1.27 1.45 1.27 1.37 +0.13 31 150 900 +80
30JUL26 28.00 C 1.08 1.08 1.02 1.04 +0.14 33 64 1,258 +51
30JUL26 29.00 C 0.81 0.81 0.79 0.74 +0.06 33 31 1,017 +1
30JUL26 30.00 C 0.59 0.59 0.59 0.52 +0.05 33 5 680 +5
30JUL26 31.00 C 0.46 0.49 0.46 0.35 +0.03 32 45 1,062 +7
30JUL26 32.00 C 0.38 0.38 0.38 0.24 +0.03 33 2 1,232 -2
30JUL26 33.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 593 0
30JUL26 34.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 121 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 0.00 33 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 0.00 33 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 10.02 +0.38 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.47 +0.33 47 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.15 +0.51 63 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.53 +0.39 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.03 +0.39 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.66 +0.51 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.01 +0.36 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.99 +0.30 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.16 +0.39 37 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 4.21 +0.29 33 0 32 0
28AUG26 24.00 C 3.27 3.27 3.27 3.38 +0.21 31 30 30 0
28AUG26 25.00 C 0.00 0.00 0.00 2.62 +0.17 30 0 155 0
28AUG26 26.00 C 1.87 1.95 1.83 2.06 +0.14 30 150 1,056 -19
28AUG26 27.00 C 1.63 1.63 1.63 1.60 +0.12 31 30 316 +30
28AUG26 28.00 C 1.21 1.21 1.21 1.26 +0.13 32 30 73 +30
28AUG26 29.00 C 1.03 1.05 1.03 0.97 +0.08 32 40 197 0
28AUG26 30.00 C 0.84 0.84 0.84 0.72 +0.05 32 30 732 0
28AUG26 31.00 C 0.00 0.00 0.00 0.53 +0.04 32 0 13 0
28AUG26 32.00 C 0.00 0.00 0.00 0.38 +0.03 32 0 2 0
28AUG26 33.00 C 0.43 0.43 0.43 0.27 +0.02 32 5 8 +5
28AUG26 34.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 0.09 0.00 32 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 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 32 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 14.52 +0.39 84 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.02 +0.39 80 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.52 +0.39 76 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.02 +0.39 73 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.53 +0.40 70 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.13 +0.50 75 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.67 +0.54 73 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.02 +0.38 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.51 +0.37 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.03 +0.39 54 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.54 +0.40 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.15 +0.51 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.53 +0.39 45 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.03 +0.38 42 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.66 +0.49 47 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 7.03 +0.34 37 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 6.07 +0.29 34 0 24 0
29SEP26 22.00 C 0.00 0.00 0.00 5.16 +0.38 33 0 603 0
29SEP26 23.00 C 0.00 0.00 0.00 4.25 +0.08 30 0 2,043 0
29SEP26 24.00 C 3.50 3.50 3.50 3.68 +0.18 34 10 701 -10
29SEP26 25.00 C 2.54 2.58 2.54 2.96 +0.14 32 13 734 +13
29SEP26 26.00 C 2.00 2.15 2.00 2.44 +0.12 32 302 1,545 +302
29SEP26 27.00 C 1.79 1.79 1.71 1.99 +0.10 32 61 3,109 +1
29SEP26 28.00 C 1.37 1.37 1.37 1.61 +0.08 33 30 1,326 +30
29SEP26 29.00 C 1.05 1.05 1.05 1.28 +0.05 33 4 1,320 +4
29SEP26 30.00 C 0.00 0.00 0.00 1.01 +0.03 33 0 954 0
29SEP26 31.00 C 0.00 0.00 0.00 0.80 +0.04 33 0 478 0
29SEP26 32.00 C 0.65 0.65 0.65 0.63 +0.03 33 2 472 +2
29SEP26 33.00 C 0.00 0.00 0.00 0.51 +0.03 34 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 +0.01 34 0 434 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 +0.01 34 0 788 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 840 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 0.00 34 0 892 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 0.00 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 0.00 34 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 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 13.02 +0.39 57 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.53 +0.40 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.13 +0.50 58 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 11.67 +0.54 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.03 +0.39 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.53 +0.39 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.03 +0.39 42 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.54 +0.40 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.15 +0.50 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.53 +0.36 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.03 +0.33 33 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.66 +0.43 36 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 7.03 +0.24 29 0 107 0
30DEC26 21.00 C 0.00 0.00 0.00 6.07 +0.11 26 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 5.26 +0.22 27 0 981 0
30DEC26 23.00 C 0.00 0.00 0.00 4.56 +0.05 28 0 822 0
30DEC26 24.00 C 0.00 0.00 0.00 4.05 +0.29 30 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.36 +0.15 29 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 2.85 +0.13 29 0 2,740 0
30DEC26 27.00 C 2.07 2.07 2.05 2.41 +0.11 29 60 611 +60
30DEC26 28.00 C 0.00 0.00 0.00 2.01 +0.09 29 0 1,849 0
30DEC26 29.00 C 0.00 0.00 0.00 1.67 +0.07 30 0 1,157 0
30DEC26 30.00 C 0.00 0.00 0.00 1.38 +0.06 29 0 1,245 0
30DEC26 31.00 C 0.00 0.00 0.00 1.14 +0.05 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.92 +0.03 30 0 1,022 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 +0.06 30 0 193 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 +0.03 30 0 295 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 +0.02 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 392 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 +0.01 30 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 0.00 30 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 0.00 30 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 0.00 30 0 623 0
30DEC26 42.00 C 0.26 0.26 0.26 0.11 0.00 30 25 177 0
30MAR27 16.50 C 0.00 0.00 0.00 10.53 +0.39 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.03 +0.38 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.54 +0.37 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.15 +0.43 34 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.53 +0.27 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.03 +0.20 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.66 +0.24 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.10 +0.09 25 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.35 +0.29 26 0 37 0
30MAR27 22.00 C 5.30 5.30 5.30 5.65 +0.29 27 10 22 +10
30MAR27 23.00 C 0.00 0.00 0.00 5.00 +0.13 28 0 35 0
30MAR27 24.00 C 3.66 3.81 3.66 4.40 +0.26 28 17 25 +17
30MAR27 25.00 C 0.00 0.00 0.00 3.85 +0.25 29 0 1,679 0
30MAR27 26.00 C 0.00 0.00 0.00 3.36 +0.25 29 0 6,349 0
30MAR27 27.00 C 0.00 0.00 0.00 2.92 +0.23 29 0 8,354 0
30MAR27 28.00 C 0.00 0.00 0.00 2.52 +0.21 29 0 6,997 0
30MAR27 29.00 C 1.80 1.82 1.80 2.18 +0.21 29 202 295 +202
30MAR27 30.00 C 0.00 0.00 0.00 1.86 +0.17 29 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.59 +0.17 30 0 283 0
30MAR27 32.00 C 0.00 0.00 0.00 1.36 +0.15 30 0 1,580 0
30MAR27 33.00 C 1.04 1.04 1.04 1.15 +0.13 30 1 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.98 +0.09 30 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.86 +0.10 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.74 +0.10 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 +0.09 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.53 +0.09 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.44 +0.07 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 +0.06 30 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 +0.06 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.25 +0.04 30 0 178 0
TOTAL CALL 5,341 161,907 +1,635
15MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
15MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
15MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
15MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
15MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
15MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 600 0
15MAY26 25.00 P 0.02 0.02 0.02 0.01 -0.03 42 55 605 +55
15MAY26 26.00 P 0.20 0.20 0.06 0.08 -0.12 39 363 1,445 -45
15MAY26 27.00 P 0.71 0.71 0.34 0.42 -0.27 39 62 421 0
15MAY26 28.00 P 1.05 1.05 0.97 1.14 -0.36 38 23 277 -13
15MAY26 29.00 P 0.00 0.00 0.00 2.08 -0.32 0 0 100 0
15MAY26 30.00 P 0.00 0.00 0.00 3.08 -0.32 0 0 32 0
15MAY26 31.00 P 0.00 0.00 0.00 4.08 -0.32 0 0 29 0
15MAY26 32.00 P 0.00 0.00 0.00 5.08 -0.41 0 0 0 0
15MAY26 33.00 P 0.00 0.00 0.00 6.08 -0.42 0 0 54 0
15MAY26 34.00 P 0.00 0.00 0.00 7.08 -0.42 0 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 8.08 -0.41 0 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 9.08 -0.41 0 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 10.08 -0.41 0 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 11.08 -0.41 0 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 12.08 -0.41 0 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 13.08 -0.41 0 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 14.08 -0.41 0 0 0 0
22MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
22MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
22MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
22MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
22MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
22MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
22MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
22MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 10 0
22MAY26 25.00 P 0.10 0.10 0.10 0.07 -0.07 34 51 293 +1
22MAY26 26.00 P 0.38 0.38 0.20 0.24 -0.17 34 252 515 +246
22MAY26 27.00 P 0.91 0.91 0.60 0.63 -0.28 33 77 132 +27
22MAY26 28.00 P 0.00 0.00 0.00 1.31 -0.33 35 3 8 +3
22MAY26 29.00 P 0.00 0.00 0.00 2.09 -0.37 25 0 0 0
22MAY26 30.00 P 0.00 0.00 0.00 3.09 -0.32 35 0 0 0
22MAY26 31.00 P 0.00 0.00 0.00 4.08 -0.32 0 0 0 0
22MAY26 32.00 P 0.00 0.00 0.00 5.08 -0.44 0 0 0 0
22MAY26 33.00 P 0.00 0.00 0.00 6.08 -0.44 0 0 0 0
22MAY26 34.00 P 0.00 0.00 0.00 7.08 -0.43 0 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 8.08 -0.42 0 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 9.08 -0.43 0 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 10.08 -0.42 0 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 11.08 -0.42 0 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 12.08 - 0 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,315 0
28MAY26 22.00 P 0.01 0.01 0.01 0.01 0.00 43 150 2,721 +150
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 3,209 0
28MAY26 24.00 P 0.06 0.06 0.04 0.03 -0.03 32 127 2,902 +80
28MAY26 25.00 P 0.16 0.17 0.11 0.12 -0.08 32 377 4,094 +7
28MAY26 26.00 P 0.44 0.44 0.30 0.34 -0.15 32 78 6,482 0
28MAY26 27.00 P 1.08 1.08 0.70 0.77 -0.22 32 146 2,931 +34
28MAY26 28.00 P 1.74 1.74 1.74 1.39 -0.31 32 3 2,634 0
28MAY26 29.00 P 2.19 2.19 2.19 2.25 -0.31 36 1 3,551 0
28MAY26 30.00 P 0.00 0.00 0.00 3.17 -0.35 40 0 2,076 0
28MAY26 31.00 P 0.00 0.00 0.00 4.08 -0.45 0 0 795 0
28MAY26 32.00 P 0.00 0.00 0.00 5.11 -0.45 47 0 877 0
28MAY26 33.00 P 0.00 0.00 0.00 6.08 -0.47 0 0 125 0
28MAY26 34.00 P 7.37 7.37 7.37 7.08 -0.46 0 30 73 +26
28MAY26 35.00 P 0.00 0.00 0.00 8.08 -0.42 0 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 9.08 -0.43 0 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 10.08 -0.42 0 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 11.08 -0.42 0 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 12.08 -0.41 0 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 13.08 -0.41 0 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 14.08 -0.41 0 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 15.08 -0.40 0 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29JUN26 16.50 P 0.02 0.02 0.02 0.01 0.00 53 10 1,260 -10
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 579 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 1,380 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 1,560 0
29JUN26 23.00 P 0.16 0.16 0.16 0.17 -0.05 32 10 4,560 +2
29JUN26 24.00 P 0.40 0.40 0.30 0.33 -0.10 32 100 2,177 +50
29JUN26 25.00 P 0.66 0.66 0.56 0.60 -0.16 31 580 8,568 +263
29JUN26 26.00 P 1.15 1.16 0.95 1.03 -0.20 32 82 3,150 +48
29JUN26 27.00 P 1.80 1.80 1.54 1.57 -0.26 33 39 4,452 +30
29JUN26 28.00 P 0.00 0.00 0.00 2.23 -0.30 33 0 3,157 0
29JUN26 29.00 P 0.00 0.00 0.00 3.03 -0.31 35 0 1,146 0
29JUN26 30.00 P 0.00 0.00 0.00 3.90 -0.32 37 0 376 0
29JUN26 31.00 P 0.00 0.00 0.00 4.75 -0.40 35 0 2,552 0
29JUN26 32.00 P 0.00 0.00 0.00 5.79 -0.33 43 0 425 0
29JUN26 33.00 P 7.00 7.00 7.00 6.73 -0.39 44 30 328 0
29JUN26 34.00 P 7.97 7.97 7.68 7.46 -0.64 0 130 250 +91
29JUN26 35.00 P 8.65 8.65 8.65 8.63 -0.44 44 30 200 +30
29JUN26 36.00 P 0.00 0.00 0.00 9.83 -0.22 63 0 230 0
29JUN26 37.00 P 0.00 0.00 0.00 10.61 -0.43 49 0 174 0
29JUN26 38.00 P 0.00 0.00 0.00 11.60 -0.43 51 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 12.47 -0.55 0 0 3 0
29JUN26 40.00 P 13.63 13.63 13.62 13.62 -0.39 61 152 161 +152
29JUN26 41.00 P 14.63 14.63 14.62 14.62 -0.39 64 60 66 +60
29JUN26 42.00 P 15.62 15.62 15.62 15.62 -0.39 67 60 60 +54
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 207 0
30JUL26 21.00 P 0.12 0.12 0.12 0.10 -0.02 32 4 126 -4
30JUL26 22.00 P 0.00 0.00 0.00 0.18 -0.05 32 0 730 0
30JUL26 23.00 P 0.31 0.31 0.31 0.34 -0.07 32 30 951 +30
30JUL26 24.00 P 0.62 0.62 0.52 0.57 -0.10 32 238 875 +129
30JUL26 25.00 P 0.00 0.00 0.00 0.89 -0.16 32 0 1,735 0
30JUL26 26.00 P 1.40 1.40 1.30 1.33 -0.22 32 10 2,622 0
30JUL26 27.00 P 1.86 1.91 1.81 1.91 -0.23 33 208 1,139 +76
30JUL26 28.00 P 0.00 0.00 0.00 2.56 -0.26 33 0 1,720 0
30JUL26 29.00 P 0.00 0.00 0.00 3.31 -0.16 34 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 4.00 -0.27 32 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 4.94 -0.35 35 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 5.83 -0.39 36 0 53 0
30JUL26 33.00 P 0.00 0.00 0.00 6.79 -0.39 38 0 63 0
30JUL26 34.00 P 0.00 0.00 0.00 7.77 -0.40 41 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 8.67 -0.47 39 0 38 0
30JUL26 36.00 P 10.00 10.00 10.00 9.83 -0.27 50 60 84 +60
30JUL26 37.00 P 0.00 0.00 0.00 10.61 -0.46 40 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.60 -0.45 42 0 34 0
30JUL26 39.00 P 0.00 0.00 0.00 12.56 -0.47 38 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 13.62 -0.40 49 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 14.62 -0.40 52 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 72 0
28AUG26 22.00 P 0.00 0.00 0.00 0.29 -0.06 31 0 360 0
28AUG26 23.00 P 0.48 0.48 0.44 0.47 -0.10 31 62 765 +18
28AUG26 24.00 P 0.76 0.76 0.70 0.74 -0.12 31 14 749 +9
28AUG26 25.00 P 1.16 1.16 1.06 1.09 -0.17 31 15 510 +5
28AUG26 26.00 P 1.56 1.56 1.56 1.55 -0.23 31 1 43 0
28AUG26 27.00 P 2.35 2.35 2.04 2.13 -0.23 32 67 93 +55
28AUG26 28.00 P 2.77 2.78 2.76 2.78 -0.24 33 90 182 +90
28AUG26 29.00 P 0.00 0.00 0.00 3.49 -0.26 33 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.26 -0.29 34 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.11 -0.30 35 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.97 -0.34 36 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.87 -0.38 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.79 -0.43 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.71 -0.48 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.83 -0.30 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.61 -0.48 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.60 -0.47 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.56 -0.49 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.62 -0.41 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.62 -0.40 46 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 34 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.03 34 0 705 0
29SEP26 19.00 P 0.13 0.13 0.13 0.11 -0.02 34 10 371 -10
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.03 34 0 1,288 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 -0.04 34 0 785 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.07 34 0 1,088 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 -0.10 34 0 1,495 0
29SEP26 23.00 P 0.83 0.83 0.83 0.77 -0.12 34 2 4,244 -2
29SEP26 24.00 P 0.00 0.00 0.00 1.09 -0.15 34 0 883 0
29SEP26 25.00 P 0.00 0.00 0.00 1.48 -0.18 34 0 3,897 0
29SEP26 26.00 P 2.45 2.45 2.45 1.96 -0.20 34 1 961 0
29SEP26 27.00 P 0.00 0.00 0.00 2.51 -0.23 35 0 720 0
29SEP26 28.00 P 0.00 0.00 0.00 3.13 -0.26 35 0 1,074 0
29SEP26 29.00 P 0.00 0.00 0.00 3.82 -0.27 35 0 1,255 0
29SEP26 30.00 P 0.00 0.00 0.00 4.56 -0.30 36 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 5.37 -0.30 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.22 -0.31 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.11 -0.32 38 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.03 -0.32 40 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.98 -0.33 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.95 -0.33 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.94 -0.33 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.94 -0.33 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.95 -0.33 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.97 -0.33 54 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.99 -0.33 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.01 -0.33 59 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 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 0.00 31 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.04 30 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.04 30 0 539 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.05 30 0 146 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.06 30 0 3,420 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 -0.08 30 0 759 0
30DEC26 22.00 P 0.88 0.88 0.77 0.71 -0.10 30 5 855 0
30DEC26 23.00 P 1.19 1.19 1.09 1.00 -0.12 31 4 885 0
30DEC26 24.00 P 0.00 0.00 0.00 1.34 -0.15 31 0 847 0
30DEC26 25.00 P 0.00 0.00 0.00 1.75 -0.18 31 0 1,773 0
30DEC26 26.00 P 2.72 2.72 2.59 2.24 -0.19 31 4 621 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.79 -0.22 31 0 365 0
30DEC26 28.00 P 4.03 4.03 4.03 3.40 -0.24 31 30 592 +30
30DEC26 29.00 P 0.00 0.00 0.00 4.06 -0.26 31 0 865 0
30DEC26 30.00 P 0.00 0.00 0.00 4.80 -0.26 32 0 463 0
30DEC26 31.00 P 0.00 0.00 0.00 5.57 -0.28 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.38 -0.30 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.25 -0.30 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.14 -0.31 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.06 -0.32 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.02 -0.31 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.98 -0.32 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.97 -0.32 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.97 -0.32 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.98 -0.32 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.99 -0.33 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.01 -0.33 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 0.00 30 0 320 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 0.00 30 0 21 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 0.00 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 0.00 30 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 0.00 30 0 45 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 -0.01 30 0 102 0
30MAR27 19.50 P 0.45 0.45 0.45 0.43 -0.01 30 5 88 -5
30MAR27 20.00 P 0.53 0.53 0.53 0.52 -0.01 30 1 181 +1
30MAR27 21.00 P 0.72 0.74 0.72 0.73 -0.02 30 3 113 +2
30MAR27 22.00 P 0.00 0.00 0.00 1.00 -0.02 31 0 221 0
30MAR27 23.00 P 0.00 0.00 0.00 1.32 -0.03 31 0 3,643 0
30MAR27 24.00 P 0.00 0.00 0.00 1.70 -0.05 31 0 136 0
30MAR27 25.00 P 2.21 2.21 2.21 2.13 -0.07 31 1 1,400 0
30MAR27 26.00 P 2.98 2.98 2.98 2.63 -0.07 31 2 6,353 +2
30MAR27 27.00 P 0.00 0.00 0.00 3.19 -0.08 31 0 8,165 0
30MAR27 28.00 P 0.00 0.00 0.00 3.78 -0.12 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.44 -0.12 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.14 -0.15 32 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 5.89 -0.16 32 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.68 -0.18 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.50 -0.20 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.36 -0.22 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.25 -0.23 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.17 -0.25 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.10 -0.27 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.06 -0.28 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.03 -0.30 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.02 -0.31 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.02 -0.31 41 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.03 -0.32 43 0 0 0
TOTAL PUT 3,948 174,063 +1,828
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 0.00 273 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 0.00 291 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 0.00 277 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.15 0.00 282 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.13 0.00 277 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.11 0.00 266 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.10 0.00 272 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.09 0.00 274 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.08 0.00 273 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.07 0.00 268 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.06 0.00 262 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.05 0.00 253 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.04 0.00 241 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.03 0.00 227 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.02 0.00 208 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.03 0.00 292 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.05 0.00 278 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.08 0.00 284 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.11 0.00 278 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.14 0.00 267 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.18 0.00 275 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.22 0.00 276 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.26 0.00 275 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.30 0.00 271 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 0.00 265 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.39 0.00 278 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 0.00 269 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 0.00 279 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 0.00 265 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 0.00 275 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$ 16.00
28MAY26 8.50 C 0.00 0.00 0.00 7.53 -0.35 141 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 7.36 -0.27 179 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.07 -0.32 155 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.85 -0.28 161 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.52 -0.36 107 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.31 -0.32 131 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.08 -0.30 134 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.56 -0.32 114 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.05 -0.33 98 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 4.55 -0.33 88 0 78 0
28MAY26 12.00 C 4.10 4.10 4.10 4.05 -0.40 78 1 331 -1
28MAY26 12.50 C 0.00 0.00 0.00 3.56 -0.41 72 0 641 0
28MAY26 13.00 C 3.40 3.40 3.40 3.08 -0.38 68 1 940 -1
28MAY26 13.50 C 0.00 0.00 0.00 2.61 -0.35 64 0 1,030 0
28MAY26 14.00 C 2.25 2.25 2.05 2.05 -0.42 41 3 447 -2
28MAY26 14.50 C 0.00 0.00 0.00 1.61 -0.35 43 0 263 0
28MAY26 15.00 C 0.00 0.00 0.00 1.18 -0.34 40 0 779 0
28MAY26 15.50 C 0.86 0.86 0.86 0.84 -0.29 41 1 364 0
28MAY26 16.00 C 0.74 0.74 0.71 0.58 -0.24 42 42 791 +12
28MAY26 16.50 C 0.49 0.51 0.38 0.38 -0.19 43 217 836 +194
28MAY26 17.00 C 0.38 0.38 0.32 0.24 -0.16 44 6 1,578 0
28MAY26 17.50 C 0.20 0.22 0.20 0.14 -0.12 44 6 130 -4
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.08 44 0 44 0
28MAY26 18.50 C 0.11 0.11 0.08 0.04 -0.05 43 25 103 -5
28MAY26 19.00 C 0.06 0.06 0.06 0.02 -0.03 43 15 33 +2
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 55 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 7.57 -0.31 97 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.36 -0.27 104 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.07 -0.33 88 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.85 -0.28 93 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.56 -0.33 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.32 -0.31 76 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.08 -0.32 76 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.58 -0.33 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.05 -0.36 51 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.55 -0.36 45 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 4.17 -0.32 63 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.63 -0.34 51 0 199 0
29JUN26 13.00 C 3.18 3.18 3.18 3.14 -0.32 45 12 145 0
29JUN26 13.50 C 0.00 0.00 0.00 2.69 -0.29 44 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 2.28 -0.28 44 0 987 0
29JUN26 14.50 C 0.00 0.00 0.00 1.82 -0.33 39 0 1,072 0
29JUN26 15.00 C 0.00 0.00 0.00 1.44 -0.33 37 0 191 0
29JUN26 15.50 C 0.00 0.00 0.00 1.16 -0.25 39 0 575 0
29JUN26 16.00 C 1.04 1.09 1.04 0.90 -0.23 39 14 692 +9
29JUN26 16.50 C 0.80 0.80 0.78 0.71 -0.18 40 3 160 +1
29JUN26 17.00 C 0.68 0.68 0.61 0.53 -0.17 40 251 843 +177
29JUN26 17.50 C 0.48 0.48 0.48 0.38 -0.16 39 1 479 0
29JUN26 18.00 C 0.37 0.37 0.37 0.27 -0.13 39 34 152 -34
29JUN26 18.50 C 0.32 0.32 0.32 0.19 -0.10 39 13 54 +13
29JUN26 19.00 C 0.25 0.26 0.25 0.13 -0.08 39 18 154 +18
29JUN26 19.50 C 0.18 0.18 0.18 0.09 -0.06 39 1 87 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.04 39 0 116 0
29JUN26 21.00 C 0.10 0.10 0.10 0.03 -0.02 40 5 65 +5
29JUN26 22.00 C 0.06 0.06 0.06 0.02 - 43 30 30 -
30JUL26 8.50 C 0.00 0.00 0.00 7.57 -0.31 82 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.36 -0.27 88 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 7.07 -0.33 75 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.85 -0.28 79 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.56 -0.33 66 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.32 -0.33 66 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.08 -0.32 65 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.58 -0.33 59 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.05 -0.36 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.65 -0.33 57 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 4.17 -0.32 53 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.69 -0.31 49 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 3.22 -0.32 45 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 2.77 -0.32 42 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 2.29 -0.35 37 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 1.92 -0.31 37 0 29 0
30JUL26 15.00 C 0.00 0.00 0.00 1.57 -0.31 36 0 71 0
30JUL26 15.50 C 0.00 0.00 0.00 1.30 -0.24 37 0 13 0
30JUL26 16.00 C 1.16 1.16 1.13 1.06 -0.22 37 21 71 +9
30JUL26 16.50 C 0.97 0.97 0.97 0.86 -0.19 38 15 46 0
30JUL26 17.00 C 0.72 0.72 0.72 0.69 -0.19 38 6 64 +6
30JUL26 17.50 C 0.62 0.62 0.62 0.54 -0.16 38 15 15 -15
30JUL26 18.00 C 0.55 0.55 0.48 0.42 -0.13 38 12 68 +10
30JUL26 18.50 C 0.00 0.00 0.00 0.32 -0.12 38 0 27 0
30JUL26 19.00 C 0.00 0.00 0.00 0.25 -0.09 38 0 0 0
30JUL26 19.50 C 0.29 0.29 0.29 0.18 -0.08 37 1 41 0
30JUL26 20.00 C 0.23 0.23 0.23 0.14 -0.06 38 3 32 +3
30JUL26 21.00 C 0.16 0.16 0.16 0.08 -0.04 38 24 24 +24
30JUL26 22.00 C 0.12 0.12 0.12 0.04 - 37 82 82 -
28AUG26 9.50 C 0.00 0.00 0.00 6.56 -0.34 59 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.32 -0.33 58 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.08 -0.32 57 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.58 -0.33 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.14 -0.28 54 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.65 -0.33 50 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.17 -0.33 46 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.71 -0.32 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.25 -0.32 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.84 -0.30 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.39 -0.35 37 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 2.04 -0.30 37 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 1.72 -0.29 36 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 1.48 -0.22 37 0 15 0
28AUG26 16.00 C 1.38 1.38 1.31 1.23 -0.21 37 14 62 +14
28AUG26 16.50 C 1.14 1.14 1.07 1.04 -0.18 38 16 55 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.86 -0.16 38 0 32 0
28AUG26 17.50 C 0.00 0.00 0.00 0.71 -0.15 38 0 0 0
28AUG26 18.00 C 0.70 0.70 0.70 0.57 -0.15 37 1 39 +1
28AUG26 18.50 C 0.00 0.00 0.00 0.46 -0.13 37 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 0.37 -0.11 37 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.30 -0.09 37 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.23 -0.08 37 0 70 0
28AUG26 21.00 C 0.00 0.00 0.00 0.14 -0.06 37 0 20 0
28AUG26 22.00 C 0.00 0.00 0.00 0.09 - 37 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 7.57 -0.33 65 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.36 -0.29 69 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.07 -0.33 60 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 6.85 -0.30 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.56 -0.34 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.32 -0.33 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.08 -0.32 51 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.58 -0.33 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.15 -0.32 49 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.65 -0.33 44 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 4.17 -0.33 41 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.75 -0.36 41 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 3.31 -0.30 39 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 2.91 -0.30 38 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.53 -0.28 37 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 2.21 -0.29 37 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.91 -0.28 37 0 538 0
29SEP26 15.50 C 0.00 0.00 0.00 1.60 -0.31 36 0 530 0
29SEP26 16.00 C 1.40 1.40 1.40 1.38 -0.22 36 1 45 -1
29SEP26 16.50 C 0.00 0.00 0.00 1.17 -0.21 36 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 1.00 -0.18 36 0 46 0
29SEP26 17.50 C 0.89 0.89 0.89 0.85 -0.16 36 15 84 0
29SEP26 18.00 C 0.76 0.76 0.76 0.73 -0.14 37 12 51 +12
29SEP26 18.50 C 0.00 0.00 0.00 0.63 -0.11 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.52 -0.12 37 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.44 -0.11 38 0 40 0
29SEP26 20.00 C 0.44 0.44 0.44 0.36 -0.10 37 5 14 +5
29SEP26 21.00 C 0.00 0.00 0.00 0.24 -0.08 37 0 16 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 - 37 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 7.57 -0.33 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.36 -0.29 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.07 -0.33 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.85 -0.30 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.56 -0.34 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.32 -0.34 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.08 -0.33 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.64 -0.33 41 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 5.17 -0.32 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.71 -0.31 37 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 4.20 -0.44 32 0 245 0
30DEC26 12.50 C 0.00 0.00 0.00 3.77 -0.38 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.41 -0.35 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 3.12 -0.27 34 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 2.79 -0.27 34 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.50 -0.24 34 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 2.21 -0.25 34 0 137 0
30DEC26 15.50 C 0.00 0.00 0.00 1.97 -0.23 34 0 215 0
30DEC26 16.00 C 1.87 1.87 1.87 1.75 -0.21 34 2 78 0
30DEC26 16.50 C 0.00 0.00 0.00 1.54 -0.21 34 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 -0.18 34 0 91 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 -0.17 35 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 -0.15 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.95 -0.13 35 0 72 0
30DEC26 19.00 C 0.00 0.00 0.00 0.85 -0.11 36 0 88 0
30DEC26 19.50 C 0.00 0.00 0.00 0.74 -0.12 36 0 0 0
30DEC26 20.00 C 0.71 0.77 0.71 0.65 -0.11 36 37 37 +37
30DEC26 21.00 C 0.00 0.00 0.00 0.48 -0.10 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 - 36 0 0 -
30MAR27 8.50 C 0.00 0.00 0.00 7.57 -0.33 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.36 -0.29 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.07 -0.34 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.85 -0.32 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.57 -0.33 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.34 -0.32 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.11 -0.30 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.64 -0.33 32 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.17 -0.32 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.74 -0.30 30 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.36 -0.36 31 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 4.06 -0.28 33 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.72 -0.26 34 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.39 -0.24 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 3.09 -0.24 34 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 2.80 -0.23 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.54 -0.23 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.30 -0.22 34 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 2.04 -0.24 33 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 1.84 -0.23 33 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.66 -0.21 34 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.50 -0.19 34 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 1.37 -0.16 34 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 1.24 -0.13 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.12 -0.13 35 0 104 0
30MAR27 19.50 C 0.00 0.00 0.00 1.01 -0.13 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.91 -0.13 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.72 -0.12 35 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 - 35 0 0 -
TOTAL CALL 981 24,406 +504
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 0.00 123 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 0.00 108 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,033 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 509 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,079 0
28MAY26 13.50 P 0.03 0.03 0.03 0.02 0.00 45 61 379 +61
28MAY26 14.00 P 0.05 0.05 0.05 0.05 +0.01 45 36 226 +36
28MAY26 14.50 P 0.09 0.09 0.07 0.09 +0.02 42 41 545 +34
28MAY26 15.00 P 0.14 0.18 0.14 0.19 +0.04 42 121 159 -29
28MAY26 15.50 P 0.33 0.33 0.26 0.34 +0.07 42 40 101 +25
28MAY26 16.00 P 0.48 0.58 0.44 0.58 +0.12 44 518 502 +440
28MAY26 16.50 P 0.00 0.00 0.00 0.89 +0.17 45 0 107 0
28MAY26 17.00 P 0.00 0.00 0.00 1.25 +0.22 46 0 2 0
28MAY26 17.50 P 0.00 0.00 0.00 1.62 +0.22 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.06 +0.30 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.52 +0.32 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.01 +0.31 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.54 +0.40 59 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.00 +0.35 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.00 +0.36 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.00 - 0 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 311 0
29JUN26 12.00 P 0.04 0.04 0.04 0.03 +0.01 42 23 511 +22
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 597 0
29JUN26 13.50 P 0.13 0.14 0.13 0.14 +0.02 39 23 504 +4
29JUN26 14.00 P 0.20 0.20 0.20 0.23 +0.04 39 23 347 0
29JUN26 14.50 P 0.30 0.30 0.30 0.35 +0.05 38 5 195 0
29JUN26 15.00 P 0.49 0.49 0.49 0.52 +0.08 38 2 230 +2
29JUN26 15.50 P 0.67 0.75 0.67 0.75 +0.13 39 83 297 +23
29JUN26 16.00 P 0.00 0.00 0.00 1.01 +0.15 39 0 34 0
29JUN26 16.50 P 1.24 1.25 1.16 1.33 +0.19 40 32 51 +32
29JUN26 17.00 P 1.60 1.64 1.60 1.70 +0.23 41 30 61 +30
29JUN26 17.50 P 0.00 0.00 0.00 2.09 +0.25 42 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 2.43 +0.21 39 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 2.85 +0.24 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.32 +0.27 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.78 +0.31 41 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.24 +0.28 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.17 +0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.15 - 0 0 0 -
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 37 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 1,190 0
30JUL26 12.50 P 0.10 0.10 0.10 0.10 +0.01 37 3 755 0
30JUL26 13.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 113 0
30JUL26 13.50 P 0.00 0.00 0.00 0.25 +0.04 37 0 35 0
30JUL26 14.00 P 0.00 0.00 0.00 0.36 +0.05 37 0 104 0
30JUL26 14.50 P 0.00 0.00 0.00 0.51 +0.07 37 0 58 0
30JUL26 15.00 P 0.66 0.66 0.66 0.69 +0.09 36 25 148 +24
30JUL26 15.50 P 0.83 0.91 0.83 0.93 +0.13 37 22 124 +22
30JUL26 16.00 P 1.08 1.20 1.07 1.20 +0.16 37 29 115 +13
30JUL26 16.50 P 1.38 1.38 1.38 1.52 +0.19 38 15 15 0
30JUL26 17.00 P 0.00 0.00 0.00 1.86 +0.21 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.18 +0.22 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.57 +0.25 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.98 +0.24 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.50 +0.33 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.94 +0.34 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.30 +0.28 37 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.22 +0.27 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.17 - 0 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 37 0 10 0
28AUG26 11.50 P 0.09 0.09 0.09 0.07 +0.01 37 2 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.17 +0.02 37 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 0.35 +0.05 37 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.48 +0.06 36 0 49 0
28AUG26 14.50 P 0.00 0.00 0.00 0.64 +0.08 36 0 80 0
28AUG26 15.00 P 0.00 0.00 0.00 0.84 +0.10 36 0 92 0
28AUG26 15.50 P 1.01 1.01 0.99 1.08 +0.13 36 60 30 -15
28AUG26 16.00 P 0.00 0.00 0.00 1.35 +0.15 37 0 226 0
28AUG26 16.50 P 1.59 1.59 1.53 1.66 +0.18 37 30 107 +15
28AUG26 17.00 P 1.95 1.95 1.95 1.99 +0.20 37 30 45 +30
28AUG26 17.50 P 0.00 0.00 0.00 2.31 +0.21 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.71 +0.24 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.10 +0.24 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.51 +0.25 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.94 +0.26 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.37 +0.27 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.27 +0.29 35 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.20 - 32 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 38 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 184 0
29SEP26 11.00 P 0.11 0.11 0.11 0.08 +0.01 38 2 378 -2
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.02 37 0 1,058 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 1,212 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.03 37 0 401 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 +0.04 37 0 224 0
29SEP26 13.50 P 0.47 0.47 0.47 0.49 +0.05 37 2 201 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 +0.08 38 0 229 0
29SEP26 14.50 P 0.81 0.81 0.81 0.83 +0.08 38 7 68 0
29SEP26 15.00 P 1.03 1.03 1.03 1.05 +0.10 38 2 522 +2
29SEP26 15.50 P 1.31 1.31 1.31 1.29 +0.12 38 15 530 +15
29SEP26 16.00 P 0.00 0.00 0.00 1.57 +0.15 38 0 31 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 +0.16 38 0 51 0
29SEP26 17.00 P 0.00 0.00 0.00 2.19 +0.18 39 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.53 +0.19 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.92 +0.22 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.31 +0.24 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.72 +0.25 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.15 +0.28 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.57 +0.26 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.46 +0.27 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.37 - 42 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 13 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 122 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.03 36 0 355 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 +0.04 36 0 155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.05 36 0 97 0
30DEC26 13.00 P 0.56 0.56 0.56 0.57 +0.06 36 20 158 +20
30DEC26 13.50 P 0.70 0.70 0.70 0.73 +0.08 36 1 93 +1
30DEC26 14.00 P 0.00 0.00 0.00 0.90 +0.08 36 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 1.11 +0.11 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.34 +0.13 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.59 +0.14 36 0 76 0
30DEC26 16.00 P 1.80 1.80 1.80 1.87 +0.16 37 15 33 +15
30DEC26 16.50 P 0.00 0.00 0.00 2.16 +0.17 37 0 41 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 +0.19 37 0 66 0
30DEC26 17.50 P 2.79 2.79 2.79 2.82 +0.20 37 15 45 +15
30DEC26 18.00 P 0.00 0.00 0.00 3.18 +0.23 37 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 +0.24 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.93 +0.23 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.35 +0.26 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.77 +0.27 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.62 +0.26 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.51 - 40 0 0 -
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 35 0 67 0
30MAR27 9.00 P 0.09 0.09 0.09 0.06 0.00 35 1 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 0.00 34 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.01 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 82 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 +0.02 35 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 +0.03 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 0.46 +0.04 35 0 64 0
30MAR27 12.50 P 0.00 0.00 0.00 0.60 +0.05 35 0 231 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 +0.07 35 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 +0.06 35 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 1.09 +0.07 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.31 +0.11 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.55 +0.12 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.80 +0.12 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 2.08 +0.13 35 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 2.38 +0.14 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.70 +0.16 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.04 +0.18 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.38 +0.18 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.73 +0.21 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.12 +0.22 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.51 +0.21 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.92 +0.24 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.75 +0.24 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.62 - 38 0 0 -
TOTAL PUT 1,334 22,754 +835
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$ 14.74
28MAY26 9.50 C 0.00 0.00 0.00 5.25 +0.11 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.00 +0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.74 +0.09 0 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.24 +0.10 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.25 +0.12 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.76 +0.13 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.27 +0.12 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.82 +0.10 26 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.44 +0.04 25 0 72 0
28MAY26 15.00 C 0.20 0.20 0.20 0.22 +0.04 27 15 469 0
28MAY26 15.50 C 0.08 0.10 0.08 0.08 +0.01 26 3 653 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 254 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 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 67 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.00 +0.13 67 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.75 +0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.50 +0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.25 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.00 +0.11 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.25 +0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.76 +0.13 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.28 +0.11 25 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.86 +0.10 26 0 47 0
29JUN26 14.50 C 0.50 0.50 0.50 0.53 +0.06 26 6 464 0
29JUN26 15.00 C 0.33 0.33 0.33 0.31 +0.05 26 1 1,002 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 522 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 252 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 263 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 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 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.75 +0.10 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.26 +0.13 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.77 +0.12 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.32 +0.11 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.94 +0.06 26 0 0 0
30JUL26 14.50 C 0.66 0.66 0.66 0.67 +0.07 27 7 73 -7
30JUL26 15.00 C 0.49 0.49 0.49 0.46 +0.06 27 3 285 0
30JUL26 15.50 C 0.00 0.00 0.00 0.31 +0.05 27 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.75 +0.10 0 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.26 +0.12 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.80 +0.12 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.39 +0.10 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.05 +0.05 27 0 6 0
28AUG26 14.50 C 0.00 0.00 0.00 0.81 +0.07 28 0 39 0
28AUG26 15.00 C 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.45 +0.06 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.00 +0.13 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.75 +0.13 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.50 +0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.25 +0.11 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.00 +0.11 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.75 +0.10 0 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.30 +0.12 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.88 +0.10 29 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.53 +0.08 29 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.23 +0.06 29 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 +0.06 28 0 68 0
29SEP26 15.00 C 0.00 0.00 0.00 0.77 +0.05 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 +0.04 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.47 +0.03 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 +0.02 29 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 +0.02 30 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.02 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 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 5.50 +0.11 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.25 +0.11 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.00 +0.11 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.75 +0.10 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.25 +0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.75 +0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.25 +0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.77 +0.10 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.46 +0.09 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.13 +0.09 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 +0.08 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.57 +0.12 29 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.29 +0.06 28 0 16 0
30DEC26 15.00 C 0.98 0.98 0.98 1.09 +0.05 29 4 261 +4
30DEC26 15.50 C 0.00 0.00 0.00 0.92 +0.06 29 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 +0.05 29 0 51 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 +0.03 29 0 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.02 29 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 +0.02 30 0 57 0
30DEC26 19.00 C 0.30 0.30 0.30 0.25 +0.02 30 50 80 +50
30DEC26 19.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.75 +0.10 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.25 +0.10 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.78 +0.11 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.36 +0.10 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.99 +0.10 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.65 +0.09 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.34 +0.09 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.05 +0.08 28 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.74 +0.07 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.51 +0.06 27 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.31 +0.06 28 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.13 +0.05 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.97 +0.04 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.83 +0.04 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.71 +0.03 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 +0.03 28 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 +0.03 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 +0.02 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 +0.02 28 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 +0.01 28 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 0.00 28 0 15 0
TOTAL CALL 89 8,159 +47
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 103 0
28MAY26 13.50 P 0.08 0.08 0.08 0.07 -0.02 26 15 431 0
28MAY26 14.00 P 0.23 0.23 0.20 0.20 -0.06 26 151 852 +113
28MAY26 14.50 P 0.46 0.46 0.43 0.45 -0.09 25 86 289 -44
28MAY26 15.00 P 0.00 0.00 0.00 0.83 -0.11 26 0 168 0
28MAY26 15.50 P 0.00 0.00 0.00 1.28 -0.12 27 0 100 0
28MAY26 16.00 P 0.00 0.00 0.00 1.76 -0.12 28 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.25 -0.13 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.24 -0.08 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.73 -0.09 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.23 -0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.73 -0.08 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.23 -0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.73 -0.08 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.72 -0.09 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.73 -0.08 0 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 83 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 171 0
29JUN26 13.50 P 0.21 0.21 0.21 0.22 -0.03 25 6 179 +1
29JUN26 14.00 P 0.00 0.00 0.00 0.40 -0.05 25 0 172 0
29JUN26 14.50 P 0.00 0.00 0.00 0.64 -0.08 25 0 450 0
29JUN26 15.00 P 0.00 0.00 0.00 0.99 -0.09 26 0 978 0
29JUN26 15.50 P 1.40 1.40 1.40 1.38 -0.10 26 80 439 +40
29JUN26 16.00 P 0.00 0.00 0.00 1.81 -0.12 25 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.28 -0.12 26 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.74 -0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.24 -0.09 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.73 -0.09 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.25 -0.13 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.75 -0.08 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.25 -0.13 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.75 -0.12 40 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.75 -0.12 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.74 -0.07 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 0.00 28 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 27 0
30JUL26 13.50 P 0.00 0.00 0.00 0.36 -0.03 26 0 86 0
30JUL26 14.00 P 0.00 0.00 0.00 0.55 -0.04 26 0 163 0
30JUL26 14.50 P 0.00 0.00 0.00 0.80 -0.06 26 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 1.13 -0.06 26 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.50 -0.06 27 0 60 0
30JUL26 16.00 P 0.00 0.00 0.00 1.90 -0.10 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.33 -0.11 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.78 -0.08 25 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.24 -0.10 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.73 -0.10 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.25 -0.13 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.75 -0.13 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.25 -0.13 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.75 -0.12 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.31 -0.03 27 0 5 0
28AUG26 13.50 P 0.00 0.00 0.00 0.47 -0.04 27 0 40 0
28AUG26 14.00 P 0.00 0.00 0.00 0.68 -0.04 27 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.93 -0.05 26 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.23 -0.07 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.60 -0.05 27 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 1.99 -0.09 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.40 -0.10 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.83 -0.08 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.28 -0.09 25 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.74 -0.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.25 -0.13 23 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.75 -0.13 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.25 -0.13 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 31 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 31 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 31 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 -0.02 30 0 83 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 -0.04 30 0 178 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 -0.03 30 0 272 0
29SEP26 14.00 P 0.00 0.00 0.00 0.90 -0.06 30 0 136 0
29SEP26 14.50 P 0.00 0.00 0.00 1.16 -0.08 30 0 79 0
29SEP26 15.00 P 0.00 0.00 0.00 1.43 -0.08 29 0 42 0
29SEP26 15.50 P 0.00 0.00 0.00 1.76 -0.09 29 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.12 -0.10 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.59 -0.11 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.02 -0.11 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.47 -0.12 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.94 -0.12 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.42 -0.13 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.92 -0.12 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.42 -0.10 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.91 -0.09 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.87 -0.10 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.84 -0.11 48 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.02 30 0 34 0
30DEC26 12.00 P 0.40 0.41 0.40 0.39 -0.03 30 5 27 -5
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.03 30 0 18 0
30DEC26 13.00 P 0.73 0.73 0.73 0.71 -0.05 30 1 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.92 -0.05 30 0 122 0
30DEC26 14.00 P 0.00 0.00 0.00 1.16 -0.06 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.43 -0.07 30 0 31 0
30DEC26 15.00 P 1.82 1.82 1.82 1.73 -0.08 30 15 48 +15
30DEC26 15.50 P 0.00 0.00 0.00 2.06 -0.02 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 -0.09 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.79 -0.10 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.20 -0.10 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.62 -0.11 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.06 -0.11 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.52 -0.11 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.98 -0.13 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.47 -0.12 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.96 -0.12 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.96 -0.13 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.95 -0.10 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 1 0
30MAR27 11.50 P 0.38 0.38 0.38 0.37 -0.03 28 4 9 +4
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.03 29 0 55 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 -0.03 29 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 -0.05 29 0 98 0
30MAR27 13.50 P 0.00 0.00 0.00 1.06 -0.06 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.31 -0.06 29 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.58 -0.07 29 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.87 -0.08 29 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.20 -0.08 29 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.55 -0.09 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.91 -0.10 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.31 -0.10 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.71 -0.11 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.14 -0.11 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.58 -0.11 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.04 -0.12 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.51 -0.12 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.99 -0.09 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.96 -0.13 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.95 -0.10 40 0 0 0
TOTAL PUT 363 12,702 +124
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$ 12.59
28MAY26 8.25 C 0.00 0.00 0.00 4.35 -0.05 68 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.10 -0.05 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.87 -0.03 90 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.60 -0.05 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.35 -0.05 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.11 -0.04 63 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.87 -0.04 66 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.10 -0.06 0 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.61 -0.06 33 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 1.13 -0.06 30 0 242 0
28MAY26 12.00 C 0.86 0.86 0.68 0.71 -0.06 31 10 673 -10
28MAY26 12.50 C 0.40 0.40 0.40 0.38 -0.05 31 4 1,047 -4
28MAY26 13.00 C 0.19 0.19 0.18 0.17 -0.03 30 31 795 -1
28MAY26 13.50 C 0.08 0.08 0.07 0.07 -0.02 32 22 343 +18
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.87 -0.06 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.62 -0.06 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.37 -0.06 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.12 -0.06 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.87 -0.06 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.62 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.15 -0.02 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.90 -0.03 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.66 -0.02 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.15 -0.06 30 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.69 -0.05 30 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.26 -0.06 29 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.91 -0.04 30 0 960 0
29JUN26 12.50 C 0.00 0.00 0.00 0.61 -0.03 29 0 951 0
29JUN26 13.00 C 0.37 0.37 0.37 0.38 -0.03 29 24 1,413 -4
29JUN26 13.50 C 0.21 0.21 0.21 0.24 -0.02 30 1 198 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 121 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 485 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 30 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 30 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 34 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.39 -0.06 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.15 -0.04 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.90 -0.05 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.68 -0.02 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.43 -0.03 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.19 -0.02 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.95 -0.02 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.71 -0.03 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.21 -0.07 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.77 -0.05 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.38 -0.05 28 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.05 -0.03 29 0 306 0
30JUL26 12.50 C 0.00 0.00 0.00 0.76 -0.02 29 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.54 -0.02 29 0 228 0
30JUL26 13.50 C 0.37 0.37 0.37 0.37 -0.01 29 4 208 +4
30JUL26 14.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 134 0
30JUL26 14.50 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 29 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 4.21 -0.02 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.96 -0.02 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.72 -0.02 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.47 -0.03 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.24 -0.02 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.00 -0.03 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.77 -0.04 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.28 -0.08 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.87 -0.05 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.50 -0.05 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.20 -0.03 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.91 -0.02 30 0 9 0
28AUG26 13.00 C 0.00 0.00 0.00 0.69 -0.02 30 0 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.51 -0.02 30 0 220 0
28AUG26 14.00 C 0.40 0.40 0.40 0.36 -0.01 29 4 8 0
28AUG26 14.50 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 4 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 29 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 4.66 -0.06 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.45 -0.02 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.21 -0.02 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.96 -0.03 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.72 -0.03 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.48 -0.02 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.25 -0.03 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.02 -0.03 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.79 -0.03 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.31 -0.07 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.91 -0.05 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.55 -0.04 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.23 -0.04 29 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 -0.03 29 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.74 -0.02 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.57 -0.01 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.01 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 -0.01 30 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.45 -0.02 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.21 -0.02 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.97 -0.05 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.74 -0.03 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.51 -0.02 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.29 -0.03 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.07 -0.03 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.85 -0.03 30 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 -0.03 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.04 -0.05 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.71 -0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.42 -0.04 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 1.18 -0.03 28 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.96 -0.01 28 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 -0.01 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 -0.01 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 -0.02 28 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.02 28 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.51 +0.02 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.28 +0.02 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.06 +0.03 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.84 +0.03 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.62 -0.03 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.33 -0.11 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.21 -0.03 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.01 -0.03 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.63 -0.03 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.22 -0.07 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.91 -0.04 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.63 -0.04 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.40 -0.02 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 -0.01 27 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.99 -0.02 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 -0.01 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.69 -0.02 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 -0.02 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
TOTAL CALL 100 12,776 +3
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 0.00 34 0 772 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1,751 0
28MAY26 12.00 P 0.12 0.12 0.12 0.11 0.00 31 25 407 +25
28MAY26 12.50 P 0.29 0.30 0.28 0.28 +0.01 31 54 285 -48
28MAY26 13.00 P 0.59 0.59 0.59 0.58 +0.02 32 12 581 +12
28MAY26 13.50 P 0.00 0.00 0.00 0.96 +0.04 30 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.42 +0.05 30 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.42 +0.04 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.91 +0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.41 +0.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.91 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1,189 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 29 0 1,721 0
29JUN26 11.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 2,233 0
29JUN26 12.00 P 0.28 0.28 0.28 0.28 +0.01 30 44 615 +44
29JUN26 12.50 P 0.00 0.00 0.00 0.47 +0.01 29 0 858 0
29JUN26 13.00 P 0.00 0.00 0.00 0.75 +0.02 29 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.10 +0.04 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.50 +0.04 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 1.95 +0.05 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.42 +0.02 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.92 +0.03 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.91 +0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.41 +0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.91 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.91 +0.02 0 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 36 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 31 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 0.00 29 0 339 0
30JUL26 11.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 282 0
30JUL26 11.50 P 0.00 0.00 0.00 0.23 +0.01 29 0 350 0
30JUL26 12.00 P 0.00 0.00 0.00 0.38 +0.01 28 0 99 0
30JUL26 12.50 P 0.00 0.00 0.00 0.60 +0.02 28 0 47 0
30JUL26 13.00 P 0.00 0.00 0.00 0.87 +0.01 28 0 65 0
30JUL26 13.50 P 0.00 0.00 0.00 1.20 +0.02 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.58 +0.04 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.00 +0.05 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.46 +0.02 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.92 +0.02 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.42 +0.03 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.91 +0.03 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.41 +0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 30 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 0.00 30 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.11 0.00 29 0 155 0
28AUG26 11.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 46 0
28AUG26 11.50 P 0.00 0.00 0.00 0.33 +0.01 29 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.50 +0.02 29 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.71 +0.01 29 0 42 0
28AUG26 13.00 P 0.00 0.00 0.00 0.97 0.00 28 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.30 +0.03 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.68 +0.05 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.08 +0.05 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.50 +0.01 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.95 +0.02 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.42 +0.02 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.91 +0.02 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.41 +0.03 0 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 0.00 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 29 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 30 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 +0.02 30 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 0.65 +0.02 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 0.88 +0.01 29 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.16 +0.02 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.49 +0.04 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.85 +0.05 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.24 +0.05 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.70 +0.02 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.14 +0.02 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.59 +0.02 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.06 +0.02 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 +0.02 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.01 +0.03 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.49 +0.02 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.98 +0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 0.00 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 0.00 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 0.00 28 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.01 28 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.02 28 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 0.00 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.79 0.00 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.03 0.00 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.31 0.00 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.64 +0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.99 +0.04 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.39 +0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.80 +0.03 29 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.22 +0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.66 +0.02 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.10 +0.01 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.57 +0.02 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.03 +0.02 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.51 +0.02 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.99 +0.02 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 +0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 0.00 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 0.00 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.01 28 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 0.00 27 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 -0.01 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 -0.01 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.17 -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 2.12 +0.01 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.49 +0.01 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.89 +0.02 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.29 +0.01 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.71 +0.03 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.13 +0.02 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.58 +0.02 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.05 +0.03 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.51 +0.02 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.99 +0.02 28 0 0 0
TOTAL PUT 135 19,718 +33
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$ 4.62
28MAY26 3.30 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.73 +0.02 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.52 +0.01 0 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.42 +0.01 0 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.25 +0.01 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 1,092 0
28MAY26 4.60 C 0.00 0.00 0.00 0.11 0.00 25 0 1,859 0
28MAY26 4.70 C 0.07 0.07 0.07 0.07 0.00 26 8 1,171 +2
28MAY26 4.80 C 0.04 0.04 0.04 0.04 0.00 26 50 1,243 +50
28MAY26 4.90 C 0.00 0.00 0.00 0.02 0.00 26 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 33 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 135 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.43 +0.02 59 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.93 +0.02 37 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.83 +0.02 33 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.73 +0.01 29 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.63 +0.01 25 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 +0.01 21 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.44 +0.01 24 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 0.00 20 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.28 +0.01 26 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.21 +0.01 25 0 937 0
29JUN26 4.60 C 0.00 0.00 0.00 0.15 0.00 25 0 1,601 0
29JUN26 4.70 C 0.11 0.11 0.11 0.11 +0.01 25 3 15,684 0
29JUN26 4.80 C 0.09 0.09 0.09 0.08 +0.01 26 15 4,183 +15
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 25 33 1,482 +33
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 25 0 3,046 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 3,546 0
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 31 15 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 68 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 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 1.32 +0.01 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.93 +0.02 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.83 +0.01 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.53 0.00 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 0.00 22 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.36 0.00 23 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.31 +0.02 27 0 21 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 +0.01 25 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 +0.01 26 0 32 0
30JUL26 4.70 C 0.15 0.15 0.15 0.14 0.00 25 22 462 +22
30JUL26 4.80 C 0.00 0.00 0.00 0.11 +0.01 25 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.08 0.00 25 0 228 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 86 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 1,082 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 +0.01 28 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 36 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 43 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 49 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.93 +0.02 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.84 +0.02 33 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.73 +0.01 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.54 0.00 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.38 0.00 23 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.22 +0.01 25 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.18 +0.01 25 0 18 0
28AUG26 4.80 C 0.00 0.00 0.00 0.15 +0.01 26 0 48 0
28AUG26 4.90 C 0.00 0.00 0.00 0.12 +0.01 26 0 60 0
28AUG26 5.00 C 0.10 0.10 0.10 0.09 0.00 25 2 91 +2
28AUG26 5.25 C 0.00 0.00 0.00 0.05 0.00 25 0 68 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 28 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 1.82 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.43 +0.02 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 +0.01 0 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.93 +0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 -0.02 19 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 +0.01 23 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 +0.01 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 +0.02 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 +0.01 25 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 +0.01 26 0 1,171 0
29SEP26 4.60 C 0.24 0.24 0.24 0.26 +0.01 25 2 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 0.00 26 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.01 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 +0.01 26 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 0.00 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 0.00 0.00 0.00 0.05 0.00 26 0 2,565 0
29SEP26 5.75 C 0.04 0.04 0.04 0.03 0.00 27 5 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 1.53 +0.02 37 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.43 +0.02 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 +0.01 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 +0.02 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 0.00 24 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.01 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 0.00 24 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 +0.01 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.01 25 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 0.00 24 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 +0.01 25 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 0.00 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 25 0 711 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 26 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 25 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 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.03 +0.01 20 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.94 +0.01 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 +0.01 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.73 +0.01 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 +0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 +0.01 24 0 80 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 +0.01 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 0.33 +0.01 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 0.00 24 0 50 0
30MAR27 5.00 C 0.24 0.24 0.24 0.28 +0.02 25 6 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 0.00 24 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 0.00 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 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 194 118,139 +124
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 929 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,334 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 0.00 28 0 5,502 0
28MAY26 4.50 P 0.04 0.06 0.04 0.05 -0.01 26 38 3,776 +18
28MAY26 4.60 P 0.09 0.09 0.08 0.08 -0.02 23 33 2,915 +28
28MAY26 4.70 P 0.14 0.14 0.14 0.14 -0.02 25 20 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.22 -0.01 28 0 508 0
28MAY26 4.90 P 0.00 0.00 0.00 0.30 -0.02 28 0 697 0
28MAY26 5.00 P 0.00 0.00 0.00 0.39 -0.02 29 0 1,222 0
28MAY26 5.25 P 0.00 0.00 0.00 0.65 0.00 47 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.90 0.00 60 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.15 0.00 71 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.40 0.00 81 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.65 0.00 91 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.90 0.00 99 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.15 0.00 108 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.40 0.00 116 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.65 0.00 123 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.90 0.00 131 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.15 0.00 138 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.40 0.00 145 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.65 0.00 151 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.90 0.00 157 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.15 0.00 162 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 1,003 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 1,091 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1,278 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 25 0 2,600 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 25 0 1,196 0
29JUN26 4.30 P 0.07 0.07 0.07 0.08 0.00 25 150 4,343 +150
29JUN26 4.40 P 0.00 0.00 0.00 0.11 -0.01 24 0 5,878 0
29JUN26 4.50 P 0.15 0.16 0.15 0.16 -0.01 24 10 2,922 +5
29JUN26 4.60 P 0.20 0.20 0.20 0.21 -0.01 23 3 2,151 +3
29JUN26 4.70 P 0.00 0.00 0.00 0.28 -0.01 24 0 14,879 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 -0.01 23 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.01 25 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 -0.01 26 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 -0.02 17 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.01 -0.01 33 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.25 -0.02 29 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.50 -0.02 34 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.75 -0.01 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 -0.01 45 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 -0.01 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.48 -0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.75 -0.01 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.00 -0.01 63 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.25 -0.01 67 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.50 -0.01 71 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 223 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 25 0 2,643 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.01 23 0 455 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 0.00 24 0 737 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 -0.01 24 0 1,412 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 -0.01 24 0 2,193 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 1,102 0
30JUL26 4.60 P 0.24 0.24 0.24 0.25 -0.01 24 15 94 +15
30JUL26 4.70 P 0.00 0.00 0.00 0.31 -0.01 23 0 24 0
30JUL26 4.80 P 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.47 0.00 25 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.55 0.00 25 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.26 -0.01 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.50 -0.02 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.75 -0.01 33 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.00 -0.01 37 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.25 -0.01 41 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.50 -0.01 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.75 -0.01 48 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 151 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
28AUG26 4.00 P 0.05 0.05 0.05 0.06 0.00 25 5 116 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 0.00 24 0 17 0
28AUG26 4.20 P 0.00 0.00 0.00 0.11 0.00 25 0 90 0
28AUG26 4.30 P 0.14 0.14 0.14 0.14 -0.01 24 30 40 +30
28AUG26 4.40 P 0.00 0.00 0.00 0.18 -0.01 24 0 70 0
28AUG26 4.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 20 0
28AUG26 4.60 P 0.00 0.00 0.00 0.28 -0.01 24 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.41 -0.02 24 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.58 0.00 26 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 -0.01 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.50 -0.02 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.75 -0.01 30 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.00 -0.01 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.25 -0.01 37 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.50 -0.01 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.75 -0.01 43 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 25 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 25 0 800 0
29SEP26 3.80 P 0.05 0.05 0.05 0.05 -0.01 26 20 1,208 +20
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 26 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 0.00 0.00 0.00 0.16 +0.01 27 0 766 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.01 26 0 650 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.01 27 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 0.00 27 0 1,587 0
29SEP26 4.60 P 0.34 0.34 0.34 0.35 -0.01 27 30 6,263 +30
29SEP26 4.70 P 0.00 0.00 0.00 0.41 -0.01 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 -0.02 27 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 -0.01 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 -0.02 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 -0.02 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 -0.02 32 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 -0.02 35 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 -0.02 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 -0.02 43 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.05 -0.01 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 -0.01 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 -0.02 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 -0.01 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.03 -0.01 54 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 -0.02 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.52 -0.01 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.77 -0.01 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.01 -0.02 58 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 -0.01 60 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 26 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 26 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 221 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 -0.01 25 0 1,173 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 389 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.01 25 0 265 0
30DEC26 4.20 P 0.20 0.21 0.20 0.21 -0.01 26 10 268 +10
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.01 26 0 4,328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.01 26 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.01 26 0 1,110 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 -0.02 26 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 -0.02 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.01 26 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.01 27 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 -0.04 25 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.02 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 -0.02 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 -0.02 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 -0.02 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 -0.02 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 -0.01 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.29 -0.01 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.54 -0.01 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 -0.01 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.03 -0.01 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 -0.02 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 -0.01 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.77 -0.01 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.01 -0.02 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.26 -0.01 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 -0.01 24 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 -0.01 24 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 0.18 -0.01 25 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.21 -0.01 25 0 75 0
30MAR27 4.20 P 0.00 0.00 0.00 0.25 -0.01 25 0 216 0
30MAR27 4.30 P 0.00 0.00 0.00 0.29 -0.02 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 -0.01 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 -0.02 25 0 306 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 -0.01 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 -0.01 26 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 -0.02 25 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 -0.01 26 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 -0.01 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.02 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 -0.02 27 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.33 -0.02 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 -0.02 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 -0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 0.00 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 0.00 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 -0.01 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 0.00 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 -0.01 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.28 -0.01 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 -0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.77 -0.01 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.02 -0.01 46 0 0 0
TOTAL PUT 364 133,623 +309
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$ 35.68
28MAY26 23.00 C 0.00 0.00 0.00 12.71 +0.50 75 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.71 +0.50 66 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.68 +0.47 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.69 +0.48 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.68 +0.47 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.71 +0.50 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.71 +0.49 0 0 0 0
28MAY26 30.00 C 5.80 5.80 5.80 5.72 +0.49 34 1 54 -1
28MAY26 31.00 C 0.00 0.00 0.00 4.73 +0.48 32 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 3.84 +0.52 39 0 493 0
28MAY26 33.00 C 0.00 0.00 0.00 2.87 +0.41 33 0 691 0
28MAY26 34.00 C 0.00 0.00 0.00 2.06 +0.35 33 0 569 0
28MAY26 35.00 C 1.20 1.20 1.20 1.39 +0.27 33 15 399 0
28MAY26 36.00 C 0.89 0.89 0.78 0.84 +0.15 32 123 434 -15
28MAY26 37.00 C 0.48 0.50 0.47 0.51 +0.12 33 15 270 +13
28MAY26 38.00 C 0.31 0.33 0.31 0.28 +0.08 34 2 387 +2
28MAY26 39.00 C 0.18 0.18 0.18 0.14 +0.04 34 13 438 +13
28MAY26 40.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 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 56 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 18.19 +0.47 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.72 +0.50 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.22 +0.50 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.72 +0.50 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.18 +0.46 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.72 +0.49 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.73 +0.50 66 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.71 +0.48 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.76 +0.53 69 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.78 +0.55 67 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.73 +0.49 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 9.79 +0.55 56 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.79 +0.54 50 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 7.75 +0.49 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 6.84 +0.56 44 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 5.80 +0.46 34 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 4.88 +0.45 35 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 4.00 +0.40 35 0 558 0
29JUN26 33.00 C 0.00 0.00 0.00 3.21 +0.37 35 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 2.50 +0.32 35 0 220 0
29JUN26 35.00 C 1.85 1.92 1.85 1.91 +0.25 35 19 233 -19
29JUN26 36.00 C 1.41 1.42 1.40 1.42 +0.19 35 41 444 +28
29JUN26 37.00 C 1.02 1.02 1.02 1.04 +0.16 35 10 278 -10
29JUN26 38.00 C 0.80 0.80 0.77 0.73 +0.12 35 30 220 -6
29JUN26 39.00 C 0.57 0.57 0.54 0.50 +0.09 35 101 1,060 +71
29JUN26 40.00 C 0.40 0.43 0.40 0.34 +0.06 35 45 239 0
29JUN26 41.00 C 0.00 0.00 0.00 0.22 +0.04 35 0 150 0
29JUN26 42.00 C 0.21 0.24 0.21 0.15 +0.03 35 30 86 +15
29JUN26 43.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.78 +0.55 64 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.79 +0.56 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.73 +0.49 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.79 +0.55 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.79 +0.54 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.76 +0.49 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.84 +0.53 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.87 +0.48 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.96 +0.43 34 0 45 0
30JUL26 32.00 C 0.00 0.00 0.00 4.14 +0.39 35 0 190 0
30JUL26 33.00 C 0.00 0.00 0.00 3.40 +0.35 35 0 171 0
30JUL26 34.00 C 2.71 2.71 2.71 2.71 +0.27 34 15 177 +15
30JUL26 35.00 C 2.24 2.24 2.24 2.21 +0.22 35 6 228 +6
30JUL26 36.00 C 1.76 1.76 1.76 1.76 +0.20 35 15 65 -15
30JUL26 37.00 C 1.41 1.41 1.41 1.40 +0.19 35 15 115 +14
30JUL26 38.00 C 1.14 1.14 1.07 1.08 +0.14 35 45 135 +45
30JUL26 39.00 C 0.86 0.93 0.86 0.83 +0.12 35 27 162 +12
30JUL26 40.00 C 0.69 0.69 0.69 0.64 +0.10 35 9 77 +2
30JUL26 41.00 C 0.60 0.60 0.60 0.48 +0.08 35 3 120 0
30JUL26 42.00 C 0.48 0.48 0.48 0.36 +0.06 35 15 55 +15
30JUL26 43.00 C 0.00 0.00 0.00 0.27 +0.05 35 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.15 +0.03 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.78 +0.54 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.79 +0.54 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.79 +0.52 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.78 +0.47 35 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.84 +0.46 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.99 +0.47 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.12 +0.40 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.36 +0.36 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.68 +0.31 35 0 15 0
28AUG26 34.00 C 0.00 0.00 0.00 3.09 +0.22 35 0 34 0
28AUG26 35.00 C 0.00 0.00 0.00 2.62 +0.22 36 0 16 0
28AUG26 36.00 C 2.18 2.18 2.18 2.18 +0.18 36 15 30 0
28AUG26 37.00 C 1.85 1.85 1.85 1.84 +0.20 36 6 76 -4
28AUG26 38.00 C 1.52 1.52 1.52 1.52 +0.18 36 15 45 +15
28AUG26 39.00 C 0.00 0.00 0.00 1.24 +0.14 36 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 1.01 +0.12 36 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.82 +0.10 36 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.66 +0.08 36 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.53 +0.08 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.41 +0.05 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.33 +0.04 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.73 +0.50 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.73 +0.50 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.78 +0.55 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.79 +0.56 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.78 +0.54 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.79 +0.53 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.79 +0.50 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.85 +0.48 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.93 +0.44 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 6.12 +0.43 36 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 5.32 +0.37 36 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 4.62 +0.33 36 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 4.00 +0.29 36 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 3.56 +0.31 37 0 2,599 0
29SEP26 35.00 C 2.96 2.96 2.96 3.01 +0.21 36 3 2,001 +3
29SEP26 36.00 C 0.00 0.00 0.00 2.58 +0.17 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 2.23 +0.18 36 0 301 0
29SEP26 38.00 C 1.95 1.95 1.95 1.91 +0.16 36 1 262 0
29SEP26 39.00 C 0.00 0.00 0.00 1.62 +0.15 36 0 46 0
29SEP26 40.00 C 1.54 1.54 1.54 1.37 +0.12 36 18 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 1.14 +0.10 36 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.97 +0.10 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.77 +0.07 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.65 +0.07 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 +0.05 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.46 +0.06 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 +0.04 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.25 +0.03 36 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 13.73 +0.50 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.78 +0.54 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.79 +0.53 40 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 10.78 +0.48 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.86 +0.46 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.01 +0.47 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.19 +0.44 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.44 +0.41 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.73 +0.37 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.09 +0.33 37 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 5.51 +0.32 37 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 4.98 +0.29 37 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 4.49 +0.25 37 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 4.05 +0.24 37 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 3.64 +0.22 37 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 3.24 +0.17 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.91 +0.16 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 2.62 +0.14 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 2.34 +0.14 37 2,000 6,390 -2,000
30DEC26 41.00 C 0.00 0.00 0.00 2.09 +0.14 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.87 +0.14 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.65 +0.18 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.46 +0.15 37 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 1.30 +0.14 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.13 +0.12 37 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 1.01 +0.11 37 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.89 +0.10 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.77 +0.08 37 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 12.81 +0.53 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.93 +0.58 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.09 +0.59 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.27 +0.57 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.48 +0.53 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.76 +0.49 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.09 +0.46 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.45 +0.42 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.86 +0.40 37 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 6.32 +0.39 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.80 +0.35 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 5.32 +0.26 37 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 4.88 +0.24 37 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 4.47 +0.20 37 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 4.09 +0.25 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.77 +0.20 37 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 3.44 +0.24 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.16 +0.21 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.88 +0.20 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.61 +0.19 37 0 2 0
30MAR27 43.00 C 2.45 2.45 2.45 2.38 +0.17 37 34 35 +24
30MAR27 44.00 C 0.00 0.00 0.00 2.17 +0.17 37 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.96 +0.16 37 0 38 0
TOTAL CALL 2,687 33,265 -1,777
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 225 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 366 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 544 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 351 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 1,387 0
28MAY26 33.00 P 0.22 0.23 0.22 0.16 -0.09 33 17 569 +1
28MAY26 34.00 P 0.39 0.43 0.34 0.36 -0.15 34 39 629 +17
28MAY26 35.00 P 0.68 0.69 0.67 0.69 -0.21 34 43 1,014 +43
28MAY26 36.00 P 0.00 0.00 0.00 1.19 -0.27 34 0 208 0
28MAY26 37.00 P 0.00 0.00 0.00 1.79 -0.37 33 0 71 0
28MAY26 38.00 P 0.00 0.00 0.00 2.55 -0.43 33 0 110 0
28MAY26 39.00 P 0.00 0.00 0.00 3.42 -0.46 33 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.35 -0.49 32 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 5.33 -0.49 34 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.43 -0.39 53 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 7.36 -0.46 50 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.34 -0.48 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.34 -0.48 56 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.34 -0.48 60 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.36 -0.46 69 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.35 -0.47 71 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.41 -0.41 86 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 245 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 1,000 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 -0.05 35 0 2,375 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 -0.08 35 0 8,430 0
29JUN26 31.00 P 0.45 0.45 0.45 0.48 -0.09 35 3 817 0
29JUN26 32.00 P 0.71 0.71 0.70 0.72 -0.14 35 4 1,426 -4
29JUN26 33.00 P 1.07 1.09 1.07 1.06 -0.17 34 30 122 0
29JUN26 34.00 P 1.54 1.54 1.41 1.48 -0.22 34 35 287 -18
29JUN26 35.00 P 2.11 2.11 1.96 2.01 -0.29 34 96 659 +56
29JUN26 36.00 P 2.59 2.59 2.59 2.63 -0.33 34 15 187 0
29JUN26 37.00 P 0.00 0.00 0.00 3.34 -0.37 35 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 4.10 -0.41 35 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 4.93 -0.43 35 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 5.87 -0.38 37 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 6.77 -0.40 38 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 7.67 -0.44 36 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 8.58 -0.50 33 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.59 -0.46 37 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.52 -0.51 27 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.59 -0.43 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.51 -0.50 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.57 -0.44 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.54 -0.47 45 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 0.00 36 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 350 0
30JUL26 29.00 P 0.00 0.00 0.00 0.38 -0.05 35 0 338 0
30JUL26 30.00 P 0.54 0.57 0.54 0.56 -0.07 35 5 600 -3
30JUL26 31.00 P 0.00 0.00 0.00 0.79 -0.11 34 0 690 0
30JUL26 32.00 P 0.00 0.00 0.00 1.08 -0.15 34 0 662 0
30JUL26 33.00 P 0.00 0.00 0.00 1.45 -0.19 34 0 136 0
30JUL26 34.00 P 1.98 1.98 1.98 1.92 -0.20 34 13 98 +13
30JUL26 35.00 P 2.53 2.53 2.51 2.44 -0.24 34 34 73 +10
30JUL26 36.00 P 3.15 3.15 3.15 3.06 -0.28 34 7 235 +7
30JUL26 37.00 P 0.00 0.00 0.00 3.73 -0.31 34 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 4.46 -0.37 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.24 -0.38 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.13 -0.33 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.99 -0.35 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.87 -0.38 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.79 -0.39 37 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.73 -0.40 38 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.67 -0.42 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.30 -0.05 36 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.44 -0.07 36 0 60 0
28AUG26 29.00 P 0.00 0.00 0.00 0.63 -0.05 36 0 175 0
28AUG26 30.00 P 0.00 0.00 0.00 0.84 -0.10 35 0 66 0
28AUG26 31.00 P 0.00 0.00 0.00 1.12 -0.13 35 0 154 0
28AUG26 32.00 P 0.00 0.00 0.00 1.45 -0.17 35 0 114 0
28AUG26 33.00 P 0.00 0.00 0.00 1.84 -0.20 35 0 106 0
28AUG26 34.00 P 0.00 0.00 0.00 2.31 -0.21 35 0 159 0
28AUG26 35.00 P 2.95 2.95 2.93 2.86 -0.25 35 34 53 -9
28AUG26 36.00 P 0.00 0.00 0.00 3.48 -0.26 35 0 69 0
28AUG26 37.00 P 4.14 4.14 4.14 4.14 -0.27 36 15 15 +15
28AUG26 38.00 P 0.00 0.00 0.00 4.84 -0.33 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.62 -0.32 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.37 -0.37 36 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.25 -0.33 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.10 -0.41 37 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.97 -0.37 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.88 -0.38 37 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.83 -0.37 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 37 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.21 -0.04 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 -0.07 36 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 -0.07 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 0.86 -0.08 36 0 653 0
29SEP26 30.00 P 0.00 0.00 0.00 1.12 -0.11 36 0 1,294 0
29SEP26 31.00 P 0.00 0.00 0.00 1.40 -0.15 35 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 1.77 -0.17 35 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 2.20 -0.19 35 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 2.68 -0.19 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 3.22 -0.22 35 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 3.79 -0.28 35 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 4.44 -0.26 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 5.16 -0.34 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 5.90 -0.33 36 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 6.63 -0.38 36 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 7.47 -0.35 36 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 8.30 -0.36 37 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 9.16 -0.37 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 10.04 -0.38 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.92 -0.41 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.83 -0.42 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.77 -0.42 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.64 -0.51 35 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.67 -0.44 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.42 -0.04 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.57 -0.04 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.76 -0.05 37 0 32 0
30DEC26 27.00 P 1.05 1.05 1.05 0.97 -0.10 37 15 46 +15
30DEC26 28.00 P 0.00 0.00 0.00 1.24 -0.08 37 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 1.52 -0.08 37 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 1.83 -0.10 37 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 2.23 -0.08 37 0 210 0
30DEC26 32.00 P 0.00 0.00 0.00 2.60 -0.15 36 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 3.08 -0.13 37 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 3.54 -0.20 36 0 36 0
30DEC26 35.00 P 0.00 0.00 0.00 4.09 -0.20 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 4.68 -0.24 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.27 -0.28 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.94 -0.29 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.67 -0.32 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 7.34 -0.38 36 2,000 5,400 -2,000
30DEC26 41.00 P 0.00 0.00 0.00 8.15 -0.33 37 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 8.93 -0.34 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.73 -0.34 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.55 -0.37 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.40 -0.37 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.20 -0.44 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.10 -0.43 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.02 -0.42 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.92 -0.44 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 -0.03 37 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 -0.03 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.90 -0.04 37 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.10 -0.08 37 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.36 -0.14 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 -0.14 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.95 -0.15 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.38 -0.08 37 0 461 0
30MAR27 31.00 P 0.00 0.00 0.00 2.70 -0.22 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 3.14 -0.15 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 3.62 -0.26 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.16 -0.14 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.68 -0.21 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.25 -0.19 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.87 -0.23 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.53 -0.21 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.22 -0.29 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.92 -0.32 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.65 -0.33 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.40 -0.33 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.18 -0.34 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.97 -0.35 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.78 -0.36 37 0 0 0
TOTAL PUT 2,405 56,809 -1,857
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 1.00 -0.02 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.05 -0.01 16 0 26 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.01 -0.02 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 -0.02 18 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 0.00 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 0.00 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.11 0.00 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 38 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 50 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 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 1.02 -0.02 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.92 -0.02 20 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.72 -0.02 12 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.53 -0.02 17 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 38 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 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 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.02 -0.02 23 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.92 -0.02 20 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.83 -0.01 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.53 -0.02 17 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.37 0.00 20 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 36 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 1.02 -0.02 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 -0.02 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 0.00 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.15 +0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 0.00 17 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 1.02 -0.02 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 -0.02 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 -0.02 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 -0.01 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.38 -0.01 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 +0.01 19 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 1.02 -0.02 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.92 -0.02 17 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.73 -0.02 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.55 -0.02 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.47 -0.02 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.40 -0.01 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.02 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.01 17 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 59 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 16 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 0.00 17 0 270 0
28MAY26 5.50 P 0.30 0.30 0.30 0.31 +0.01 22 1 980 +1
28MAY26 5.75 P 0.00 0.00 0.00 0.56 +0.01 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.81 +0.01 44 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.06 +0.01 54 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.31 +0.01 62 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.56 +0.01 71 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.81 +0.01 79 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.06 +0.01 86 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.31 +0.01 93 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.56 +0.01 100 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.81 +0.01 106 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 17 0 6 0
29JUN26 5.25 P 0.15 0.15 0.15 0.14 0.00 16 20 423 +20
29JUN26 5.50 P 0.00 0.00 0.00 0.33 +0.01 18 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.56 +0.01 21 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.06 +0.01 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.31 +0.01 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.56 +0.01 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.81 +0.01 49 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.06 +0.01 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.31 +0.01 58 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.56 +0.01 62 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.81 +0.01 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.06 +0.01 70 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 0.00 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 0.00 18 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.41 +0.01 18 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.63 +0.02 18 0 51 0
30JUL26 5.75 P 0.00 0.00 0.00 0.87 +0.02 20 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.61 +0.03 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.85 +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 0.08 +0.01 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.11 +0.01 18 0 20 0
28AUG26 4.80 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.42 +0.01 17 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.64 +0.02 18 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.87 +0.01 17 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.12 +0.02 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.61 +0.03 21 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.60 +0.03 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 0.00 18 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 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 0.21 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 0.00 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.43 +0.01 16 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 +0.03 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 +0.02 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.02 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 +0.02 15 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 +0.03 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.85 +0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.60 +0.03 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.85 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 +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 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 0.00 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 0.00 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.01 17 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 +0.01 17 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.89 +0.01 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.13 +0.02 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 +0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 +0.03 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 +0.02 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 -0.01 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.01 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.35 0.00 17 0 120 0
30MAR27 5.25 P 0.47 0.47 0.47 0.51 +0.01 17 5 20 +5
30MAR27 5.50 P 0.00 0.00 0.00 0.70 +0.01 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 +0.02 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.13 +0.01 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.37 +0.02 18 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.61 +0.02 16 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.86 +0.02 19 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
TOTAL PUT 26 7,225 +26
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$ 3.85
28MAY26 2.90 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.55 0.00 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.36 0.00 29 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.18 -0.01 25 0 200 0
28MAY26 3.80 C 0.00 0.00 0.00 0.12 -0.01 28 0 222 0
28MAY26 3.90 C 0.07 0.07 0.07 0.07 -0.01 28 1,495 135 -1,495
28MAY26 4.00 C 0.03 0.03 0.03 0.04 -0.01 29 10 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 -0.01 29 0 60 0
28MAY26 4.20 C 0.02 0.02 0.02 0.01 -0.01 30 30 65 +9
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 41 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 51 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.25 -0.02 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.06 0.00 33 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.67 +0.01 32 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.47 -0.01 23 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.39 -0.01 26 0 2 0
29JUN26 3.60 C 0.31 0.33 0.31 0.31 -0.01 26 302 320 +300
29JUN26 3.70 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.18 -0.01 26 0 41 0
29JUN26 3.90 C 0.00 0.00 0.00 0.13 -0.01 26 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 0.03 -0.01 27 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 0.00 28 0 1,120 0
29JUN26 4.50 C 0.03 0.03 0.03 0.01 0.00 26 30 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 66 0 0 0
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 82 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.97 0.00 39 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.87 -0.01 35 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.77 0.00 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.68 0.00 33 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.41 0.00 28 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.28 0.00 30 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.21 -0.01 27 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 0.10 0.10 0.10 0.10 0.00 29 30 60 +30
30JUL26 4.20 C 0.00 0.00 0.00 0.07 -0.01 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.05 -0.01 28 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 29 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 0.97 -0.01 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.87 -0.01 32 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.78 0.00 34 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.68 0.00 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.50 -0.01 28 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.23 -0.01 27 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 0.15 -0.01 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 -0.01 28 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 0.04 -0.01 28 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 0.00 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.97 -0.01 33 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.87 -0.01 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.78 0.00 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.68 -0.01 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.51 0.00 27 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.30 -0.01 26 0 30 0
29SEP26 3.80 C 0.00 0.00 0.00 0.25 -0.01 26 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.21 -0.01 27 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 -0.01 28 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 0.12 -0.01 28 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 0.00 28 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.01 28 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 28 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 34 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 0.00 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.97 -0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.87 -0.01 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 0.00 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 0.00 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 0.00 26 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.37 -0.01 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 0.00 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.01 27 0 7 0
30DEC26 4.50 C 0.14 0.14 0.14 0.12 0.00 27 70 303 +70
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.01 27 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 0.07 -0.01 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 27 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 27 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 0.02 -0.01 27 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 0.97 -0.01 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.88 0.00 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 0.00 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 0.00 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.65 0.00 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.59 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 -0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.30 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR27 4.70 C 0.14 0.14 0.14 0.13 0.00 27 5 15 +5
30MAR27 4.80 C 0.00 0.00 0.00 0.11 0.00 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 0.08 -0.01 26 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 0.00 27 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 27 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 1,972 15,395 -1,081
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 -0.01 27 0 208 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 -0.02 26 0 217 0
28MAY26 3.90 P 0.00 0.00 0.00 0.11 -0.02 26 0 370 0
28MAY26 4.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 277 0
28MAY26 4.10 P 0.00 0.00 0.00 0.27 -0.02 31 0 24 0
28MAY26 4.20 P 0.00 0.00 0.00 0.37 -0.01 38 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.46 -0.02 38 0 70 0
28MAY26 4.40 P 0.00 0.00 0.00 0.56 -0.01 44 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.66 0.00 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.76 0.00 55 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.86 0.00 60 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.96 0.00 65 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 1.06 0.00 69 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.16 0.00 74 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.41 0.00 85 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.66 0.00 95 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.91 0.00 104 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.16 0.00 113 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.41 0.00 121 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.66 0.00 129 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.91 0.00 137 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.16 0.00 144 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.41 0.00 151 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.66 0.00 158 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 55 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 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 28 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 200 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 -0.01 26 0 80 0
29JUN26 3.70 P 0.07 0.07 0.07 0.08 -0.01 26 52 212 +52
29JUN26 3.80 P 0.00 0.00 0.00 0.12 -0.01 26 0 195 0
29JUN26 3.90 P 0.00 0.00 0.00 0.18 0.00 28 0 238 0
29JUN26 4.00 P 0.24 0.24 0.24 0.23 -0.02 26 30 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.31 -0.01 28 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.39 -0.01 29 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.48 -0.01 30 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.57 -0.01 31 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.67 0.00 35 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.76 0.00 34 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.86 0.00 37 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.96 0.00 40 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.06 0.00 43 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.16 0.00 46 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.41 0.00 52 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.66 0.00 58 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.91 0.00 64 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.16 0.00 69 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.41 0.00 75 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.66 0.00 80 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.91 0.00 84 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.16 0.00 88 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.41 0.00 93 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.66 0.00 97 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.01 27 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
30JUL26 3.60 P 0.10 0.10 0.10 0.12 0.00 28 30 40 +15
30JUL26 3.70 P 0.00 0.00 0.00 0.16 -0.01 27 0 36 0
30JUL26 3.80 P 0.00 0.00 0.00 0.21 -0.01 27 0 58 0
30JUL26 3.90 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.41 0.00 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.49 -0.01 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.58 0.00 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.67 0.00 30 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.76 0.00 30 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.95 0.00 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.05 0.00 35 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.14 0.00 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.24 0.00 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.48 -0.01 31 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.14 -0.01 27 0 95 0
28AUG26 3.70 P 0.17 0.17 0.17 0.18 -0.01 26 10 55 +10
28AUG26 3.80 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.52 0.00 29 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.60 0.00 29 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.69 0.00 30 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.78 0.00 31 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.87 0.00 31 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.96 0.00 31 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.05 -0.01 31 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.15 0.00 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
29SEP26 3.20 P 0.05 0.05 0.05 0.05 0.00 27 60 1,060 0
29SEP26 3.30 P 0.07 0.07 0.07 0.07 -0.01 27 30 30 +20
29SEP26 3.40 P 0.00 0.00 0.00 0.09 -0.02 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 230 0
29SEP26 3.60 P 0.16 0.16 0.16 0.17 -0.01 27 100 446 +100
29SEP26 3.70 P 0.00 0.00 0.00 0.21 -0.02 27 0 19 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 -0.01 28 0 105 0
29SEP26 3.90 P 0.00 0.00 0.00 0.33 -0.01 28 0 93 0
29SEP26 4.00 P 0.00 0.00 0.00 0.40 0.00 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.47 -0.01 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.55 0.00 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.63 -0.01 30 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.71 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 -0.01 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.89 -0.01 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.08 -0.01 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.17 0.00 34 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.27 0.00 36 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.51 0.00 39 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.75 0.00 40 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.23 0.00 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.47 -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 0.00 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 3.30 P 0.09 0.10 0.09 0.11 -0.01 26 200 225 +200
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.01 26 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 -0.01 27 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.01 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.34 -0.01 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 -0.02 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 -0.01 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 -0.01 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 -0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.10 -0.02 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.20 -0.01 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.29 -0.01 33 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.53 -0.02 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.78 -0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.03 0.00 42 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.26 -0.01 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.51 0.00 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.75 0.00 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.99 0.00 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.23 0.00 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.47 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.72 0.00 40 0 30 0
30MAR27 2.90 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 0.00 26 0 200 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 -0.01 25 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 0.00 26 0 54 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 0.00 27 0 199 0
30MAR27 3.70 P 0.00 0.00 0.00 0.32 -0.01 27 0 32 0
30MAR27 3.80 P 0.37 0.37 0.37 0.37 -0.02 27 5 51 +5
30MAR27 3.90 P 0.00 0.00 0.00 0.43 -0.01 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 -0.02 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 -0.01 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 -0.01 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.70 -0.02 27 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 -0.01 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.86 -0.01 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 0.94 -0.02 28 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 -0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.12 -0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.21 -0.01 30 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.30 -0.02 31 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.54 -0.01 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.79 -0.01 36 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.03 -0.01 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.27 0.00 39 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.51 0.00 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.75 0.00 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.99 0.00 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.23 0.00 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.47 -0.01 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.72 0.00 37 0 0 0
TOTAL PUT 517 19,236 +402
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$ 38.12
28MAY26 19.50 C 0.00 0.00 0.00 18.64 -0.26 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 18.17 -0.23 133 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 17.15 -0.25 104 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 16.16 -0.27 107 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 15.17 -0.26 105 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 14.16 -0.28 89 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 13.18 -0.24 92 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.21 -0.24 94 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.21 -0.22 85 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 10.19 -0.27 72 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 9.19 -0.28 65 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 8.20 -0.28 60 0 356 0
28MAY26 31.00 C 8.62 8.62 8.62 7.21 -0.29 54 2 351 0
28MAY26 32.00 C 0.00 0.00 0.00 6.19 -0.31 43 0 285 0
28MAY26 33.00 C 6.80 6.80 6.80 5.23 -0.29 43 2 645 -2
28MAY26 34.00 C 5.00 5.00 5.00 4.32 -0.29 43 1 4,170 -1
28MAY26 35.00 C 4.90 4.90 3.55 3.46 -0.30 43 38 1,151 +4
28MAY26 36.00 C 2.70 3.93 2.70 2.69 -0.29 43 13 244 -2
28MAY26 37.00 C 2.32 3.00 2.00 2.00 -0.27 42 82 346 -16
28MAY26 38.00 C 1.90 2.60 1.60 1.48 -0.21 43 402 541 -20
28MAY26 39.00 C 1.04 2.00 1.02 1.02 -0.21 43 233 517 -17
28MAY26 40.00 C 0.98 1.50 0.71 0.70 -0.14 44 105 196 -41
28MAY26 41.00 C 0.51 1.06 0.50 0.45 -0.15 43 229 337 -100
28MAY26 42.00 C 0.35 0.70 0.33 0.28 -0.11 43 563 506 -32
28MAY26 43.00 C 0.44 0.55 0.44 0.17 -0.08 43 27 311 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 98 0
28MAY26 45.00 C 0.10 0.10 0.10 0.06 -0.03 44 15 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
29JUN26 18.00 C 0.00 0.00 0.00 20.31 -0.09 132 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.81 -0.10 127 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.31 -0.10 123 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.81 -0.11 118 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.32 -0.10 116 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.35 -0.06 111 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 16.33 -0.10 102 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.33 -0.10 94 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.36 -0.08 90 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.41 -0.04 87 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.35 -0.10 75 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 11.36 -0.12 70 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 10.40 -0.08 67 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 9.44 -0.07 63 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 8.44 -0.11 57 0 439 0
29JUN26 31.00 C 8.65 8.65 8.65 7.49 -0.13 53 1 273 0
29JUN26 32.00 C 0.00 0.00 0.00 6.54 -0.15 49 0 260 0
29JUN26 33.00 C 0.00 0.00 0.00 5.47 -0.29 40 0 884 0
29JUN26 34.00 C 0.00 0.00 0.00 4.65 -0.28 40 0 1,026 0
29JUN26 35.00 C 0.00 0.00 0.00 3.89 -0.28 40 0 1,209 0
29JUN26 36.00 C 4.10 4.10 3.45 3.20 -0.38 40 24 1,922 -4
29JUN26 37.00 C 2.89 2.89 2.89 2.61 -0.21 41 1 705 0
29JUN26 38.00 C 2.67 3.04 2.37 2.09 -0.19 41 240 747 +90
29JUN26 39.00 C 2.41 2.61 1.63 1.63 -0.20 40 187 341 +63
29JUN26 40.00 C 1.73 2.07 1.47 1.29 -0.19 41 147 426 +31
29JUN26 41.00 C 1.43 1.59 1.12 1.00 -0.14 41 179 341 +31
29JUN26 42.00 C 1.28 1.28 1.28 0.76 -0.13 41 15 226 +15
29JUN26 43.00 C 0.71 0.71 0.70 0.57 -0.12 41 18 21 +18
29JUN26 44.00 C 0.72 0.72 0.72 0.42 -0.10 41 15 50 0
29JUN26 45.00 C 0.47 0.47 0.47 0.31 -0.08 41 2 3 +2
29JUN26 46.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 10 0
29JUN26 47.00 C 0.00 0.00 0.00 0.16 - 41 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 18.89 -0.06 108 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 18.33 -0.12 99 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 17.39 -0.06 98 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 16.39 -0.06 91 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 15.43 -0.03 87 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 14.46 0.00 83 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.47 +0.02 77 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.44 -0.01 70 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.44 -0.04 64 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.40 -0.08 57 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.44 -0.07 54 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 8.51 -0.04 51 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 7.57 -0.06 48 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 6.66 -0.08 45 0 662 0
30JUL26 33.00 C 0.00 0.00 0.00 5.81 -0.08 44 0 328 0
30JUL26 34.00 C 0.00 0.00 0.00 4.87 -0.27 40 0 471 0
30JUL26 35.00 C 0.00 0.00 0.00 4.17 -0.26 39 0 889 0
30JUL26 36.00 C 0.00 0.00 0.00 3.55 -0.24 40 0 193 0
30JUL26 37.00 C 3.42 3.79 3.07 3.02 -0.17 40 108 222 -15
30JUL26 38.00 C 3.02 3.58 2.73 2.53 -0.21 40 161 151 +29
30JUL26 39.00 C 2.68 2.88 2.09 2.09 -0.18 40 145 201 +90
30JUL26 40.00 C 1.75 2.61 1.75 1.76 -0.15 40 100 151 +64
30JUL26 41.00 C 1.61 1.86 1.46 1.46 -0.15 40 90 68 +30
30JUL26 42.00 C 1.38 1.76 1.38 1.20 -0.14 40 45 46 +37
30JUL26 43.00 C 1.50 1.50 1.06 0.96 -0.15 40 18 147 +18
30JUL26 44.00 C 1.32 1.32 0.88 0.79 -0.12 40 18 32 +17
30JUL26 45.00 C 0.00 0.00 0.00 0.63 -0.10 40 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.49 -0.09 40 0 0 0
30JUL26 47.00 C 0.53 0.53 0.53 0.41 - 40 1 1 -
28AUG26 23.00 C 0.00 0.00 0.00 15.44 -0.02 78 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.46 0.00 73 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.47 +0.02 69 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.45 0.00 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.51 +0.03 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.53 +0.03 56 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.55 -0.01 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.60 0.00 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.57 -0.15 43 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 6.83 -0.04 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.04 -0.05 43 0 40 0
28AUG26 34.00 C 0.00 0.00 0.00 5.15 -0.26 40 0 15 0
28AUG26 35.00 C 5.61 5.61 5.61 4.51 -0.25 40 2 114 0
28AUG26 36.00 C 0.00 0.00 0.00 3.81 -0.23 38 0 61 0
28AUG26 37.00 C 3.95 4.36 3.95 3.42 -0.18 40 52 150 +43
28AUG26 38.00 C 3.55 3.86 3.55 2.99 -0.15 40 55 117 +40
28AUG26 39.00 C 3.11 3.51 2.55 2.55 -0.17 40 79 76 +33
28AUG26 40.00 C 2.97 2.97 2.21 2.21 -0.15 40 39 47 -19
28AUG26 41.00 C 2.60 2.60 1.91 1.91 -0.14 40 134 141 +98
28AUG26 42.00 C 2.12 2.12 1.65 1.63 -0.13 40 40 39 +12
28AUG26 43.00 C 1.44 1.44 1.44 1.39 -0.13 40 2 2 +2
28AUG26 44.00 C 0.00 0.00 0.00 1.16 -0.14 40 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.99 -0.11 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.80 -0.10 40 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.68 - 40 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 19.31 -0.14 84 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.89 -0.06 87 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.33 -0.12 80 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 17.39 -0.06 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.39 -0.06 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.44 -0.02 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.46 0.00 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.47 +0.02 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.45 0.00 56 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 11.51 +0.03 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.53 +0.01 50 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 9.55 -0.03 46 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 8.67 -0.03 45 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 7.61 -0.24 39 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 7.01 -0.04 42 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 6.30 -0.01 42 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 5.61 -0.10 41 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 4.87 -0.24 39 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 4.21 -0.20 38 0 63 0
29SEP26 37.00 C 4.47 4.70 4.47 3.76 -0.19 39 22 69 +22
29SEP26 38.00 C 3.99 3.99 3.99 3.32 -0.19 39 15 31 +15
29SEP26 39.00 C 3.79 3.79 3.79 2.93 -0.17 39 4 26 +4
29SEP26 40.00 C 2.94 2.94 2.94 2.58 -0.16 39 15 52 -8
29SEP26 41.00 C 2.60 2.60 2.60 2.30 -0.13 40 15 19 0
29SEP26 42.00 C 2.30 2.30 2.13 2.01 -0.12 39 95 5 -75
29SEP26 43.00 C 0.00 0.00 0.00 1.78 -0.10 40 0 0 0
29SEP26 44.00 C 1.83 1.83 1.83 1.54 -0.11 40 20 20 +20
29SEP26 45.00 C 0.00 0.00 0.00 1.34 -0.12 40 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 1.14 -0.09 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.97 - 39 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 19.31 -0.14 68 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 18.89 -0.06 69 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 18.33 -0.12 64 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.39 -0.06 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.39 -0.06 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.44 -0.02 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.46 0.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.47 +0.01 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.58 +0.07 47 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 11.65 +0.07 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.76 +0.05 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.92 +0.04 42 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 9.16 +0.05 41 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 8.34 -0.05 40 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 7.72 +0.01 40 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 7.09 +0.02 40 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 6.48 -0.01 39 0 0 0
30DEC26 35.00 C 6.90 6.96 5.88 5.63 -0.31 37 81 388 +81
30DEC26 36.00 C 6.41 6.41 5.55 5.42 -0.01 39 400 1,900 +400
30DEC26 37.00 C 0.00 0.00 0.00 4.81 -0.15 38 0 2 0
30DEC26 38.00 C 5.30 5.30 5.30 4.38 -0.14 38 10 59 0
30DEC26 39.00 C 0.00 0.00 0.00 3.96 -0.17 38 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 3.60 -0.16 38 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 3.26 -0.16 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.96 -0.15 38 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.73 -0.10 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.46 -0.13 39 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.24 -0.11 39 0 0 0
30DEC26 46.00 C 2.08 2.08 2.08 1.97 -0.11 38 80 80 +80
30DEC26 47.00 C 0.00 0.00 0.00 1.76 - 38 0 0 -
30MAR27 19.50 C 0.00 0.00 0.00 18.89 -0.06 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 18.33 -0.12 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 17.39 -0.06 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.39 -0.06 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.44 -0.02 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.46 -0.05 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.47 -0.14 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.58 -0.15 39 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 11.71 -0.20 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.18 +0.03 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.44 +0.02 40 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 9.74 +0.02 40 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 9.02 -0.04 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 8.46 +0.02 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.88 +0.03 39 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 7.30 0.00 39 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 6.79 +0.03 39 0 0 0
30MAR27 36.00 C 6.50 7.15 6.35 6.16 -0.12 38 80 85 +24
30MAR27 37.00 C 0.00 0.00 0.00 5.64 -0.20 38 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 5.22 -0.16 38 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 4.82 -0.20 38 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.50 -0.14 38 0 300 0
30MAR27 41.00 C 0.00 0.00 0.00 4.12 -0.17 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 3.80 -0.17 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 3.51 -0.12 38 0 0 0
30MAR27 44.00 C 3.40 3.85 3.40 3.26 -0.08 38 3 28 -1
30MAR27 45.00 C 0.00 0.00 0.00 3.02 -0.07 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.75 -0.11 38 0 0 0
30MAR27 47.00 C 3.22 3.22 3.22 2.54 - 38 3 3 -
TOTAL CALL 4,473 35,293 +1,060
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 0.00 48 0 478 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 0.00 46 0 695 0
28MAY26 32.00 P 0.06 0.06 0.06 0.04 0.00 45 119 905 -3
28MAY26 33.00 P 0.09 0.10 0.09 0.08 -0.01 44 32 730 +30
28MAY26 34.00 P 0.23 0.23 0.13 0.16 -0.02 43 20 277 +17
28MAY26 35.00 P 0.38 0.38 0.24 0.31 -0.01 43 287 635 -142
28MAY26 36.00 P 0.38 0.50 0.33 0.53 -0.02 43 66 146 +24
28MAY26 37.00 P 0.93 0.96 0.52 0.84 -0.02 42 1,519 1,277 +998
28MAY26 38.00 P 1.43 1.43 0.82 1.28 -0.01 42 2,470 2,467 +2,233
28MAY26 39.00 P 2.01 2.01 1.20 1.84 +0.01 42 176 80 +65
28MAY26 40.00 P 2.01 2.51 1.67 2.51 +0.04 42 136 117 +105
28MAY26 41.00 P 2.41 2.43 2.26 3.28 +0.14 43 86 56 +56
28MAY26 42.00 P 0.00 0.00 0.00 4.12 +0.18 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.01 +0.21 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.94 +0.23 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.91 +0.21 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.90 +0.26 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.88 - 0 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 0.00 44 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 43 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 41 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 0.00 42 0 390 0
29JUN26 29.00 P 0.14 0.14 0.14 0.10 0.00 41 3 553 -3
29JUN26 30.00 P 0.00 0.00 0.00 0.17 0.00 41 0 349 0
29JUN26 31.00 P 0.28 0.28 0.28 0.27 -0.01 41 20 263 0
29JUN26 32.00 P 0.36 0.37 0.35 0.43 0.00 41 60 237 +8
29JUN26 33.00 P 0.50 0.51 0.48 0.64 +0.01 41 111 355 +44
29JUN26 34.00 P 0.67 0.85 0.67 0.90 0.00 41 24 190 0
29JUN26 35.00 P 0.00 0.00 0.00 1.21 0.00 40 0 304 0
29JUN26 36.00 P 1.53 1.53 1.53 1.62 +0.01 40 15 225 +15
29JUN26 37.00 P 1.62 2.01 1.62 2.10 +0.03 40 125 190 +86
29JUN26 38.00 P 2.70 2.70 2.00 2.65 +0.05 40 214 199 +161
29JUN26 39.00 P 3.37 3.37 2.51 3.27 +0.05 40 169 128 +100
29JUN26 40.00 P 3.42 3.86 3.08 3.97 +0.08 40 179 69 +69
29JUN26 41.00 P 4.11 4.11 3.72 4.72 +0.14 40 181 120 +120
29JUN26 42.00 P 4.50 4.50 4.50 5.51 +0.16 40 1 1 +1
29JUN26 43.00 P 0.00 0.00 0.00 6.20 -0.09 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.07 -0.09 35 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 7.97 0.00 33 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.96 +0.07 35 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.91 - 34 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 41 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 0.00 40 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 0.00 41 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.11 0.00 40 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.17 0.00 40 0 144 0
30JUL26 29.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 178 0
30JUL26 30.00 P 0.00 0.00 0.00 0.39 0.00 40 0 161 0
30JUL26 31.00 P 0.00 0.00 0.00 0.55 0.00 40 0 206 0
30JUL26 32.00 P 0.69 0.69 0.69 0.76 0.00 40 15 287 -15
30JUL26 33.00 P 0.92 0.92 0.92 1.02 0.00 40 15 341 -15
30JUL26 34.00 P 1.22 1.22 1.21 1.31 -0.01 39 5 221 -1
30JUL26 35.00 P 1.55 1.55 1.55 1.66 -0.02 39 1 82 +1
30JUL26 36.00 P 1.97 1.97 1.94 2.09 +0.01 39 23 234 +15
30JUL26 37.00 P 2.16 2.43 2.16 2.59 +0.02 39 136 159 +95
30JUL26 38.00 P 3.06 3.07 2.59 3.17 +0.05 39 345 388 +235
30JUL26 39.00 P 3.50 3.57 3.13 3.76 +0.03 39 157 143 +107
30JUL26 40.00 P 4.23 4.23 3.67 4.46 +0.07 40 135 178 +49
30JUL26 41.00 P 0.00 0.00 0.00 5.17 +0.12 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.81 -0.06 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.56 -0.09 37 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.44 -0.02 38 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.28 -0.03 37 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.15 -0.03 36 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.03 - 34 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.09 0.00 40 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
28AUG26 28.00 P 0.33 0.33 0.33 0.32 0.00 40 3 3 +3
28AUG26 29.00 P 0.00 0.00 0.00 0.45 0.00 40 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.61 0.00 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.81 0.00 40 0 44 0
28AUG26 32.00 P 0.99 0.99 0.99 1.06 0.00 39 9 70 -9
28AUG26 33.00 P 1.07 1.07 1.07 1.34 +0.01 39 10 25 +6
28AUG26 34.00 P 0.00 0.00 0.00 1.69 +0.01 39 0 73 0
28AUG26 35.00 P 1.82 1.82 1.82 2.06 +0.01 39 2 48 +2
28AUG26 36.00 P 2.14 2.27 2.14 2.50 +0.01 39 28 95 +28
28AUG26 37.00 P 3.01 3.01 3.01 3.01 +0.03 39 6 106 +6
28AUG26 38.00 P 3.30 3.59 2.98 3.59 +0.06 39 81 310 -8
28AUG26 39.00 P 3.94 3.94 3.59 4.17 +0.05 39 55 55 +32
28AUG26 40.00 P 4.54 4.57 4.13 4.83 +0.05 39 86 69 +48
28AUG26 41.00 P 0.00 0.00 0.00 5.39 -0.06 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.13 -0.09 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.89 -0.09 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.69 -0.08 37 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.51 -0.08 37 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.35 -0.07 36 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.24 - 36 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 0.00 41 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 0.00 40 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 0.00 40 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 0.00 39 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.24 0.00 40 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 +0.01 40 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.48 +0.01 40 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.62 -0.01 39 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 0.86 +0.02 40 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.08 0.00 39 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 1.38 +0.04 40 0 60 0
29SEP26 33.00 P 1.69 1.69 1.69 1.69 0.00 39 14 30 +14
29SEP26 34.00 P 0.00 0.00 0.00 2.07 +0.02 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.50 +0.06 40 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 2.95 +0.04 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.46 +0.05 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.02 +0.06 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.63 +0.08 40 0 0 0
29SEP26 40.00 P 4.73 4.73 4.73 5.28 +0.08 40 15 15 +15
29SEP26 41.00 P 5.26 5.92 5.23 6.08 +0.21 41 60 60 +60
29SEP26 42.00 P 0.00 0.00 0.00 6.52 -0.09 38 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 7.28 -0.08 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.04 -0.09 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.86 -0.07 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.70 -0.04 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.55 - 38 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 0.00 39 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 +0.01 38 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 +0.01 39 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.70 0.00 38 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 0.88 -0.02 38 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.11 +0.03 38 0 11 0
30DEC26 30.00 P 1.31 1.31 1.31 1.38 +0.01 38 40 60 +40
30DEC26 31.00 P 1.71 1.71 1.71 1.67 +0.02 38 15 865 0
30DEC26 32.00 P 2.02 2.02 2.02 2.03 +0.05 38 3 1,156 +3
30DEC26 33.00 P 2.39 2.39 2.39 2.43 +0.07 39 9 300 0
30DEC26 34.00 P 0.00 0.00 0.00 2.78 +0.02 38 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 3.23 +0.04 38 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 3.73 +0.07 38 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 4.25 +0.06 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 4.81 +0.07 38 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 5.43 +0.10 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.05 +0.09 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.72 +0.09 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.36 +0.02 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.98 -0.07 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.72 -0.08 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.49 -0.08 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.27 -0.08 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.07 - 37 0 0 -
30MAR27 19.50 P 0.00 0.00 0.00 0.12 0.00 38 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 0.00 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 +0.01 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 +0.01 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 +0.01 38 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 0.84 +0.01 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.03 +0.01 38 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.29 +0.01 38 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.50 -0.04 37 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.83 +0.04 38 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 2.16 +0.04 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.52 -0.03 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.91 -0.01 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.35 +0.01 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 3.80 +0.02 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.30 +0.05 37 0 74 0
30MAR27 37.00 P 0.00 0.00 0.00 4.83 +0.06 38 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 5.41 +0.10 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.01 +0.10 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.64 +0.13 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.30 +0.14 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.98 +0.15 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 8.53 -0.06 37 0 0 0
30MAR27 44.00 P 8.68 8.68 8.68 9.25 -0.07 37 1 3 0
30MAR27 45.00 P 0.00 0.00 0.00 9.99 -0.07 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.75 -0.08 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.73 - 38 0 0 -
TOTAL PUT 7,282 31,484 +4,695
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$ 20.88
28MAY26 12.50 C 0.00 0.00 0.00 8.39 +0.36 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.89 +0.35 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.40 +0.36 81 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.89 +0.35 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.39 +0.35 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.90 +0.36 60 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 5.40 +0.36 53 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.90 +0.36 46 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 4.38 +0.34 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.88 +0.34 0 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 3.40 +0.36 24 0 815 0
28MAY26 18.00 C 2.70 2.70 2.70 2.90 +0.36 0 10 53 0
28MAY26 18.50 C 0.00 0.00 0.00 2.40 +0.35 0 0 148 0
28MAY26 19.00 C 0.00 0.00 0.00 1.91 +0.34 22 0 290 0
28MAY26 19.50 C 1.13 1.13 1.13 1.44 +0.31 23 1 223 0
28MAY26 20.00 C 0.73 1.04 0.73 1.00 +0.27 23 172 974 -58
28MAY26 21.00 C 0.24 0.37 0.24 0.38 +0.14 24 67 308 +45
28MAY26 22.00 C 0.10 0.12 0.10 0.09 +0.03 24 30 150 +11
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29JUN26 12.50 C 0.00 0.00 0.00 8.41 +0.38 69 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.91 +0.37 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.41 +0.37 56 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.91 +0.37 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.41 +0.37 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.91 +0.37 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.41 +0.37 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.91 +0.37 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.42 +0.38 36 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.92 +0.38 31 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 3.40 +0.34 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.92 +0.35 22 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 2.44 +0.34 25 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.98 +0.33 25 0 176 0
29JUN26 19.50 C 1.50 1.50 1.49 1.54 +0.32 25 3 213 -1
29JUN26 20.00 C 1.09 1.14 1.08 1.14 +0.26 24 62 657 -62
29JUN26 21.00 C 0.47 0.56 0.47 0.56 +0.16 24 8 773 +1
29JUN26 22.00 C 0.25 0.28 0.25 0.23 +0.07 25 20 363 -11
29JUN26 23.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 79 0
29JUN26 24.00 C 0.08 0.08 0.08 0.03 +0.01 26 1 17 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 7.41 +0.37 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.91 +0.36 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.41 +0.37 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.91 +0.37 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.41 +0.37 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.91 +0.37 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.42 +0.38 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.92 +0.36 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.42 +0.36 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.93 +0.35 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.45 +0.34 24 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.99 +0.32 24 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.57 +0.31 23 0 45 0
30JUL26 20.00 C 1.18 1.18 1.18 1.21 +0.26 24 13 416 0
30JUL26 21.00 C 0.00 0.00 0.00 0.66 +0.17 24 0 39 0
30JUL26 22.00 C 0.34 0.34 0.34 0.33 +0.10 24 5 5 +5
30JUL26 23.00 C 0.22 0.22 0.22 0.16 +0.06 24 2 3 +2
30JUL26 24.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 1 0
30JUL26 25.00 C 0.09 0.09 0.09 0.03 +0.01 24 2 2 +2
30JUL26 26.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 5.91 +0.36 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.41 +0.34 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.91 +0.37 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.42 +0.38 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.92 +0.36 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.42 +0.35 24 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.94 +0.34 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.47 +0.32 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.03 +0.29 24 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.63 +0.28 23 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 1.30 +0.24 24 0 22 0
28AUG26 21.00 C 0.00 0.00 0.00 0.81 +0.16 24 0 21 0
28AUG26 22.00 C 0.00 0.00 0.00 0.48 +0.10 24 0 13 0
28AUG26 23.00 C 0.00 0.00 0.00 0.27 +0.06 24 0 1 0
28AUG26 24.00 C 0.21 0.21 0.21 0.15 +0.04 24 1 2 +1
28AUG26 25.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 8.41 +0.36 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.91 +0.35 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.41 +0.36 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.91 +0.36 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.41 +0.36 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.91 +0.36 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.41 +0.34 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.91 +0.36 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.42 +0.36 29 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.92 +0.35 25 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.43 +0.35 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.96 +0.33 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.51 +0.31 24 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 2.11 +0.28 24 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.75 +0.25 24 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 1.44 +0.26 24 0 92 0
29SEP26 21.00 C 0.75 0.75 0.75 0.93 +0.16 24 20 75 +20
29SEP26 22.00 C 0.00 0.00 0.00 0.61 +0.12 24 0 36 0
29SEP26 23.00 C 0.40 0.41 0.40 0.40 +0.08 25 200 236 +103
29SEP26 24.00 C 0.00 0.00 0.00 0.25 +0.06 25 0 76 0
29SEP26 25.00 C 0.18 0.18 0.18 0.14 +0.03 24 10 40 -10
29SEP26 26.00 C 0.00 0.00 0.00 0.09 +0.03 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 8.42 +0.37 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.92 +0.36 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.42 +0.37 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.92 +0.37 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.43 +0.38 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.93 +0.38 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.43 +0.36 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.93 +0.35 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.43 +0.37 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.93 +0.36 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.46 +0.35 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 3.02 +0.33 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.62 +0.31 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 2.27 +0.29 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.95 +0.26 22 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.63 +0.23 22 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.19 +0.20 22 0 43 0
30DEC26 22.00 C 0.00 0.00 0.00 0.85 +0.17 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.59 +0.12 22 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 +0.09 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 +0.07 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 +0.05 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 - 23 0 0 -
30MAR27 13.50 C 0.00 0.00 0.00 7.42 +0.37 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.92 +0.37 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.43 +0.36 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.93 +0.35 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.43 +0.36 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.93 +0.35 24 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 4.43 +0.37 21 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 3.97 +0.40 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.55 +0.32 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.17 +0.30 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.81 +0.27 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.50 +0.27 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 2.21 +0.24 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.89 +0.22 21 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.44 +0.18 21 0 46 0
30MAR27 22.00 C 1.00 1.00 1.00 1.09 +0.16 21 1 2 +1
30MAR27 23.00 C 0.00 0.00 0.00 0.81 +0.12 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.62 +0.11 22 0 15 0
30MAR27 25.00 C 0.45 0.45 0.45 0.45 +0.08 22 5 7 +5
30MAR27 26.00 C 0.00 0.00 0.00 0.32 +0.07 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 - 22 0 0 -
TOTAL CALL 633 10,385 +55
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 186 0
28MAY26 18.50 P 0.01 0.01 0.01 0.01 0.00 29 20 198 +17
28MAY26 19.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 299 0
28MAY26 19.50 P 0.06 0.06 0.06 0.04 -0.04 24 10 198 0
28MAY26 20.00 P 0.15 0.15 0.10 0.11 -0.09 24 111 237 +70
28MAY26 21.00 P 0.58 0.58 0.47 0.47 -0.25 23 85 86 +85
28MAY26 22.00 P 0.00 0.00 0.00 1.19 -0.32 24 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.12 -0.36 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.12 -0.36 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.13 -0.37 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.14 -0.36 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.14 -0.36 64 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.14 -0.35 71 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.14 -0.36 79 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.15 - 89 0 0 -
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29JUN26 16.50 P 0.05 0.05 0.05 0.01 -0.01 26 5 83 -5
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 299 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 252 0
29JUN26 18.00 P 0.11 0.11 0.11 0.09 -0.04 25 30 309 +30
29JUN26 18.50 P 0.17 0.17 0.16 0.16 -0.06 25 49 124 -12
29JUN26 19.00 P 0.00 0.00 0.00 0.26 -0.09 24 0 313 0
29JUN26 19.50 P 0.48 0.49 0.48 0.41 -0.14 24 7 219 +7
29JUN26 20.00 P 0.62 0.62 0.62 0.62 -0.20 24 6 149 +6
29JUN26 21.00 P 1.43 1.43 1.36 1.22 -0.28 24 8 20 -3
29JUN26 22.00 P 0.00 0.00 0.00 2.00 -0.30 24 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 2.89 -0.34 24 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 3.96 -0.30 36 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 4.92 -0.32 39 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 5.90 -0.33 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.89 -0.33 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.89 -0.33 51 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.88 -0.33 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.88 -0.33 58 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
30JUL26 16.50 P 0.06 0.06 0.06 0.03 -0.01 24 1 48 -1
30JUL26 17.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 83 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.26 -0.06 23 0 38 0
30JUL26 19.00 P 0.00 0.00 0.00 0.39 -0.09 23 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 0.56 -0.12 23 0 5 0
30JUL26 20.00 P 0.00 0.00 0.00 0.77 -0.16 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.36 -0.25 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.14 -0.29 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 2.95 -0.32 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 3.97 -0.30 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.92 -0.32 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.91 -0.32 35 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.89 -0.34 37 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.89 -0.35 41 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.88 -0.34 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.88 - 47 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 56 0
28AUG26 17.50 P 0.00 0.00 0.00 0.17 -0.05 24 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.26 -0.06 24 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.36 -0.10 23 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.51 -0.12 23 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.69 -0.15 23 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 0.92 -0.16 23 0 15 0
28AUG26 21.00 P 1.50 1.50 1.50 1.49 -0.25 23 15 31 +15
28AUG26 22.00 P 0.00 0.00 0.00 2.26 -0.27 25 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.02 -0.31 24 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.00 -0.30 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.94 -0.31 29 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.91 -0.32 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.90 -0.33 34 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.89 -0.35 37 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.88 -0.34 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.88 - 42 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 61 0
29SEP26 16.50 P 0.16 0.16 0.16 0.12 -0.03 25 5 1,137 -5
29SEP26 17.00 P 0.20 0.20 0.20 0.18 -0.04 25 1 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 -0.05 25 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 -0.07 25 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.51 -0.10 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.68 -0.12 25 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 0.88 -0.15 25 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.12 -0.17 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 1.65 -0.20 24 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.33 -0.25 24 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.12 -0.38 24 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.10 -0.32 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.05 -0.34 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.04 -0.35 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.05 -0.36 39 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.07 -0.34 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.06 -0.32 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.03 - 47 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 65 0
30DEC26 16.50 P 0.23 0.23 0.23 0.20 -0.02 22 2 12 -2
30DEC26 17.00 P 0.31 0.31 0.31 0.28 -0.03 22 2 20 -2
30DEC26 17.50 P 0.00 0.00 0.00 0.39 -0.04 23 0 23 0
30DEC26 18.00 P 0.51 0.51 0.51 0.51 -0.06 23 1 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 -0.07 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.85 -0.09 23 0 94 0
30DEC26 19.50 P 0.00 0.00 0.00 1.06 -0.11 23 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.30 -0.13 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.86 -0.12 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.47 -0.20 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.22 -0.35 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.17 -0.29 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.09 -0.32 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.05 -0.35 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.05 -0.36 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.07 -0.34 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.06 -0.32 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.03 - 39 0 0 -
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 16 0
30MAR27 16.50 P 0.30 0.30 0.30 0.29 -0.04 22 2 6 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.39 -0.05 22 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 -0.06 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.65 -0.08 22 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 0.81 -0.10 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 -0.10 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.22 -0.13 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.46 -0.15 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.02 -0.12 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.60 -0.22 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.43 -0.25 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.25 -0.29 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.14 -0.32 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.09 -0.33 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.07 -0.35 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.07 -0.36 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.06 -0.32 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.03 - 35 0 0 -
TOTAL PUT 360 10,958 +202
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$ 16.39
28MAY26 9.25 C 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.90 +0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.39 +0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.90 +0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.40 +0.07 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.41 +0.07 64 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.90 +0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.41 +0.07 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.91 +0.06 40 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.41 +0.06 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.91 +0.06 26 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.44 +0.08 29 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.95 +0.06 22 0 133 0
28MAY26 16.00 C 0.51 0.55 0.51 0.52 +0.04 19 3 158 -3
28MAY26 16.50 C 0.22 0.25 0.21 0.21 +0.02 18 63 66 -52
28MAY26 17.00 C 0.07 0.07 0.07 0.07 +0.01 19 1 10 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 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 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29JUN26 8.50 C 0.00 0.00 0.00 7.90 +0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.41 +0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.15 +0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.90 +0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.66 +0.07 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.41 +0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.91 +0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.92 +0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.93 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.43 +0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.44 +0.06 18 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.95 +0.06 18 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.49 +0.07 19 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 1.04 +0.04 17 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.68 +0.05 17 0 109 0
29JUN26 16.50 C 0.42 0.42 0.42 0.40 +0.04 17 2 76 -2
29JUN26 17.00 C 0.23 0.23 0.23 0.21 +0.02 17 2 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 20 0
29JUN26 18.00 C 0.06 0.06 0.06 0.05 +0.01 18 2 8 +2
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 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
29JUN26 25.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 7.16 +0.06 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.92 +0.08 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.67 +0.07 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.42 +0.07 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.93 +0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.43 +0.07 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.93 +0.06 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.44 +0.07 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.48 +0.06 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.01 +0.06 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.56 +0.05 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.15 +0.04 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.81 +0.06 17 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.53 +0.03 17 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.34 +0.03 18 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 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
30JUL26 25.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 6.43 +0.07 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.94 +0.07 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.45 +0.07 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.95 +0.07 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.46 +0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.97 +0.08 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.47 +0.09 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.99 +0.09 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.52 +0.05 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.06 +0.05 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.63 +0.04 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.25 +0.04 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.91 +0.03 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.63 +0.03 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.44 +0.04 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 7.19 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.94 +0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.69 +0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.45 +0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.95 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.46 +0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.97 +0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.50 +0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.58 +0.06 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.13 +0.06 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.72 +0.06 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 +0.06 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.02 +0.05 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 +0.05 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 +0.04 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 +0.02 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 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
29SEP26 25.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 7.21 +0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.98 +0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.49 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.99 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.51 +0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.02 +0.07 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.54 +0.07 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.59 +0.07 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.13 +0.07 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.72 +0.06 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.30 +0.05 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.91 +0.04 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.57 +0.04 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.26 +0.04 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 +0.02 17 0 10 0
30DEC26 17.00 C 0.73 0.73 0.73 0.75 +0.03 18 1 4 +1
30DEC26 17.50 C 0.00 0.00 0.00 0.58 +0.02 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 +0.02 18 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 +0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 7.22 +0.08 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.98 +0.08 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.49 +0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.00 +0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.51 +0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.02 +0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.54 +0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.06 +0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.60 +0.08 14 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.15 +0.02 16 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.76 +0.06 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.36 +0.06 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.00 +0.07 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.67 +0.07 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.37 +0.06 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.09 +0.06 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.88 +0.04 18 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 +0.03 18 0 0 0
30MAR27 18.00 C 0.54 0.54 0.54 0.57 +0.03 18 3 12 +3
30MAR27 18.50 C 0.00 0.00 0.00 0.46 +0.04 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 +0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 +0.03 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 +0.03 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 - 18 0 0 -
TOTAL CALL 77 1,985 -51
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 32 0
28MAY26 16.00 P 0.09 0.09 0.09 0.10 -0.02 18 15 47 +15
28MAY26 16.50 P 0.00 0.00 0.00 0.30 -0.05 18 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.66 -0.05 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.61 -0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.61 -0.06 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.61 - 0 0 0 -
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 15 0
29JUN26 15.50 P 0.11 0.11 0.11 0.11 0.00 18 45 76 +45
29JUN26 16.00 P 0.00 0.00 0.00 0.23 -0.02 17 0 62 0
29JUN26 16.50 P 0.00 0.00 0.00 0.45 -0.05 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.77 -0.04 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.17 -0.05 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.62 -0.06 17 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.61 -0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.61 -0.06 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.61 - 0 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 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 31 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 24 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 0.00 18 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.57 -0.03 18 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.87 -0.05 18 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.23 -0.05 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.65 -0.06 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.12 -0.05 18 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.61 -0.09 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.61 -0.06 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.61 -0.06 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.61 - 0 0 0 -
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 0.01 -0.01 17 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.42 -0.03 18 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.65 -0.04 18 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.93 -0.04 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.28 -0.05 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.69 -0.05 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.13 -0.06 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.61 -0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.61 -0.06 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.61 -0.06 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.61 - 0 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 19 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.48 -0.02 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.02 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.03 +0.01 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.34 -0.03 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.73 -0.04 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 -0.05 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.62 -0.11 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.12 -0.09 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.61 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.61 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.61 -0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.61 -0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.61 - 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 28 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 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 -0.01 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 -0.02 18 0 19 0
30DEC26 15.50 P 0.60 0.60 0.60 0.61 -0.03 18 1 1 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.84 -0.02 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.11 -0.02 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 0.00 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.71 -0.04 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.08 -0.04 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.47 -0.05 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.97 +0.03 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.41 -0.06 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.86 -0.06 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.79 -0.07 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.75 -0.06 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.71 -0.06 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.68 -0.06 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.62 - 23 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 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 30 0
30MAR27 14.00 P 0.31 0.31 0.31 0.28 +0.01 18 40 70 +40
30MAR27 14.50 P 0.00 0.00 0.00 0.41 +0.01 19 0 7 0
30MAR27 15.00 P 0.00 0.00 0.00 0.55 -0.01 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.23 -0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 -0.01 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.84 -0.01 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.20 -0.02 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.58 -0.02 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.06 -0.04 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.49 -0.04 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.93 -0.06 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.84 -0.06 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.78 -0.06 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.73 -0.06 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.69 -0.07 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.66 - 25 0 0 -
TOTAL PUT 101 1,777 +101
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$ 44.90
28MAY26 32.00 C 0.00 0.00 0.00 12.96 +0.18 71 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.96 +0.18 65 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.03 +0.25 74 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.96 +0.17 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.96 +0.17 47 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.94 +0.17 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.94 +0.17 0 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.95 +0.17 27 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.97 +0.17 28 0 42 0
28MAY26 41.00 C 0.00 0.00 0.00 4.01 +0.15 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.10 +0.12 27 0 158 0
28MAY26 43.00 C 2.34 2.34 2.32 2.35 +0.16 30 63 206 -1
28MAY26 44.00 C 1.64 1.64 1.64 1.63 +0.11 29 15 318 -15
28MAY26 45.00 C 1.09 1.10 0.95 1.05 +0.06 28 88 454 +30
28MAY26 46.00 C 0.77 0.77 0.67 0.64 +0.02 28 8 525 -4
28MAY26 47.00 C 0.37 0.37 0.37 0.36 +0.01 28 2 933 0
28MAY26 48.00 C 0.25 0.25 0.22 0.18 -0.01 28 4 1,388 +1
28MAY26 49.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 650 0
28MAY26 50.00 C 0.08 0.08 0.08 0.04 -0.01 28 13 703 +11
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 899 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.05 +0.22 101 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.05 +0.22 95 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.07 +0.24 92 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.07 +0.23 87 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.07 +0.22 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.07 +0.22 76 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.08 +0.22 72 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.08 +0.22 67 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.09 +0.22 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.09 +0.22 59 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.10 +0.22 55 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.10 +0.22 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.11 +0.22 47 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.13 +0.22 45 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.15 +0.23 42 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.16 +0.21 39 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.18 +0.19 36 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.11 +0.17 27 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.18 +0.16 27 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.28 +0.14 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.44 +0.13 27 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 3.67 +0.12 27 0 216 0
29JUN26 43.00 C 2.93 3.01 2.89 3.02 +0.13 28 47 190 -31
29JUN26 44.00 C 2.40 2.40 2.40 2.40 +0.12 28 15 3,737 0
29JUN26 45.00 C 1.81 2.06 1.81 1.87 +0.10 28 23 493 +7
29JUN26 46.00 C 1.39 1.40 1.39 1.43 +0.07 28 20 491 +1
29JUN26 47.00 C 0.00 0.00 0.00 1.06 +0.04 28 0 917 0
29JUN26 48.00 C 0.00 0.00 0.00 0.77 +0.03 28 0 862 0
29JUN26 49.00 C 0.70 0.70 0.70 0.55 +0.02 28 6 877 -6
29JUN26 50.00 C 0.44 0.44 0.44 0.38 +0.01 27 10 702 0
29JUN26 52.50 C 0.00 0.00 0.00 0.14 0.00 27 0 232 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 0.00 28 0 280 0
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 30 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 9.18 +0.21 36 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.22 +0.23 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.16 +0.16 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.25 +0.15 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.39 +0.14 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.58 +0.12 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.84 +0.11 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.24 +0.14 29 0 15 0
30JUL26 44.00 C 2.67 2.67 2.60 2.65 +0.12 29 35 50 +5
30JUL26 45.00 C 2.28 2.28 2.12 2.14 +0.09 29 33 168 +5
30JUL26 46.00 C 0.00 0.00 0.00 1.70 +0.06 29 0 149 0
30JUL26 47.00 C 0.00 0.00 0.00 1.33 +0.05 28 0 289 0
30JUL26 48.00 C 0.00 0.00 0.00 1.03 +0.04 28 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.79 +0.03 28 0 154 0
30JUL26 50.00 C 0.00 0.00 0.00 0.59 +0.02 28 0 96 0
30JUL26 52.50 C 0.40 0.40 0.40 0.28 +0.01 28 30 110 +30
30JUL26 55.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 120 0
30JUL26 57.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 9.21 +0.21 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.27 +0.28 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.23 +0.15 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.36 +0.14 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.54 +0.13 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.78 +0.12 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.09 +0.11 28 0 5 0
28AUG26 43.00 C 0.00 0.00 0.00 3.55 +0.14 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.00 +0.12 29 0 46 0
28AUG26 45.00 C 2.50 2.50 2.41 2.50 +0.08 29 29 91 +8
28AUG26 46.00 C 2.24 2.24 2.24 2.07 +0.06 29 15 131 +14
28AUG26 47.00 C 0.00 0.00 0.00 1.70 +0.04 29 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 1.38 +0.03 29 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 1.13 +0.03 29 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.91 +0.03 29 0 52 0
28AUG26 52.50 C 0.00 0.00 0.00 0.51 +0.01 29 0 15 0
28AUG26 55.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.15 0.00 29 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.08 +0.23 59 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.08 +0.22 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.08 +0.22 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.09 +0.22 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.10 +0.22 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.10 +0.22 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.11 +0.22 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.13 +0.22 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.16 +0.22 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.20 +0.22 34 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 9.26 +0.21 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.33 +0.19 31 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.35 +0.15 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.52 +0.13 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.75 +0.12 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.04 +0.11 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 4.39 +0.10 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 3.81 +0.08 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 3.33 +0.09 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 2.88 +0.10 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 2.48 +0.10 29 0 555 0
29SEP26 47.00 C 0.00 0.00 0.00 2.09 +0.05 29 0 962 0
29SEP26 48.00 C 0.00 0.00 0.00 1.78 +0.03 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.50 +0.03 29 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 1.26 +0.03 29 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 0.79 +0.01 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.49 +0.01 29 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 0.00 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 0.00 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.09 +0.22 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.10 +0.22 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.11 +0.22 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.13 +0.22 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.16 +0.21 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.21 +0.20 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.30 +0.20 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.41 +0.19 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.56 +0.18 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.87 +0.14 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.18 +0.15 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.51 +0.13 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.91 +0.13 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 5.33 +0.11 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.82 +0.26 29 0 107 0
30DEC26 44.00 C 0.00 0.00 0.00 4.19 +0.10 28 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 3.77 +0.10 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.36 +0.09 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.01 +0.08 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.67 +0.08 29 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 2.38 +0.07 29 0 32 0
30DEC26 50.00 C 2.00 2.00 2.00 2.11 +0.08 29 5 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.54 +0.06 29 0 50 0
30DEC26 55.00 C 0.00 0.00 0.00 1.13 +0.05 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.84 +0.03 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.60 +0.03 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.42 +0.02 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 11.31 +0.18 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.46 +0.18 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.64 +0.17 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.88 +0.14 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.20 -0.14 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.79 +0.11 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.19 +0.09 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.61 +0.10 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.07 +0.08 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.39 +0.07 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.92 +0.06 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 4.50 +0.06 28 0 5 0
30MAR27 46.00 C 0.00 0.00 0.00 4.09 +0.06 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.73 +0.05 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.39 +0.05 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.06 +0.04 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.78 +0.03 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.16 +0.03 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.69 -0.05 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.33 +0.01 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.01 +0.04 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 +0.01 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 0.00 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 0.00 29 0 0 0
TOTAL CALL 461 25,452 +55
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 381 0
28MAY26 41.00 P 0.09 0.09 0.09 0.07 -0.02 28 1 555 0
28MAY26 42.00 P 0.00 0.00 0.00 0.16 -0.05 28 0 498 0
28MAY26 43.00 P 0.38 0.38 0.34 0.34 -0.09 28 43 678 +20
28MAY26 44.00 P 0.65 0.65 0.60 0.62 -0.14 27 37 940 +35
28MAY26 45.00 P 0.98 1.11 0.98 1.04 -0.18 26 74 870 +6
28MAY26 46.00 P 1.72 1.73 1.72 1.64 -0.21 27 30 855 +15
28MAY26 47.00 P 2.58 2.58 2.58 2.40 -0.18 27 62 867 -62
28MAY26 48.00 P 0.00 0.00 0.00 3.24 -0.18 27 0 747 0
28MAY26 49.00 P 0.00 0.00 0.00 4.15 -0.18 27 0 515 0
28MAY26 50.00 P 0.00 0.00 0.00 5.11 -0.18 27 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 7.60 -0.18 0 0 19 -15
28MAY26 55.00 P 0.00 0.00 0.00 10.10 -0.18 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.60 -0.18 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.10 -0.18 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.60 -0.18 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.10 -0.18 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.60 -0.18 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.10 -0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.01 27 10 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 270 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 679 0
29JUN26 41.00 P 0.38 0.38 0.38 0.40 -0.06 27 11 343 +1
29JUN26 42.00 P 0.63 0.63 0.63 0.61 -0.07 27 2 180 0
29JUN26 43.00 P 0.00 0.00 0.00 0.90 -0.10 27 0 304 0
29JUN26 44.00 P 1.28 1.28 1.25 1.27 -0.13 27 22 1,557 0
29JUN26 45.00 P 1.76 1.76 1.76 1.74 -0.15 27 1 303 0
29JUN26 46.00 P 2.33 2.33 2.28 2.31 -0.17 27 39 412 +24
29JUN26 47.00 P 0.00 0.00 0.00 2.99 -0.14 27 60 400 -60
29JUN26 48.00 P 0.00 0.00 0.00 3.72 -0.15 27 0 263 0
29JUN26 49.00 P 4.70 4.70 4.70 4.50 -0.31 27 1 334 0
29JUN26 50.00 P 0.00 0.00 0.00 5.35 -0.17 27 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 7.65 -0.17 28 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 10.10 -0.18 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.60 -0.18 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.10 -0.18 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.60 -0.18 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.10 -0.18 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.60 -0.18 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.10 -0.18 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 83 0
30JUL26 37.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.36 -0.04 28 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.53 -0.03 28 0 112 0
30JUL26 40.00 P 0.76 0.76 0.72 0.75 -0.05 28 28 231 +28
30JUL26 41.00 P 0.00 0.00 0.00 1.03 -0.06 27 0 93 0
30JUL26 42.00 P 1.32 1.32 1.32 1.37 -0.09 27 1 212 0
30JUL26 43.00 P 0.00 0.00 0.00 1.79 -0.10 27 0 153 0
30JUL26 44.00 P 2.25 2.29 2.25 2.26 -0.13 27 78 170 -3
30JUL26 45.00 P 2.83 2.84 2.83 2.81 -0.16 27 89 218 +29
30JUL26 46.00 P 3.61 3.61 3.44 3.43 -0.18 27 16 379 +15
30JUL26 47.00 P 0.00 0.00 0.00 4.21 -0.13 28 0 148 0
30JUL26 48.00 P 0.00 0.00 0.00 4.96 -0.14 28 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 5.75 -0.15 28 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 6.58 -0.16 28 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 8.76 -0.13 26 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.10 -0.21 24 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.51 -0.22 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.96 -0.22 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.42 -0.22 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.90 -0.22 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.38 -0.22 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.86 -0.23 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 100 0
28AUG26 37.00 P 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.57 -0.05 28 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.79 -0.05 28 0 13 0
28AUG26 40.00 P 0.00 0.00 0.00 1.04 -0.07 28 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 1.35 -0.08 28 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 1.73 -0.08 28 0 2 0
28AUG26 43.00 P 0.00 0.00 0.00 2.16 -0.10 28 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 2.64 -0.12 27 0 54 0
28AUG26 45.00 P 0.00 0.00 0.00 3.18 -0.15 27 0 60 0
28AUG26 46.00 P 3.63 3.63 3.63 3.79 -0.17 27 13 129 0
28AUG26 47.00 P 0.00 0.00 0.00 4.50 -0.20 28 0 102 0
28AUG26 48.00 P 0.00 0.00 0.00 5.27 -0.15 28 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 6.04 -0.15 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.84 -0.16 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.91 -0.22 27 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.20 -0.22 26 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.57 -0.22 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.98 -0.23 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.43 -0.23 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.90 -0.23 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.38 -0.22 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.87 -0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 31 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 0.04 -0.01 29 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 0.10 -0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 -0.03 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.47 -0.04 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.64 -0.04 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.81 -0.07 28 0 213 0
29SEP26 39.00 P 0.00 0.00 0.00 1.05 -0.09 28 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.37 -0.07 28 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.70 -0.09 28 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.08 -0.11 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.51 -0.15 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.01 -0.17 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.57 -0.16 28 60 140 +60
29SEP26 46.00 P 4.08 4.15 4.08 4.19 -0.16 28 35 332 0
29SEP26 47.00 P 0.00 0.00 0.00 4.88 -0.15 28 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 5.59 -0.15 29 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.32 -0.16 29 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.10 -0.15 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.12 -0.21 28 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.33 -0.22 27 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.61 -0.26 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.04 -0.22 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.46 -0.22 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.91 -0.23 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.41 -0.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.87 -0.22 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.25 0.00 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.45 -0.01 29 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 0.60 -0.01 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.77 -0.03 29 0 26 0
30DEC26 36.00 P 1.07 1.07 1.07 0.98 -0.02 30 1 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.23 -0.03 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.50 -0.04 30 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.83 -0.04 30 0 186 0
30DEC26 40.00 P 2.26 2.26 2.26 2.19 -0.05 30 20 147 +20
30DEC26 41.00 P 0.00 0.00 0.00 2.60 -0.05 30 0 167 0
30DEC26 42.00 P 0.00 0.00 0.00 3.04 -0.06 30 0 9 0
30DEC26 43.00 P 0.00 0.00 0.00 3.53 -0.06 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.05 -0.08 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.63 -0.07 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.22 -0.09 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.88 -0.09 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.35 -0.10 29 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.27 -0.11 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.01 -0.11 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.01 -0.12 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.16 -0.14 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.41 -0.18 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.68 -0.24 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.98 -0.27 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.40 -0.23 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.80 -0.23 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.21 -0.23 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.89 -0.04 29 0 103 0
30MAR27 35.00 P 0.00 0.00 0.00 1.09 -0.05 29 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 -0.05 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.61 -0.07 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.94 -0.07 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.28 -0.07 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.67 -0.09 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 3.09 -0.09 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.55 -0.10 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.05 -0.10 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.57 -0.12 29 0 6 0
30MAR27 45.00 P 5.27 5.27 5.27 5.15 -0.12 29 20 21 +20
30MAR27 46.00 P 5.76 5.76 5.76 5.73 -0.12 30 2 7 +2
30MAR27 47.00 P 0.00 0.00 0.00 6.38 -0.13 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.04 -0.14 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.73 -0.15 30 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.47 -0.14 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.39 -0.16 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.47 -0.17 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.67 -0.17 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.92 -0.22 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.20 -0.23 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.53 -0.23 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.89 -0.24 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.29 -0.23 35 0 0 0
TOTAL PUT 756 27,143 +135
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$ 8.11
28MAY26 5.00 C 0.00 0.00 0.00 3.12 -0.11 99 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.61 -0.12 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.43 -0.05 118 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.14 -0.09 85 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.87 -0.11 54 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.64 -0.10 65 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.37 -0.13 38 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.13 -0.12 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.91 -0.09 45 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.69 -0.10 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.53 -0.09 47 0 0 0
28MAY26 8.00 C 0.48 0.48 0.48 0.38 -0.07 47 2 55 -2
28MAY26 8.25 C 0.00 0.00 0.00 0.26 -0.06 47 0 115 0
28MAY26 8.50 C 0.17 0.17 0.17 0.17 -0.05 46 2 348 +2
28MAY26 8.75 C 0.13 0.14 0.13 0.10 -0.04 45 117 722 +117
28MAY26 9.00 C 0.07 0.09 0.07 0.06 -0.03 46 25 498 +22
28MAY26 9.25 C 0.00 0.00 0.00 0.04 -0.02 48 0 606 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 698 0
28MAY26 9.75 C 0.03 0.03 0.03 0.01 -0.01 46 5 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,245 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 131 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 137 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 142 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 147 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.16 -0.07 84 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.93 -0.06 84 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.61 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.43 -0.07 69 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.16 -0.10 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.90 -0.12 46 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.66 -0.13 43 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.44 -0.12 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.23 -0.12 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.05 -0.07 46 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.87 -0.07 46 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.72 -0.07 46 0 714 0
29JUN26 8.00 C 0.65 0.65 0.55 0.58 -0.06 46 39 583 -24
29JUN26 8.25 C 0.50 0.50 0.50 0.46 -0.05 46 89 277 +89
29JUN26 8.50 C 0.41 0.41 0.41 0.37 -0.04 46 2 744 0
29JUN26 8.75 C 0.32 0.32 0.28 0.29 -0.03 46 142 308 -5
29JUN26 9.00 C 0.23 0.23 0.22 0.22 -0.03 46 46 1,284 +46
29JUN26 9.25 C 0.00 0.00 0.00 0.17 -0.02 46 0 1,100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 1,217 0
29JUN26 9.75 C 0.00 0.00 0.00 0.09 -0.02 46 0 559 0
29JUN26 10.00 C 0.10 0.10 0.10 0.07 -0.01 46 25 616 +20
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 414 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 183 0
30JUL26 6.00 C 0.00 0.00 0.00 2.17 -0.10 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.94 -0.10 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.70 -0.10 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.50 -0.10 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.32 -0.07 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.12 -0.10 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.99 -0.04 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.83 -0.07 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.69 -0.06 45 0 20 0
30JUL26 8.25 C 0.00 0.00 0.00 0.58 -0.06 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.49 -0.04 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.41 -0.04 46 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.34 -0.04 46 0 117 0
30JUL26 9.25 C 0.00 0.00 0.00 0.28 -0.03 46 0 60 0
30JUL26 9.50 C 0.24 0.24 0.23 0.22 -0.03 45 400 524 +400
30JUL26 9.75 C 0.00 0.00 0.00 0.18 -0.03 45 0 436 0
30JUL26 10.00 C 0.19 0.19 0.19 0.15 -0.02 46 200 315 -200
30JUL26 10.50 C 0.15 0.15 0.15 0.10 -0.01 46 200 360 -100
30JUL26 11.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 301 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 0.00 48 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 48 0 437 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 257 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 2.18 -0.11 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.96 -0.11 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.75 -0.11 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.58 -0.08 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.41 -0.06 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.24 -0.05 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.08 -0.04 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.93 -0.07 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.81 -0.05 46 0 30 0
28AUG26 8.25 C 0.00 0.00 0.00 0.70 -0.06 46 0 102 0
28AUG26 8.50 C 0.00 0.00 0.00 0.61 -0.05 46 0 206 0
28AUG26 8.75 C 0.55 0.55 0.55 0.53 -0.04 46 53 120 0
28AUG26 9.00 C 0.00 0.00 0.00 0.45 -0.04 46 0 68 0
28AUG26 9.25 C 0.00 0.00 0.00 0.38 -0.04 46 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.33 -0.03 46 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.24 -0.02 46 0 416 0
28AUG26 10.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 115 0
28AUG26 11.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 20 0
28AUG26 11.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 3.16 -0.08 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.93 -0.07 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.67 -0.09 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.43 -0.10 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.20 -0.11 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.99 -0.11 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.80 -0.10 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 -0.08 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.44 -0.10 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.31 -0.07 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.16 -0.06 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.04 -0.05 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.91 -0.07 45 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.81 -0.05 45 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.72 -0.06 46 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 -0.07 45 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 -0.05 46 0 3,325 0
29SEP26 9.25 C 0.00 0.00 0.00 0.50 -0.04 46 0 122 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 -0.04 46 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.38 -0.03 46 0 155 0
29SEP26 10.00 C 0.38 0.38 0.35 0.33 -0.03 46 200 479 +200
29SEP26 10.50 C 0.31 0.31 0.31 0.25 -0.02 46 100 527 -100
29SEP26 11.00 C 0.24 0.24 0.24 0.18 -0.02 45 300 1,116 +300
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 422 0
29SEP26 12.00 C 0.20 0.20 0.18 0.10 -0.01 46 200 350 -100
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 285 0
29SEP26 13.00 C 0.13 0.13 0.13 0.06 0.00 46 100 275 0
29SEP26 13.50 C 0.11 0.11 0.11 0.04 -0.01 46 100 374 +100
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 298 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 3.16 -0.09 44 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.93 -0.09 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.71 -0.09 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.50 -0.10 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.31 -0.09 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.13 -0.09 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.95 -0.10 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.81 -0.07 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.65 -0.08 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.52 -0.06 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.39 -0.06 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 -0.06 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 -0.06 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.06 -0.04 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 -0.07 44 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 0.88 -0.06 44 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 -0.05 44 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.73 -0.05 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 -0.06 45 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 -0.03 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 -0.03 46 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 -0.03 46 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.39 -0.02 46 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 -0.02 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.01 46 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 0.00 46 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 0.00 46 0 12 0
30MAR27 6.00 C 0.00 0.00 0.00 2.45 -0.09 42 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.29 -0.06 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.13 -0.08 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.98 -0.07 43 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.84 -0.07 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.71 -0.07 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.59 -0.06 43 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.48 -0.06 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.39 -0.04 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.28 -0.05 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 1.18 -0.06 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 -0.07 44 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.02 -0.05 44 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 0.94 -0.06 44 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.87 -0.08 44 0 3 0
30MAR27 9.75 C 0.85 0.85 0.85 0.81 -0.08 44 1 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.76 -0.07 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.68 -0.02 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.58 -0.04 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.49 -0.03 46 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 -0.03 46 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 -0.02 46 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 -0.02 46 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.02 46 0 6 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 -0.02 46 0 3 0
TOTAL CALL 2,348 36,896 +765
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 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 64 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 312 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 46 0 291 0
28MAY26 7.25 P 0.06 0.06 0.05 0.05 0.00 47 104 1,004 +104
28MAY26 7.50 P 0.09 0.09 0.09 0.09 0.00 46 16 767 +16
28MAY26 7.75 P 0.11 0.17 0.11 0.16 +0.01 46 243 1,928 +232
28MAY26 8.00 P 0.20 0.27 0.20 0.24 +0.01 43 38 1,293 +38
28MAY26 8.25 P 0.32 0.32 0.32 0.39 +0.04 46 6 712 -6
28MAY26 8.50 P 0.00 0.00 0.00 0.55 +0.04 46 0 820 0
28MAY26 8.75 P 0.00 0.00 0.00 0.75 +0.07 49 0 1,067 0
28MAY26 9.00 P 0.00 0.00 0.00 0.94 +0.06 45 0 1,221 0
28MAY26 9.25 P 0.00 0.00 0.00 1.17 +0.08 47 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.42 +0.09 54 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.65 +0.08 50 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.92 +0.06 66 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.42 +0.12 78 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 2.89 +0.09 0 0 94 0
28MAY26 11.50 P 0.00 0.00 0.00 3.39 +0.09 0 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.91 +0.11 102 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.39 +0.09 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.89 +0.09 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.39 +0.09 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.89 +0.09 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.39 +0.09 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.89 +0.09 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.39 +0.09 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.92 +0.12 167 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.42 +0.12 173 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.94 +0.14 192 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 47 0 317 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 477 0
29JUN26 6.75 P 0.11 0.11 0.10 0.10 +0.01 46 25 844 +15
29JUN26 7.00 P 0.15 0.15 0.15 0.16 +0.02 47 15 911 0
29JUN26 7.25 P 0.21 0.22 0.21 0.22 +0.02 45 220 857 +220
29JUN26 7.50 P 0.30 0.32 0.30 0.30 +0.02 45 176 1,105 +99
29JUN26 7.75 P 0.37 0.37 0.37 0.41 +0.03 45 327 707 +126
29JUN26 8.00 P 0.55 0.55 0.55 0.53 +0.03 45 20 663 -20
29JUN26 8.25 P 0.00 0.00 0.00 0.68 +0.05 46 0 371 0
29JUN26 8.50 P 0.00 0.00 0.00 0.84 +0.06 46 0 381 0
29JUN26 8.75 P 0.00 0.00 0.00 1.02 +0.06 46 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.23 +0.08 48 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.44 +0.08 49 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.66 +0.10 51 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 1.87 +0.09 50 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.11 +0.11 53 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.55 +0.07 49 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.04 +0.09 52 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.54 +0.10 58 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.01 +0.08 50 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.50 +0.08 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.99 +0.08 0 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.48 +0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.00 +0.09 60 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.48 +0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.99 +0.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.46 +0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.96 +0.07 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.47 +0.08 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.94 +0.05 0 0 17 0
30JUL26 6.00 P 0.07 0.07 0.07 0.06 0.00 45 10 115 +10
30JUL26 6.25 P 0.00 0.00 0.00 0.09 0.00 45 0 33 0
30JUL26 6.50 P 0.14 0.14 0.14 0.14 +0.01 46 5 57 +5
30JUL26 6.75 P 0.00 0.00 0.00 0.19 +0.01 46 0 73 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 +0.01 45 0 223 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 +0.02 45 0 137 0
30JUL26 7.50 P 0.43 0.43 0.43 0.43 +0.03 45 2 599 +2
30JUL26 7.75 P 0.49 0.49 0.49 0.54 +0.04 45 75 342 +75
30JUL26 8.00 P 0.00 0.00 0.00 0.67 +0.04 45 0 957 0
30JUL26 8.25 P 0.00 0.00 0.00 0.81 +0.04 45 0 62 0
30JUL26 8.50 P 0.00 0.00 0.00 0.97 +0.05 45 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.13 +0.04 44 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.33 +0.07 46 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.50 +0.04 44 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.72 +0.06 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.93 +0.03 46 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.14 +0.06 45 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.61 +0.07 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.10 +0.10 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.57 +0.09 53 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.06 +0.10 56 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.54 +0.10 56 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.03 +0.11 57 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.52 +0.11 57 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.02 +0.11 61 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 77 0
28AUG26 6.25 P 0.00 0.00 0.00 0.15 +0.01 46 0 18 0
28AUG26 6.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 25 0
28AUG26 6.75 P 0.25 0.25 0.25 0.26 +0.01 45 100 403 +100
28AUG26 7.00 P 0.28 0.28 0.28 0.34 +0.02 45 100 167 +100
28AUG26 7.25 P 0.00 0.00 0.00 0.42 +0.02 45 0 90 0
28AUG26 7.50 P 0.48 0.48 0.48 0.53 +0.03 45 75 114 +75
28AUG26 7.75 P 0.00 0.00 0.00 0.64 +0.03 44 0 90 0
28AUG26 8.00 P 0.00 0.00 0.00 0.78 +0.05 45 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.92 +0.05 45 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.08 +0.06 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.25 +0.07 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.42 +0.03 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.59 +0.02 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.81 +0.04 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.05 +0.09 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.22 +0.05 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.69 +0.09 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.14 +0.09 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.59 +0.07 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 47 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.01 47 0 201 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 46 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.01 46 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 187 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.01 46 0 36 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.02 46 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.02 46 0 93 0
29SEP26 7.00 P 0.43 0.44 0.40 0.43 +0.01 46 402 711 +385
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.03 46 0 415 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 +0.04 46 0 478 0
29SEP26 7.75 P 0.00 0.00 0.00 0.75 +0.03 45 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 +0.03 45 0 216 0
29SEP26 8.25 P 0.00 0.00 0.00 1.03 +0.04 45 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 +0.07 47 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 +0.07 46 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 +0.06 46 0 47 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 +0.03 46 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.90 +0.04 46 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.12 +0.07 48 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.31 +0.06 47 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.74 +0.07 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.19 +0.08 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.65 +0.09 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.10 +0.07 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.59 +0.09 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.07 +0.09 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.55 +0.09 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.03 +0.09 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.50 +0.08 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.01 +0.10 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.50 +0.10 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.99 +0.09 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 45 0 647 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 +0.01 46 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 +0.01 46 0 193 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 +0.02 46 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 +0.02 46 0 140 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 +0.02 46 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 +0.02 46 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.02 46 0 37 0
30DEC26 7.00 P 0.65 0.65 0.65 0.65 +0.04 46 10 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 +0.04 46 0 103 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 +0.04 46 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 +0.04 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.05 47 0 38 0
30DEC26 8.25 P 1.28 1.28 1.28 1.30 +0.05 47 5 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.05 47 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 +0.06 47 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 +0.06 47 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 +0.06 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.04 47 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 +0.07 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.54 +0.07 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.95 +0.07 49 0 0 0
30DEC26 11.00 P 3.40 3.40 3.40 3.39 +0.11 51 5 70 +5
30DEC26 11.50 P 0.00 0.00 0.00 3.83 +0.08 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.29 +0.08 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.76 +0.08 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.22 +0.08 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.69 +0.09 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.16 +0.09 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.64 +0.10 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.13 +0.11 59 0 5 0
30MAR27 6.00 P 0.43 0.43 0.43 0.41 0.00 45 50 193 +50
30MAR27 6.25 P 0.00 0.00 0.00 0.51 +0.02 46 0 99 0
30MAR27 6.50 P 0.00 0.00 0.00 0.60 +0.02 46 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.70 +0.02 46 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.80 +0.01 46 0 21 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 +0.02 46 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 +0.02 46 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.19 +0.05 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.33 +0.05 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.48 +0.06 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 +0.03 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 +0.06 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 +0.05 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.14 +0.04 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.32 +0.04 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 +0.05 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.71 +0.05 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.10 +0.05 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.52 +0.06 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.95 +0.06 50 0 0 0
30MAR27 12.00 P 4.40 4.40 4.40 4.40 +0.16 51 5 10 +5
30MAR27 12.50 P 0.00 0.00 0.00 4.84 +0.06 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.30 +0.09 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.75 +0.08 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.22 +0.09 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.69 +0.10 54 0 0 0
TOTAL PUT 2,034 38,425 +1,636
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$ 8.48
28MAY26 4.90 C 0.00 0.00 0.00 3.59 -0.08 160 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.49 -0.08 155 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.24 -0.08 142 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.99 -0.08 130 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.74 -0.08 118 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.49 -0.08 107 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.24 -0.08 96 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.99 -0.08 86 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.74 -0.08 76 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.49 -0.08 66 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.24 -0.08 56 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.98 -0.07 0 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.73 -0.07 0 0 5 0
28MAY26 8.00 C 0.00 0.00 0.00 0.48 -0.08 0 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.26 -0.07 22 0 260 0
28MAY26 8.50 C 0.00 0.00 0.00 0.09 -0.07 20 0 346 0
28MAY26 8.75 C 0.03 0.03 0.03 0.03 -0.03 23 2 15 +2
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 3.81 -0.08 131 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.71 -0.08 127 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.61 -0.08 123 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.51 -0.08 119 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.26 -0.08 110 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.01 -0.08 101 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.76 -0.08 93 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.51 -0.08 85 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.26 -0.08 77 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.01 -0.08 69 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.76 -0.08 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.49 -0.10 47 0 436 0
29JUN26 7.25 C 0.00 0.00 0.00 1.24 -0.10 40 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.98 -0.07 0 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.73 -0.07 0 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 -0.07 20 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.30 -0.07 21 0 125 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.05 21 0 103 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.03 21 0 66 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 46 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 3.01 -0.08 81 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.76 -0.08 75 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.51 -0.08 68 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.26 -0.08 62 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.01 -0.08 55 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.76 -0.08 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.51 -0.08 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.26 -0.08 38 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.74 -0.07 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.54 -0.05 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.38 -0.06 22 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.27 -0.04 23 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.18 -0.04 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 5.75 C 0.00 0.00 0.00 2.76 -0.08 64 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.51 -0.08 58 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.26 -0.08 53 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.01 -0.08 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.76 -0.08 42 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.51 -0.08 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.26 -0.08 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.76 -0.07 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.58 -0.06 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.45 -0.06 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 3.81 -0.08 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.71 -0.08 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.61 -0.08 74 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.51 -0.08 72 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.26 -0.08 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.01 -0.08 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.76 -0.08 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.51 -0.08 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.26 -0.08 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.01 -0.08 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.76 -0.08 37 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.51 -0.08 32 60 1,590 +30
29SEP26 7.25 C 0.00 0.00 0.00 1.26 -0.08 28 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 1.00 -0.06 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.79 -0.07 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.63 -0.06 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 -0.05 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 -0.05 22 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.04 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.03 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.71 -0.08 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.61 -0.08 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.51 -0.08 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.26 -0.08 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.01 -0.08 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.76 -0.08 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.51 -0.08 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.26 -0.08 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.01 -0.08 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.76 -0.08 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.52 -0.07 24 60 30 +28
30DEC26 7.25 C 0.00 0.00 0.00 1.31 -0.06 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.11 -0.07 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.95 -0.06 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 -0.06 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.65 -0.07 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 -0.05 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.04 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.04 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 -0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 - 22 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 3.61 -0.08 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.51 -0.08 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.26 -0.08 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.01 -0.08 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.76 -0.08 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.51 -0.08 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.26 -0.08 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.01 -0.08 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.76 -0.08 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.56 -0.07 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.37 -0.06 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.23 -0.02 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.07 -0.05 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.93 -0.04 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 -0.07 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.66 -0.04 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.56 -0.03 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.47 -0.03 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.33 -0.03 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 - 22 0 0 -
TOTAL CALL 122 11,677 +60
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 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 36 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 0.00 24 0 195 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 0.00 19 0 212 0
28MAY26 8.25 P 0.13 0.13 0.13 0.13 +0.01 20 100 270 +100
28MAY26 8.50 P 0.00 0.00 0.00 0.29 +0.03 20 0 20 0
28MAY26 8.75 P 0.00 0.00 0.00 0.50 +0.06 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.74 +0.06 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.99 +0.07 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.23 - 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 68 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 60 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 44 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.07 0.00 21 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29JUN26 8.25 P 0.23 0.23 0.23 0.23 +0.01 20 100 130 +100
29JUN26 8.50 P 0.00 0.00 0.00 0.38 +0.04 21 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.56 +0.05 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.77 +0.05 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.00 +0.06 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.23 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.23 - 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 27 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30JUL26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.13 +0.01 22 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.32 +0.03 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.63 +0.05 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.82 +0.05 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.03 +0.06 22 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.23 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.48 +0.08 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.23 - 0 0 0 -
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.50 +0.03 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.67 +0.05 22 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.85 +0.05 22 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.05 +0.04 22 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.25 +0.03 19 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.50 +0.09 22 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.23 - 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 40 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 32 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 0.00 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.01 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 +0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.70 +0.05 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.88 +0.04 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.08 +0.05 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.28 +0.06 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 +0.08 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.23 - 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 30 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 25 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 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 +0.01 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 +0.02 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 +0.04 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 +0.07 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 +0.04 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.62 +0.05 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 +0.05 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 +0.07 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.77 +0.07 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 - 27 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 0.00 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 +0.03 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.63 +0.02 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.93 +0.04 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.06 +0.04 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.27 +0.05 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 +0.05 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.67 +0.06 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.88 +0.06 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.33 +0.06 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.78 +0.06 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.28 - 29 0 0 -
TOTAL PUT 200 10,401 +200
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$ 5.46
28MAY26 3.90 C 0.00 0.00 0.00 1.59 -0.03 103 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.48 -0.04 87 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.38 -0.04 81 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.28 -0.03 75 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.18 -0.03 70 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.08 -0.03 64 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.99 -0.02 66 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.87 -0.04 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 -0.03 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.68 -0.03 42 0 82 0
28MAY26 4.90 C 0.66 0.66 0.66 0.58 -0.02 37 5 525 -5
28MAY26 5.00 C 0.55 0.60 0.48 0.48 -0.03 31 28 3,335 -3
28MAY26 5.25 C 0.34 0.34 0.34 0.26 -0.03 27 4 2,565 0
28MAY26 5.50 C 0.16 0.18 0.10 0.10 -0.03 25 74 1,841 +61
28MAY26 5.75 C 0.07 0.07 0.07 0.03 -0.01 26 5 470 0
28MAY26 6.00 C 0.01 0.01 0.01 0.01 0.00 29 37 257 +37
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.59 -0.04 71 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.48 -0.04 61 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.38 -0.04 57 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 -0.05 53 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 -0.05 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 -0.05 45 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 -0.04 46 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 -0.04 38 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 -0.04 34 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.68 -0.04 30 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 -0.04 27 0 243 0
29JUN26 5.00 C 0.53 0.53 0.53 0.50 -0.03 29 280 1,760 -244
29JUN26 5.25 C 0.35 0.35 0.28 0.28 -0.04 23 10 942 +5
29JUN26 5.50 C 0.22 0.22 0.22 0.14 -0.03 23 15 709 0
29JUN26 5.75 C 0.11 0.11 0.08 0.07 -0.02 25 28 1,504 +3
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 762 0
29JUN26 6.25 C 0.03 0.03 0.03 0.01 -0.01 24 74 343 +36
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.59 -0.04 58 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.48 -0.04 50 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.38 -0.05 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.28 -0.05 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.18 -0.05 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.08 -0.05 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.99 -0.04 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.88 -0.04 31 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.78 -0.04 28 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.68 -0.04 25 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.60 -0.03 27 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.50 -0.04 24 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.31 -0.03 22 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 85 0
30JUL26 5.75 C 0.00 0.00 0.00 0.11 0.00 24 0 61 0
30JUL26 6.00 C 0.00 0.00 0.00 0.06 0.00 24 0 602 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.28 -0.05 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.18 -0.05 36 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.08 -0.05 33 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.99 -0.04 33 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.88 -0.04 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.78 -0.04 25 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.52 -0.04 23 0 68 0
28AUG26 5.25 C 0.00 0.00 0.00 0.36 -0.03 24 0 130 0
28AUG26 5.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 30 0
28AUG26 5.75 C 0.00 0.00 0.00 0.16 -0.02 25 0 163 0
28AUG26 6.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 475 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 330 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 0.00 26 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 25 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.59 -0.04 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.48 -0.04 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.38 -0.05 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.28 -0.05 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.18 -0.05 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.08 -0.05 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 -0.05 29 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 -0.06 22 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 -0.03 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.63 -0.02 24 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.02 24 0 2,349 0
29SEP26 5.25 C 0.43 0.43 0.43 0.41 -0.02 24 5 1,023 +5
29SEP26 5.50 C 0.31 0.31 0.25 0.30 -0.01 25 45 2,544 -40
29SEP26 5.75 C 0.00 0.00 0.00 0.21 -0.01 25 0 885 0
29SEP26 6.00 C 0.13 0.16 0.13 0.14 -0.01 25 391 812 +315
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.01 25 0 69 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 26 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 27 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 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.59 -0.04 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.48 -0.04 29 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.38 -0.05 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.28 -0.05 25 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.18 -0.05 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 -0.05 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.05 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 -0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 -0.02 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 -0.03 22 0 825 0
30DEC26 5.00 C 0.64 0.64 0.64 0.63 -0.02 22 41 2,375 -41
30DEC26 5.25 C 0.00 0.00 0.00 0.49 -0.02 22 0 1,305 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.02 23 0 323 0
30DEC26 5.75 C 0.28 0.28 0.28 0.28 -0.01 23 49 758 +49
30DEC26 6.00 C 0.21 0.22 0.21 0.20 -0.01 23 49 152 +49
30DEC26 6.25 C 0.00 0.00 0.00 0.15 0.00 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 25 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 1.59 -0.04 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.48 -0.05 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.38 -0.05 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 -0.05 18 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.18 -0.05 17 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.10 -0.04 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 -0.03 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.95 -0.04 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.88 -0.03 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 -0.04 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.75 -0.03 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.69 -0.03 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.55 -0.03 21 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.43 -0.03 21 0 401 0
30MAR27 5.75 C 0.00 0.00 0.00 0.33 -0.03 21 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 15 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.01 22 0 27 0
30MAR27 6.50 C 0.18 0.18 0.18 0.15 -0.01 22 2 3 +2
30MAR27 6.75 C 0.15 0.15 0.15 0.11 -0.02 22 2 2 +2
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
TOTAL CALL 1,144 33,453 +231
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 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 59 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 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 0.02 0.03 0.02 0.04 +0.01 26 92 1,050 -10
28MAY26 5.50 P 0.08 0.12 0.08 0.14 +0.02 26 58 243 +58
28MAY26 5.75 P 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.55 +0.04 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.29 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.29 +0.03 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 44 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 0.02 0.02 0.02 0.03 0.00 23 102 1,334 -102
29JUN26 5.00 P 0.04 0.04 0.03 0.05 0.00 23 102 2,499 -102
29JUN26 5.25 P 0.09 0.09 0.09 0.13 +0.01 24 2 509 -2
29JUN26 5.50 P 0.19 0.19 0.19 0.25 +0.01 23 10 973 +5
29JUN26 5.75 P 0.40 0.40 0.35 0.44 +0.03 24 265 1,086 -130
29JUN26 6.00 P 0.00 0.00 0.00 0.64 +0.02 20 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 +0.05 26 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.14 +0.06 31 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.39 +0.07 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.12 +0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.37 +0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 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 27 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 0.00 0.00 0.00 0.01 0.00 23 0 50 0
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 0.05 0.05 0.05 0.05 0.00 21 35 498 0
30JUL26 5.00 P 0.05 0.06 0.05 0.08 +0.01 23 45 428 +30
30JUL26 5.25 P 0.11 0.12 0.11 0.16 +0.01 22 10 228 +10
30JUL26 5.50 P 0.00 0.00 0.00 0.29 +0.02 22 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.47 +0.03 23 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.89 +0.04 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.14 +0.06 26 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.39 +0.06 30 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.87 +0.04 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.38 +0.05 36 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.04 +0.01 25 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 0.00 0.00 0.00 0.07 +0.01 24 0 35 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 0.00 24 0 27 0
28AUG26 5.00 P 0.09 0.09 0.09 0.12 +0.01 24 7 272 +7
28AUG26 5.25 P 0.00 0.00 0.00 0.23 +0.02 25 0 33 0
28AUG26 5.50 P 0.00 0.00 0.00 0.36 +0.02 25 0 68 0
28AUG26 5.75 P 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.72 +0.02 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.94 +0.03 28 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.16 +0.03 28 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.42 +0.02 34 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.67 +0.03 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.91 +0.05 39 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.14 +0.03 36 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.40 +0.03 43 0 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 26 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 24 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 24 0 224 0
29SEP26 4.60 P 0.05 0.05 0.05 0.06 0.00 25 5 174 -5
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 3,769 0
29SEP26 4.80 P 0.08 0.08 0.08 0.11 +0.01 26 2 306 +2
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 25 0 203 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 2,360 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 +0.01 26 0 900 0
29SEP26 5.50 P 0.37 0.37 0.37 0.41 +0.02 26 5 321 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 +0.02 27 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.76 +0.02 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 0.97 +0.03 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 +0.03 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.44 +0.03 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.68 +0.03 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 +0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.03 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 +0.03 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.71 +0.04 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.96 +0.03 55 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 0.02 +0.01 24 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.01 24 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.01 24 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 +0.01 23 0 77 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 67 0
30DEC26 4.60 P 0.09 0.09 0.09 0.10 0.00 24 10 142 -5
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.01 24 0 142 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.01 24 0 817 0
30DEC26 5.00 P 0.19 0.19 0.19 0.22 +0.01 24 5 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.02 24 0 1,536 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 +0.02 24 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 +0.02 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 +0.03 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 +0.03 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.21 +0.02 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.45 +0.03 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.69 +0.03 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 +0.03 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 +0.03 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 +0.03 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 +0.04 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 +0.03 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 22 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 +0.01 23 0 252 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 22 0 11 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.01 23 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 0.00 22 0 10 0
30MAR27 4.80 P 0.16 0.16 0.16 0.18 0.00 22 20 25 +20
30MAR27 4.90 P 0.00 0.00 0.00 0.21 0.00 22 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 0.00 22 0 47 0
30MAR27 5.25 P 0.37 0.37 0.37 0.36 0.00 23 20 10 -20
30MAR27 5.50 P 0.00 0.00 0.00 0.49 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.64 0.00 23 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.02 +0.02 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.23 +0.02 25 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.45 +0.02 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.69 +0.02 27 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.94 +0.03 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.19 +0.03 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.45 +0.03 35 0 0 0
TOTAL PUT 795 33,292 -244
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$ 27.48
28MAY26 17.50 C 0.00 0.00 0.00 10.05 -0.15 140 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.55 -0.16 132 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.05 -0.16 125 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.55 -0.16 118 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.07 -0.15 116 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.56 -0.15 107 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.55 -0.16 91 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.55 -0.16 78 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.49 -0.22 0 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.50 -0.22 40 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.54 -0.22 39 0 1,049 0
28MAY26 26.00 C 1.84 1.84 1.66 1.72 -0.17 42 4 357 0
28MAY26 27.00 C 1.07 1.20 0.94 0.99 -0.16 39 105 381 +60
28MAY26 28.00 C 0.71 0.72 0.52 0.54 -0.15 39 23 403 +21
28MAY26 29.00 C 0.33 0.33 0.33 0.27 -0.09 39 20 1,069 +20
28MAY26 30.00 C 0.24 0.24 0.17 0.12 -0.05 39 21 409 +15
28MAY26 31.00 C 0.15 0.15 0.15 0.05 -0.03 39 15 297 +15
28MAY26 32.00 C 0.12 0.12 0.12 0.02 -0.02 40 3 595 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 12.52 -0.19 111 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.01 -0.20 102 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.52 -0.18 100 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.02 -0.19 96 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.53 -0.18 92 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.05 -0.16 91 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.55 -0.16 86 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.05 -0.16 82 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.55 -0.16 77 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.07 -0.15 76 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.56 -0.15 70 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.55 -0.16 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.55 -0.16 52 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.51 -0.22 38 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.59 -0.21 39 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 2.77 -0.20 38 2 195 0
29JUN26 26.00 C 0.00 0.00 0.00 2.17 -0.13 40 0 234 0
29JUN26 27.00 C 0.00 0.00 0.00 1.61 -0.10 40 0 304 0
29JUN26 28.00 C 1.24 1.26 1.24 1.17 -0.10 39 2 361 +1
29JUN26 29.00 C 0.00 0.00 0.00 0.82 -0.10 39 0 1,259 0
29JUN26 30.00 C 0.69 0.72 0.57 0.56 -0.08 39 200 562 +8
29JUN26 31.00 C 0.52 0.52 0.52 0.38 -0.06 39 3 2,334 0
29JUN26 32.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 581 0
29JUN26 33.00 C 0.30 0.30 0.30 0.16 -0.03 39 22 319 +17
29JUN26 34.00 C 0.23 0.23 0.23 0.10 -0.02 39 34 170 +34
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 138 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 171 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 0.00 40 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 41 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.05 -0.16 73 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.55 -0.16 69 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.05 -0.16 65 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.55 -0.16 62 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.07 -0.15 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.56 -0.15 55 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.55 -0.16 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.55 -0.19 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.60 -0.13 37 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.82 -0.19 38 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.13 -0.17 38 0 45 0
30JUL26 26.00 C 2.73 2.73 2.73 2.58 -0.14 39 17 52 +15
30JUL26 27.00 C 1.95 1.95 1.95 2.07 -0.11 39 7 65 0
30JUL26 28.00 C 1.63 1.63 1.63 1.62 -0.11 39 6 76 +2
30JUL26 29.00 C 0.00 0.00 0.00 1.25 -0.11 39 0 79 0
30JUL26 30.00 C 0.00 0.00 0.00 0.96 -0.08 39 0 61 0
30JUL26 31.00 C 0.90 0.90 0.80 0.72 -0.07 39 55 78 +47
30JUL26 32.00 C 0.00 0.00 0.00 0.54 -0.05 39 0 33 0
30JUL26 33.00 C 0.00 0.00 0.00 0.39 -0.05 38 0 16 0
30JUL26 34.00 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 8.55 -0.16 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.07 -0.15 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.56 -0.16 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.55 -0.20 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.67 -0.09 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.82 -0.15 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.12 -0.12 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.47 -0.17 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.98 -0.13 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.46 -0.10 40 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 2.02 -0.11 40 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 1.64 -0.11 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 1.32 -0.10 39 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.05 -0.08 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.82 -0.08 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.65 -0.06 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.51 -0.05 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.30 -0.04 39 0 4 0
28AUG26 37.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 10.05 -0.16 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.55 -0.16 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.05 -0.16 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.55 -0.16 45 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.07 -0.15 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.56 -0.19 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.65 -0.14 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.84 -0.14 39 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.08 -0.14 38 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.38 -0.14 38 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.80 -0.16 39 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 3.24 -0.15 39 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.78 -0.13 39 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.36 -0.10 39 0 411 0
29SEP26 29.00 C 0.00 0.00 0.00 1.99 -0.10 40 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 1.65 -0.10 40 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 1.36 -0.10 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.13 -0.08 39 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.91 -0.08 39 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.75 -0.06 39 0 67 0
29SEP26 35.00 C 0.00 0.00 0.00 0.61 -0.05 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.49 -0.05 39 0 25 0
29SEP26 37.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.03 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 10.05 -0.21 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.59 -0.22 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.05 -0.17 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.75 -0.03 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.20 -0.16 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.80 -0.14 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.02 -0.14 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.28 -0.15 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.60 -0.17 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.98 -0.17 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.48 -0.12 38 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.93 -0.15 37 0 121 0
30DEC26 27.00 C 3.60 3.60 3.60 3.49 -0.15 38 3 193 +3
30DEC26 28.00 C 0.00 0.00 0.00 3.11 -0.11 38 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.75 -0.10 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.43 -0.09 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.16 -0.08 40 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.89 -0.11 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.64 -0.09 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.43 -0.09 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.23 -0.07 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.07 -0.07 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.91 -0.04 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.80 -0.03 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.68 -0.03 39 0 52 0
30MAR27 17.50 C 0.00 0.00 0.00 10.16 -0.17 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.75 -0.16 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.35 -0.16 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.94 -0.17 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.57 -0.14 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.18 -0.15 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.47 -0.13 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.78 -0.14 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.14 -0.16 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.56 -0.16 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.02 -0.16 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.53 -0.16 37 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.11 -0.12 38 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.75 -0.12 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.39 -0.10 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.07 -0.10 39 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.78 -0.09 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.52 -0.09 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.25 -0.12 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.00 -0.10 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.79 -0.10 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.54 -0.09 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.38 -0.12 39 0 15 0
TOTAL CALL 542 17,603 +258
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 39 0 261 0
28MAY26 24.00 P 0.08 0.08 0.08 0.07 0.00 39 2 449 +2
28MAY26 25.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 389 0
28MAY26 26.00 P 0.44 0.44 0.41 0.43 +0.02 38 24 434 -24
28MAY26 27.00 P 0.76 0.81 0.72 0.84 +0.06 38 37 694 -36
28MAY26 28.00 P 0.00 0.00 0.00 1.42 +0.08 37 0 633 0
28MAY26 29.00 P 0.00 0.00 0.00 2.17 +0.09 36 0 230 0
28MAY26 30.00 P 0.00 0.00 0.00 3.08 +0.10 39 0 92 0
28MAY26 31.00 P 0.00 0.00 0.00 4.01 +0.19 38 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 4.98 +0.13 35 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.97 +0.12 0 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.95 +0.20 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.94 +0.15 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.88 +0.14 0 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 9.89 +0.12 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.89 +0.11 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.88 +0.11 0 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 0.00 38 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 0.00 39 0 243 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 320 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 510 0
29JUN26 24.00 P 0.37 0.37 0.37 0.38 +0.02 38 3 570 0
29JUN26 25.00 P 0.66 0.66 0.66 0.62 +0.03 38 1 288 +1
29JUN26 26.00 P 0.85 0.85 0.85 0.97 +0.06 37 2 566 +2
29JUN26 27.00 P 1.44 1.44 1.44 1.42 +0.08 37 3 412 0
29JUN26 28.00 P 2.03 2.07 1.88 1.99 +0.09 37 51 402 0
29JUN26 29.00 P 0.00 0.00 0.00 2.64 +0.09 36 0 3,363 0
29JUN26 30.00 P 0.00 0.00 0.00 3.45 +0.14 38 0 269 0
29JUN26 31.00 P 0.00 0.00 0.00 4.28 +0.05 38 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.19 +0.07 40 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.13 +0.14 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.05 +0.10 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.01 +0.14 40 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.97 +0.14 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.96 +0.15 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.95 +0.17 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.92 +0.15 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.91 +0.21 0 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 13.92 +0.16 0 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 0.00 39 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30JUL26 20.00 P 0.12 0.12 0.12 0.08 +0.01 39 1 31 +1
30JUL26 21.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.27 +0.02 39 0 18 0
30JUL26 23.00 P 0.00 0.00 0.00 0.44 +0.03 38 0 140 0
30JUL26 24.00 P 0.00 0.00 0.00 0.65 +0.02 38 0 60 0
30JUL26 25.00 P 0.00 0.00 0.00 0.95 +0.04 37 0 16 0
30JUL26 26.00 P 0.00 0.00 0.00 1.34 +0.06 37 0 29 0
30JUL26 27.00 P 0.00 0.00 0.00 1.80 +0.07 37 0 28 0
30JUL26 28.00 P 2.47 2.47 2.47 2.35 +0.07 37 2 103 0
30JUL26 29.00 P 0.00 0.00 0.00 3.01 +0.09 37 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 3.78 +0.14 38 0 40 0
30JUL26 31.00 P 0.00 0.00 0.00 4.59 +0.06 39 0 99 0
30JUL26 32.00 P 0.00 0.00 0.00 5.41 +0.05 39 0 87 0
30JUL26 33.00 P 0.00 0.00 0.00 6.34 +0.10 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.24 +0.09 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.17 +0.09 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.09 +0.13 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.04 +0.13 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.45 +0.03 39 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.65 +0.02 39 0 1 0
28AUG26 24.00 P 0.00 0.00 0.00 0.92 +0.04 38 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.25 +0.04 38 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 1.66 +0.06 38 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.14 +0.07 38 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 2.67 +0.05 37 0 7 0
28AUG26 29.00 P 0.00 0.00 0.00 3.33 +0.09 38 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 4.15 +0.10 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.92 +0.12 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.73 +0.12 41 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.58 +0.12 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.45 +0.13 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.35 +0.14 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.25 +0.13 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.14 +0.09 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 39 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 +0.01 39 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 +0.02 39 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 +0.02 39 0 59 0
29SEP26 22.00 P 0.00 0.00 0.00 0.63 +0.03 39 0 67 0
29SEP26 23.00 P 0.85 0.85 0.85 0.87 +0.04 39 5 68 +4
29SEP26 24.00 P 0.00 0.00 0.00 1.17 +0.06 39 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.53 +0.07 38 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 1.93 +0.05 38 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.43 +0.06 38 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.00 +0.06 38 0 388 0
29SEP26 29.00 P 0.00 0.00 0.00 3.64 +0.08 38 0 149 0
29SEP26 30.00 P 0.00 0.00 0.00 4.44 +0.10 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.18 +0.10 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.96 +0.10 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.79 +0.12 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.64 +0.12 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.51 +0.12 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.39 +0.11 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.28 +0.11 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.21 +0.13 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.16 +0.15 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.09 +0.13 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.06 +0.16 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 +0.01 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 +0.01 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 +0.01 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 +0.02 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 +0.02 39 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 +0.03 39 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 +0.04 40 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.79 +0.04 39 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.20 +0.03 39 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.66 +0.03 39 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.19 +0.05 39 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.77 +0.06 39 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.40 +0.06 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.11 +0.10 40 0 200 0
30DEC26 31.00 P 0.00 0.00 0.00 5.84 +0.12 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.59 +0.12 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.37 +0.14 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.19 +0.14 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.03 +0.16 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.91 +0.17 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.79 +0.17 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.71 +0.18 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.61 +0.15 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 +0.01 39 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 +0.01 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 +0.02 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.90 +0.02 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.17 +0.02 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.47 +0.02 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.81 +0.03 39 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.20 +0.03 39 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.64 +0.03 39 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 3.12 +0.02 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 3.67 +0.04 39 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.26 +0.05 39 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.90 +0.07 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.53 +0.07 39 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.28 +0.11 40 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.04 +0.11 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.80 +0.11 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.59 +0.14 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.41 +0.14 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.24 +0.14 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.11 +0.16 43 0 0 0
TOTAL PUT 131 17,103 -50
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 66 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.55 0.00 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.30 0.00 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.05 0.00 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 0.00 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 0.00 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.30 0.00 26 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.05 0.00 20 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.80 0.00 12 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 0.00 11 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.12 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 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 69 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
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 141 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 135 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 129 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 123 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 118 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 112 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 106 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 100 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 91 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 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.75 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.65 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.55 -0.01 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 63 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 0.00 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 0.00 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.31 0.00 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 38 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 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.32 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.08 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.86 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.48 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 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 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 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 28 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 0.00 17 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.87 0.00 21 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 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.03 0.00 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 0.00 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 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 0.00 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 0.11 -0.01 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 3.37 -0.01 0 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 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.75 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 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 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 -0.01 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 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
TOTAL CALL 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 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 25 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 0.00 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.23 0.00 12 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 0.00 160 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 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 70 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 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 51 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 38 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 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 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.58 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.99 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 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 22 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 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 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 0.11 -0.01 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 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 -0.01 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 0.80 -0.01 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$ 2.67
28MAY26 1.90 C 0.00 0.00 0.00 0.77 - 0 0 0 -
28MAY26 1.95 C 0.00 0.00 0.00 0.72 -0.08 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.67 -0.08 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.57 -0.08 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.47 -0.08 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.37 -0.08 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.28 -0.08 36 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.19 -0.07 34 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.12 -0.06 35 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.06 -0.05 32 0 5 0
28MAY26 2.80 C 0.03 0.03 0.03 0.04 -0.03 39 50 50 +50
28MAY26 2.90 C 0.03 0.03 0.02 0.01 -0.03 31 40 50 +25
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
28MAY26 3.10 C 0.01 0.01 0.01 0.01 0.00 49 50 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 106 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 111 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 125 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 138 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.77 -0.08 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.72 -0.09 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.67 -0.09 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.58 -0.08 34 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.48 -0.08 28 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.39 -0.08 31 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.31 -0.07 34 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.24 -0.07 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.17 -0.07 33 0 0 0
29JUN26 2.70 C 0.13 0.13 0.13 0.12 -0.05 33 40 40 +40
29JUN26 2.80 C 0.00 0.00 0.00 0.09 -0.03 36 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 64 0
29JUN26 3.10 C 0.03 0.03 0.03 0.02 -0.02 33 7 49 +4
29JUN26 3.20 C 0.00 0.00 0.00 0.01 -0.02 32 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 -0.01 36 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30JUL26 1.90 C 0.00 0.00 0.00 0.78 - 0 0 0 -
30JUL26 1.95 C 0.00 0.00 0.00 0.73 -0.08 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.68 -0.08 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.59 -0.08 32 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.50 -0.08 33 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.42 -0.07 35 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.34 -0.07 34 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.28 -0.06 36 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.21 -0.07 33 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
30JUL26 3.00 C 0.08 0.08 0.08 0.07 -0.04 35 1 3 +1
30JUL26 3.10 C 0.06 0.07 0.05 0.05 -0.03 35 4 4 +4
30JUL26 3.20 C 0.04 0.04 0.03 0.04 -0.02 36 5 48 +3
30JUL26 3.30 C 0.00 0.00 0.00 0.03 -0.02 37 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.79 - 34 0 0 -
28AUG26 1.95 C 0.00 0.00 0.00 0.74 -0.08 32 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.69 -0.09 29 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.61 -0.07 36 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.52 -0.08 34 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.45 -0.06 37 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.38 -0.06 37 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.25 -0.06 35 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28AUG26 3.30 C 0.06 0.06 0.06 0.05 -0.01 37 1 1 +1
28AUG26 3.40 C 0.05 0.05 0.05 0.04 -0.01 38 2 2 +2
28AUG26 3.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 0.00 36 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.80 - 35 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 0.76 -0.07 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.71 -0.07 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.63 -0.07 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.55 -0.06 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.47 -0.06 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.40 -0.06 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 -0.05 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.28 -0.06 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.19 -0.04 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.16 -0.04 36 0 0 0
29SEP26 3.00 C 0.13 0.13 0.13 0.13 -0.03 36 30 61 +30
29SEP26 3.10 C 0.00 0.00 0.00 0.11 -0.02 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.01 37 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 0.00 38 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 0.00 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 1.90 C 0.00 0.00 0.00 0.83 - 34 0 0 -
30DEC26 1.95 C 0.00 0.00 0.00 0.79 -0.07 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.75 -0.07 35 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.67 -0.07 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.60 -0.06 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.53 -0.06 35 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.47 -0.06 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.42 -0.05 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.36 -0.05 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 -0.05 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 -0.04 36 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 16 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 -0.03 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 37 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 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 0.01 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR27 1.90 C 0.00 0.00 0.00 0.87 - 36 0 0 -
30MAR27 1.95 C 0.00 0.00 0.00 0.84 -0.06 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.80 -0.07 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.72 -0.07 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.66 -0.06 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.59 -0.06 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.53 -0.06 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.48 -0.06 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.43 -0.05 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.39 -0.04 37 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.34 -0.05 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.04 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 -0.03 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
TOTAL CALL 230 2,611 +160
28MAY26 1.90 P 0.00 0.00 0.00 0.01 - 99 0 0 -
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 7 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 +0.01 32 0 6 0
28MAY26 2.70 P 0.08 0.08 0.08 0.09 +0.04 33 2 66 +2
28MAY26 2.80 P 0.00 0.00 0.00 0.16 +0.05 35 0 74 0
28MAY26 2.90 P 0.18 0.18 0.18 0.25 +0.07 41 3 140 -3
28MAY26 3.00 P 0.00 0.00 0.00 0.34 +0.07 43 0 150 0
28MAY26 3.10 P 0.36 0.36 0.36 0.44 +0.08 52 6 22 -6
28MAY26 3.20 P 0.00 0.00 0.00 0.54 +0.08 59 0 1 -11
28MAY26 3.30 P 0.00 0.00 0.00 0.64 +0.08 67 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.74 +0.08 74 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.84 +0.08 81 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.94 +0.08 87 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.04 +0.08 93 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.14 +0.08 99 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.24 +0.08 105 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.34 +0.08 111 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.44 +0.08 116 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.54 +0.08 121 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.64 +0.08 126 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.74 +0.08 131 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.84 +0.08 136 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.94 +0.08 140 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 2.04 +0.08 144 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 +0.03 35 0 70 0
29JUN26 2.70 P 0.13 0.13 0.13 0.15 +0.03 35 10 18 +10
29JUN26 2.80 P 0.18 0.18 0.18 0.21 +0.04 35 3 41 -3
29JUN26 2.90 P 0.00 0.00 0.00 0.29 +0.06 38 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.37 +0.07 39 0 750 0
29JUN26 3.10 P 0.42 0.42 0.42 0.45 +0.06 37 8 114 -8
29JUN26 3.20 P 0.00 0.00 0.00 0.54 +0.07 36 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.64 +0.08 41 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.74 +0.08 45 0 3 -3
29JUN26 3.50 P 0.00 0.00 0.00 0.84 +0.08 49 0 0 0
29JUN26 3.60 P 0.94 0.94 0.94 0.94 +0.08 53 10 50 0
29JUN26 3.70 P 0.00 0.00 0.00 1.04 +0.08 57 0 0 -100
29JUN26 3.80 P 0.00 0.00 0.00 1.14 +0.08 61 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 1.24 +0.08 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.34 +0.08 68 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.44 +0.08 71 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.54 +0.08 74 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.64 +0.08 77 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.74 +0.08 80 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.84 +0.08 83 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.94 +0.08 85 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.04 +0.08 88 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.14 +0.08 91 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.24 +0.08 93 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.34 +0.08 96 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.59 +0.08 102 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30JUL26 2.50 P 0.09 0.09 0.09 0.09 +0.02 34 50 87 +50
30JUL26 2.60 P 0.00 0.00 0.00 0.13 +0.02 34 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.25 +0.04 36 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.32 +0.05 37 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.39 +0.05 36 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.47 +0.06 36 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.56 +0.07 37 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.65 +0.07 38 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.74 +0.07 37 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.84 +0.08 40 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.94 +0.08 43 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.04 +0.08 46 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.14 +0.08 49 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.24 +0.08 52 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.34 +0.08 55 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.44 +0.08 58 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 +0.02 36 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.12 +0.02 35 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.22 +0.04 36 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.28 +0.05 37 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.34 +0.05 36 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.41 +0.05 35 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.49 +0.05 36 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.57 +0.06 35 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.66 +0.07 36 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.75 +0.07 37 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.84 +0.07 36 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.94 +0.08 38 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.04 +0.08 41 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.14 +0.08 44 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.24 +0.08 46 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29SEP26 2.40 P 0.10 0.10 0.10 0.10 +0.01 34 2 2 +2
29SEP26 2.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 +0.03 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 +0.04 37 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 +0.04 36 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.37 +0.04 37 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.44 +0.05 37 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.51 +0.05 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.61 +0.07 40 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.68 +0.06 37 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.76 +0.06 36 0 100 0
29SEP26 3.50 P 0.85 0.85 0.85 0.85 +0.06 36 1 103 +1
29SEP26 3.60 P 0.00 0.00 0.00 0.94 +0.06 35 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.04 +0.07 37 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.14 +0.07 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.24 +0.08 42 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.34 +0.08 44 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.44 +0.08 46 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.54 +0.08 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.64 +0.08 50 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.74 +0.08 52 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.84 +0.08 54 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.94 +0.08 55 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.04 +0.08 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.14 +0.08 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.24 +0.08 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.34 +0.08 62 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.59 +0.08 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 - 35 0 0 -
30DEC26 1.95 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
30DEC26 2.50 P 0.20 0.20 0.20 0.20 +0.03 35 2 2 +2
30DEC26 2.60 P 0.00 0.00 0.00 0.25 +0.03 36 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.31 +0.04 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.36 +0.03 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.43 +0.04 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 +0.04 36 0 20 0
30DEC26 3.10 P 0.56 0.56 0.56 0.55 +0.05 34 1 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.64 +0.05 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.72 +0.05 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.80 +0.05 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.89 +0.06 37 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.97 +0.05 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.07 +0.07 38 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.16 +0.07 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.25 +0.06 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.34 +0.06 37 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.44 +0.07 38 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.54 +0.07 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.64 +0.08 42 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.74 +0.08 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.84 +0.08 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.94 +0.08 46 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 2.04 +0.08 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.14 +0.08 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.24 +0.08 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.34 +0.08 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.59 +0.08 55 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.05 - 35 0 0 -
30MAR27 1.95 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30MAR27 2.40 P 0.19 0.19 0.19 0.21 +0.02 36 2 2 +2
30MAR27 2.50 P 0.00 0.00 0.00 0.25 +0.02 36 0 12 0
30MAR27 2.60 P 0.00 0.00 0.00 0.30 +0.03 36 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.35 +0.03 36 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.41 +0.02 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.48 +0.04 37 0 3 0
30MAR27 3.00 P 0.50 0.50 0.50 0.55 +0.06 37 1 2 +1
30MAR27 3.10 P 0.00 0.00 0.00 0.62 +0.06 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 +0.05 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.77 +0.06 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.84 +0.05 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.92 +0.04 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.01 +0.06 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.10 +0.06 38 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.19 +0.06 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.28 +0.06 39 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.37 +0.06 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.46 +0.06 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.56 +0.07 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.65 +0.06 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.75 +0.07 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.85 +0.08 43 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.95 +0.08 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.04 +0.07 43 0 0 0
TOTAL PUT 101 3,345 -64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 22.56
28MAY26 10.50 C 0.00 0.00 0.00 12.07 +0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 11.57 +0.09 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 11.07 +0.08 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 10.57 +0.08 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 10.07 +0.08 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 9.57 +0.08 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 9.08 +0.12 93 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 8.57 +0.08 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 8.08 +0.09 79 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.58 +0.09 72 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 7.08 +0.14 65 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 6.58 +0.14 58 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 6.07 +0.13 0 0 160 0
28MAY26 17.00 C 6.02 6.02 5.35 5.58 +0.03 44 3 138 -1
28MAY26 17.50 C 0.00 0.00 0.00 5.08 +0.12 34 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 4.72 +0.19 80 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 4.09 +0.11 43 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 3.60 +0.11 42 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 3.11 +0.09 39 0 607 0
28MAY26 20.00 C 0.00 0.00 0.00 2.59 -0.05 27 0 294 0
28MAY26 21.00 C 1.66 1.66 1.65 1.83 +0.07 44 2 645 +2
28MAY26 22.00 C 1.75 1.75 1.00 1.12 0.00 42 37 283 -11
28MAY26 23.00 C 0.87 0.93 0.51 0.60 -0.02 41 188 394 +42
28MAY26 24.00 C 0.46 0.68 0.29 0.30 -0.02 42 168 531 +18
28MAY26 25.00 C 0.29 0.39 0.15 0.13 -0.02 42 230 494 -34
28MAY26 26.00 C 0.20 0.20 0.09 0.05 -0.01 42 49 254 +6
28MAY26 27.00 C 0.10 0.13 0.05 0.02 -0.01 43 20 302 -1
28MAY26 28.00 C 0.07 0.07 0.03 0.01 0.00 45 16 175 +1
28MAY26 29.00 C 0.02 0.02 0.02 0.01 0.00 51 10 130 -4
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 6 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 12.08 +0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.61 +0.13 106 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.09 +0.10 83 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 10.59 +0.10 76 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.09 +0.10 70 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.61 +0.12 81 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 9.09 +0.11 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.59 +0.10 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.11 +0.11 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.60 +0.11 55 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.09 +0.08 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 6.59 +0.08 0 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 6.10 +0.11 41 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 5.61 +0.06 42 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 5.11 +0.10 38 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 4.72 +0.19 52 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 4.14 +0.08 37 0 188 0
29JUN26 19.00 C 0.00 0.00 0.00 3.69 0.00 39 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.25 +0.05 39 0 1,900 0
29JUN26 20.00 C 0.00 0.00 0.00 2.79 -0.03 37 0 857 0
29JUN26 21.00 C 2.16 2.16 2.02 2.13 +0.04 41 2 202 0
29JUN26 22.00 C 1.80 1.80 1.43 1.52 +0.01 42 20 283 -14
29JUN26 23.00 C 1.31 1.31 1.01 1.08 +0.02 42 39 329 -6
29JUN26 24.00 C 0.90 1.13 0.81 0.72 0.00 42 95 328 -34
29JUN26 25.00 C 0.80 0.82 0.46 0.47 0.00 42 88 858 -57
29JUN26 26.00 C 0.35 0.35 0.35 0.29 -0.01 42 6 477 +6
29JUN26 27.00 C 0.27 0.27 0.27 0.18 -0.01 42 1 218 0
29JUN26 28.00 C 0.27 0.27 0.27 0.11 -0.01 42 3 388 0
29JUN26 29.00 C 0.24 0.24 0.24 0.06 -0.01 42 30 327 -30
29JUN26 30.00 C 0.19 0.19 0.19 0.04 0.00 43 3 81 +3
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 56 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 42 6 15 +4
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30JUL26 16.00 C 0.00 0.00 0.00 6.60 +0.09 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.10 +0.10 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.61 +0.06 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.12 +0.07 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.72 +0.12 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.25 +0.09 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.81 +0.05 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.46 +0.09 43 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.08 +0.07 42 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.41 +0.05 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.86 +0.03 42 0 46 0
30JUL26 23.00 C 1.71 1.71 1.68 1.44 +0.02 43 2 91 -1
30JUL26 24.00 C 1.31 1.40 1.31 1.09 +0.01 43 14 66 +1
30JUL26 25.00 C 1.01 1.01 0.85 0.81 +0.01 43 2 104 +2
30JUL26 26.00 C 0.64 0.64 0.64 0.59 0.00 43 3 133 +3
30JUL26 27.00 C 0.00 0.00 0.00 0.42 0.00 43 0 33 0
30JUL26 28.00 C 0.00 0.00 0.00 0.30 0.00 43 0 74 0
30JUL26 29.00 C 0.45 0.45 0.45 0.21 0.00 43 15 82 0
30JUL26 30.00 C 0.00 0.00 0.00 0.15 0.00 43 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 48 0
30JUL26 32.00 C 0.00 0.00 0.00 0.07 0.00 43 0 24 0
30JUL26 33.00 C 0.14 0.14 0.14 0.05 0.00 43 10 27 +10
30JUL26 34.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 85 0
28AUG26 16.50 C 0.00 0.00 0.00 6.10 +0.08 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.67 +0.11 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.12 +0.01 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.77 +0.09 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.25 -0.03 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.94 +0.05 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.60 +0.03 42 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 3.28 +0.05 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.67 +0.04 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.16 +0.02 42 0 41 0
28AUG26 23.00 C 2.00 2.00 2.00 1.75 +0.01 43 5 5 +5
28AUG26 24.00 C 0.00 0.00 0.00 1.40 +0.01 43 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 1.10 0.00 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.86 0.00 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.66 0.00 43 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.50 0.00 43 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.38 0.00 43 0 34 0
28AUG26 30.00 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
28AUG26 32.00 C 0.40 0.40 0.40 0.16 0.00 43 2 5 +2
29SEP26 10.50 C 0.00 0.00 0.00 12.08 +0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.61 +0.13 73 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.09 +0.10 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.59 +0.10 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.09 +0.10 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.61 +0.12 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.09 +0.11 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.59 +0.10 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.11 +0.11 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.61 +0.12 43 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 7.09 +0.08 0 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 6.64 +0.11 41 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 6.18 +0.11 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 5.69 +0.06 39 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.18 -0.03 35 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 4.78 -0.04 37 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.48 +0.05 40 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.12 +0.05 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.76 -0.10 40 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 3.49 +0.05 41 0 110 0
29SEP26 21.00 C 0.00 0.00 0.00 2.91 -0.01 42 0 148 0
29SEP26 22.00 C 0.00 0.00 0.00 2.39 +0.01 41 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 1.96 -0.01 41 0 194 0
29SEP26 24.00 C 0.00 0.00 0.00 1.66 +0.03 42 0 881 0
29SEP26 25.00 C 1.40 1.40 1.40 1.35 +0.01 42 45 167 +45
29SEP26 26.00 C 1.20 1.20 1.08 1.08 0.00 42 40 122 +40
29SEP26 27.00 C 0.00 0.00 0.00 0.86 0.00 42 0 44 0
29SEP26 28.00 C 0.85 0.85 0.85 0.69 0.00 42 45 122 -45
29SEP26 29.00 C 0.00 0.00 0.00 0.54 -0.01 42 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 0.42 -0.01 42 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 0.00 42 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.26 0.00 42 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.16 0.00 42 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 12.08 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 11.61 +0.13 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.09 +0.10 49 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 10.59 +0.10 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.09 +0.10 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 9.61 +0.12 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.11 +0.13 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.62 +0.12 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.11 +0.05 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.61 -0.02 34 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.21 -0.01 39 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 6.79 -0.02 39 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 6.40 -0.02 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 6.03 -0.01 40 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 5.67 0.00 40 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.29 -0.03 40 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.96 -0.02 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.71 +0.05 41 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.40 +0.04 41 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 4.12 +0.04 41 0 319 0
30DEC26 21.00 C 3.46 3.46 3.46 3.59 +0.04 41 1 46 0
30DEC26 22.00 C 3.48 3.48 3.48 3.12 +0.01 42 1 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.75 +0.08 42 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 2.39 +0.06 42 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 2.05 +0.06 42 0 81 0
30DEC26 26.00 C 1.97 1.97 1.97 1.76 +0.04 42 1 26 +1
30DEC26 27.00 C 0.00 0.00 0.00 1.49 +0.03 42 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.28 +0.03 42 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.08 +0.03 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.93 +0.03 42 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.78 +0.02 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.67 +0.03 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.55 +0.01 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.08 +0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 11.61 +0.13 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.09 +0.10 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 10.59 +0.07 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.09 +0.02 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 9.62 -0.02 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.19 -0.02 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 8.77 -0.01 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.36 -0.01 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.95 -0.02 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 7.56 -0.02 41 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 7.17 -0.03 41 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 6.81 -0.02 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.45 -0.03 41 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.11 -0.02 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.78 -0.02 41 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 5.46 -0.02 41 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 5.15 -0.03 41 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.92 +0.03 41 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.59 -0.03 40 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.14 +0.03 41 0 100 0
30MAR27 22.00 C 3.69 3.69 3.60 3.59 -0.07 40 2 6 0
30MAR27 23.00 C 3.73 3.73 3.73 3.30 +0.06 42 1 1 0
30MAR27 24.00 C 0.00 0.00 0.00 2.94 +0.03 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.60 +0.03 42 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 2.29 +0.03 42 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 2.02 +0.02 42 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.77 +0.02 42 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.56 +0.01 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 +0.02 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.20 +0.01 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.05 +0.01 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.92 +0.01 41 0 1 0
30MAR27 34.00 C 1.02 1.02 1.02 0.81 +0.01 41 1 6 +1
TOTAL CALL 1,212 23,977 -46
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 116 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 143 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 329 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 289 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 601 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 223 0
28MAY26 19.50 P 0.05 0.05 0.05 0.04 -0.02 42 1 330 -1
28MAY26 20.00 P 0.08 0.11 0.08 0.07 -0.04 41 17 416 +12
28MAY26 21.00 P 0.17 0.28 0.14 0.22 -0.06 42 27 491 -2
28MAY26 22.00 P 0.36 0.60 0.32 0.52 -0.08 41 203 430 +12
28MAY26 23.00 P 0.90 1.16 0.63 1.02 -0.09 41 245 441 +25
28MAY26 24.00 P 1.22 1.61 1.22 1.74 -0.13 43 23 323 -3
28MAY26 25.00 P 0.00 0.00 0.00 2.54 -0.14 41 0 292 0
28MAY26 26.00 P 0.00 0.00 0.00 3.56 -0.09 54 0 139 0
28MAY26 27.00 P 4.00 4.04 4.00 4.51 -0.12 57 31 66 +14
28MAY26 28.00 P 0.00 0.00 0.00 5.58 -0.02 75 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.62 +0.02 89 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 7.47 -0.13 72 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.51 -0.09 89 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.61 +0.01 112 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.47 -0.13 92 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.51 -0.09 109 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 43 0
29JUN26 13.00 P 0.01 0.01 0.01 0.01 0.00 61 4 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 339 0
29JUN26 16.00 P 0.06 0.06 0.06 0.02 -0.01 43 1 3,271 +1
29JUN26 16.50 P 0.07 0.07 0.07 0.04 0.00 44 4 464 +4
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 524 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 297 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 317 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.03 42 0 205 0
29JUN26 19.00 P 0.20 0.27 0.19 0.26 -0.04 42 6 295 +4
29JUN26 19.50 P 0.28 0.38 0.28 0.35 -0.05 41 59 214 -14
29JUN26 20.00 P 0.40 0.40 0.34 0.47 -0.06 41 20 918 +15
29JUN26 21.00 P 0.61 0.71 0.61 0.80 -0.08 41 17 299 -15
29JUN26 22.00 P 0.98 1.34 0.98 1.24 -0.09 41 74 388 +30
29JUN26 23.00 P 1.54 1.67 1.45 1.83 -0.12 41 49 278 +19
29JUN26 24.00 P 2.21 2.21 2.17 2.55 -0.11 42 2 156 +2
29JUN26 25.00 P 2.90 2.90 2.80 3.40 -0.02 46 2 152 -1
29JUN26 26.00 P 0.00 0.00 0.00 4.27 -0.09 48 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 5.16 +0.14 49 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 6.04 -0.16 47 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 6.97 -0.17 47 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.96 -0.10 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.93 -0.11 51 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.91 -0.10 52 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.00 0.00 67 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.91 -0.07 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 350 0
30JUL26 16.50 P 0.14 0.14 0.14 0.12 -0.01 43 20 12 -14
30JUL26 17.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 100 0
30JUL26 17.50 P 0.00 0.00 0.00 0.23 -0.03 43 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 63 0
30JUL26 18.50 P 0.00 0.00 0.00 0.38 -0.04 42 0 15 0
30JUL26 19.00 P 0.43 0.44 0.41 0.49 -0.05 42 40 64 +24
30JUL26 19.50 P 0.50 0.51 0.50 0.62 -0.05 42 19 29 -4
30JUL26 20.00 P 0.64 0.64 0.63 0.78 -0.05 42 5 33 +4
30JUL26 21.00 P 1.19 1.19 1.19 1.15 -0.07 41 1 83 0
30JUL26 22.00 P 1.50 1.50 1.50 1.62 -0.08 41 1 77 0
30JUL26 23.00 P 0.00 0.00 0.00 2.20 -0.10 42 0 48 0
30JUL26 24.00 P 2.54 2.54 2.54 2.86 -0.12 42 15 85 0
30JUL26 25.00 P 0.00 0.00 0.00 3.66 -0.12 44 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 4.53 -0.07 46 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 5.32 -0.14 45 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 6.21 -0.13 46 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 7.12 -0.14 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.10 -0.09 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.15 +0.01 56 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.04 -0.06 53 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.05 -0.02 58 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.02 -0.03 59 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.22 -0.02 43 0 55 0
28AUG26 17.00 P 0.00 0.00 0.00 0.29 -0.02 43 0 3 0
28AUG26 17.50 P 0.00 0.00 0.00 0.37 -0.03 43 0 0 0
28AUG26 18.00 P 0.37 0.37 0.37 0.45 -0.04 42 5 6 +5
28AUG26 18.50 P 0.00 0.00 0.00 0.56 -0.05 42 0 1 0
28AUG26 19.00 P 0.00 0.00 0.00 0.69 -0.05 42 0 2 0
28AUG26 19.50 P 0.76 0.76 0.76 0.84 -0.06 42 15 15 +15
28AUG26 20.00 P 0.00 0.00 0.00 1.00 -0.07 41 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 1.40 -0.08 41 0 2 0
28AUG26 22.00 P 1.68 1.68 1.68 1.89 -0.07 41 5 48 +5
28AUG26 23.00 P 0.00 0.00 0.00 2.47 -0.09 42 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 3.12 -0.11 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.89 -0.11 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.64 -0.15 43 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 5.50 -0.12 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.36 -0.12 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.29 -0.09 47 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.29 0.00 51 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.22 +0.01 52 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 10.16 0.00 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.02 42 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 -0.03 42 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 -0.04 42 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 -0.02 42 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.60 -0.04 42 0 129 0
29SEP26 18.50 P 0.00 0.00 0.00 0.73 -0.03 41 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.86 -0.04 41 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 -0.05 41 0 123 0
29SEP26 20.00 P 0.00 0.00 0.00 1.19 -0.07 41 0 66 0
29SEP26 21.00 P 0.00 0.00 0.00 1.65 -0.03 42 0 90 0
29SEP26 22.00 P 0.00 0.00 0.00 2.15 -0.04 42 0 43 0
29SEP26 23.00 P 2.63 2.76 2.63 2.73 -0.06 42 28 1,145 +22
29SEP26 24.00 P 0.00 0.00 0.00 3.36 -0.09 42 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.11 -0.08 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 4.89 -0.07 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.70 -0.07 44 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 6.56 -0.06 45 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 7.41 -0.08 45 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 8.39 +0.01 48 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 9.29 0.00 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.23 +0.01 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.16 -0.01 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.13 +0.01 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 42 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 0.09 -0.01 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.01 41 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 0.21 -0.01 42 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 -0.01 42 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.01 42 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.01 42 0 165 0
30DEC26 16.00 P 0.50 0.50 0.50 0.52 -0.01 42 30 179 +18
30DEC26 16.50 P 0.00 0.00 0.00 0.62 0.00 42 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 -0.01 41 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 0.84 -0.03 41 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 -0.03 41 0 16 0
30DEC26 18.50 P 1.00 1.00 1.00 1.14 -0.04 41 10 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.31 -0.03 41 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.50 -0.03 41 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.71 -0.03 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.15 -0.05 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.65 -0.08 40 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.26 -0.06 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.88 -0.09 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.56 -0.09 41 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 5.41 -0.02 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.20 0.00 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.95 -0.06 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.76 -0.08 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.63 -0.07 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.51 -0.06 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.46 0.00 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.36 -0.01 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.29 0.00 47 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 0.00 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 0.00 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.30 -0.01 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.02 41 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 -0.02 41 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 -0.03 41 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 -0.02 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.76 -0.01 41 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 0.87 -0.01 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.01 -0.01 41 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 -0.02 41 0 255 0
30MAR27 18.00 P 1.27 1.27 1.27 1.34 -0.02 41 15 22 +15
30MAR27 18.50 P 1.44 1.44 1.44 1.48 -0.06 40 10 125 +10
30MAR27 19.00 P 1.52 1.52 1.52 1.65 -0.08 40 1 116 +1
30MAR27 19.50 P 0.00 0.00 0.00 1.86 -0.07 40 0 145 0
30MAR27 20.00 P 0.00 0.00 0.00 2.07 -0.08 40 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.54 -0.10 40 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.07 -0.10 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.65 -0.11 40 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.29 -0.10 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.96 -0.11 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.80 +0.03 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.54 -0.01 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.33 -0.01 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.14 0.00 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.97 0.00 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.81 -0.01 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.69 0.00 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.56 -0.01 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.46 0.00 45 0 0 0
TOTAL PUT 1,005 28,206 +203
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$ 11.31
28MAY26 7.25 C 0.00 0.00 0.00 4.07 +0.49 79 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.82 +0.48 72 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.57 +0.48 65 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.32 +0.48 59 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.07 +0.47 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.82 +0.47 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.57 +0.46 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.32 +0.48 0 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 2.06 +0.46 0 0 1 0
28MAY26 9.50 C 1.65 1.65 1.65 1.88 +0.51 63 1 16 0
28MAY26 9.75 C 0.00 0.00 0.00 1.60 +0.45 46 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 1.33 +0.39 31 0 117 0
28MAY26 10.50 C 0.83 0.83 0.74 0.95 +0.36 45 18 238 +14
28MAY26 11.00 C 0.32 0.59 0.32 0.59 +0.25 43 14 187 +1
28MAY26 11.50 C 0.21 0.35 0.17 0.37 +0.19 47 60 101 +49
28MAY26 12.00 C 0.11 0.20 0.11 0.20 +0.12 47 22 59 +15
28MAY26 12.50 C 0.00 0.00 0.00 0.10 +0.06 47 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.42 +0.48 112 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.33 +0.49 126 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.08 +0.50 119 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.83 +0.49 112 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.57 +0.48 87 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.32 +0.48 80 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.06 +0.49 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.81 +0.49 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.58 +0.51 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.31 +0.47 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.07 +0.49 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.83 +0.48 66 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.57 +0.48 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.32 +0.46 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.07 +0.47 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.82 +0.47 0 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.60 +0.49 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.32 +0.46 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.08 +0.43 35 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 1.88 +0.47 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.61 +0.38 36 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 1.39 +0.37 36 0 88 0
29JUN26 10.50 C 1.00 1.00 1.00 1.05 +0.35 41 3 274 -1
29JUN26 11.00 C 0.52 0.75 0.52 0.75 +0.28 41 67 315 -18
29JUN26 11.50 C 0.44 0.46 0.41 0.54 +0.23 42 4 79 0
29JUN26 12.00 C 0.30 0.33 0.30 0.36 +0.17 42 27 70 +10
29JUN26 12.50 C 0.00 0.00 0.00 0.23 +0.11 42 0 1 0
29JUN26 13.00 C 0.15 0.18 0.15 0.15 +0.08 42 21 89 +21
29JUN26 13.50 C 0.13 0.13 0.13 0.09 +0.05 41 20 31 +15
29JUN26 14.00 C 0.09 0.09 0.09 0.06 +0.04 42 1 3 +1
29JUN26 14.50 C 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.07 +0.47 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.83 +0.48 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.57 +0.45 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.32 +0.46 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.10 +0.49 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.84 +0.46 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.61 +0.46 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.36 +0.44 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.17 +0.45 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.96 +0.48 45 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 1.73 +0.42 42 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 1.56 +0.41 43 0 61 0
30JUL26 10.50 C 0.87 0.87 0.87 1.17 +0.30 39 15 60 0
30JUL26 11.00 C 0.78 0.78 0.78 0.91 +0.27 40 15 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.69 +0.22 40 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.51 +0.18 40 0 25 0
30JUL26 12.50 C 0.00 0.00 0.00 0.37 +0.14 40 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 0.27 +0.11 40 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.19 +0.08 40 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.13 +0.06 40 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.09 +0.04 40 0 0 0
30JUL26 15.00 C 0.10 0.10 0.10 0.06 +0.03 40 5 5 +5
30JUL26 15.50 C 0.00 0.00 0.00 0.04 - 40 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 4.07 +0.47 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.83 +0.48 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.57 +0.45 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.33 +0.46 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.10 +0.47 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.87 +0.47 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.61 +0.43 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.36 +0.37 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.17 +0.38 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.02 +0.42 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.81 +0.39 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.62 +0.35 40 0 31 0
28AUG26 10.50 C 0.00 0.00 0.00 1.30 +0.29 39 1 9 +1
28AUG26 11.00 C 0.00 0.00 0.00 1.05 +0.26 40 0 25 0
28AUG26 11.50 C 0.00 0.00 0.00 0.83 +0.21 40 0 0 0
28AUG26 12.00 C 0.45 0.45 0.45 0.65 +0.17 40 15 18 +15
28AUG26 12.50 C 0.00 0.00 0.00 0.51 +0.15 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.39 +0.12 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.30 +0.09 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.24 +0.08 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.18 +0.06 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 - 41 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 5.57 +0.48 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.32 +0.48 56 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 5.06 +0.48 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.81 +0.48 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.58 +0.50 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.31 +0.47 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.07 +0.47 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.83 +0.45 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.58 +0.44 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.34 +0.44 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.10 +0.43 39 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.87 +0.43 39 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.61 +0.38 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.38 +0.35 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.24 +0.40 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.05 +0.39 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.84 +0.34 37 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 1.69 +0.33 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.40 +0.29 38 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 1.15 +0.26 38 0 54 0
29SEP26 11.50 C 0.00 0.00 0.00 0.94 +0.23 38 0 404 0
29SEP26 12.00 C 0.66 0.66 0.66 0.76 +0.19 39 2 418 +2
29SEP26 12.50 C 0.00 0.00 0.00 0.61 +0.17 39 0 23 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 +0.14 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.11 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 +0.09 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 +0.08 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.06 40 0 5 0
29SEP26 15.50 C 0.13 0.16 0.13 0.14 +0.04 39 5 11 +5
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.57 +0.48 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.32 +0.48 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.07 +0.49 41 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.82 +0.48 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.58 +0.47 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.32 +0.45 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.09 +0.45 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.83 +0.42 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.58 +0.40 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.35 +0.39 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.13 +0.38 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.92 +0.37 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.73 +0.36 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.56 +0.37 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.43 +0.40 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 2.23 +0.36 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.08 +0.34 36 0 15 0
30DEC26 10.00 C 1.77 1.77 1.77 1.94 +0.34 36 1 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.66 +0.30 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 +0.27 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 1.21 +0.24 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 1.03 +0.23 37 0 2 0
30DEC26 12.50 C 0.75 0.75 0.75 0.86 +0.19 37 1 0 -1
30DEC26 13.00 C 0.00 0.00 0.00 0.73 +0.17 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 +0.16 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 +0.13 37 0 0 0
30DEC26 14.50 C 0.38 0.39 0.38 0.42 +0.11 37 60 60 +58
30DEC26 15.00 C 0.00 0.00 0.00 0.36 +0.10 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.07 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.07 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 4.11 +0.45 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.88 +0.42 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.70 +0.43 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 3.51 +0.43 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.32 +0.42 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.13 +0.41 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.95 +0.38 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.79 +0.38 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.62 +0.37 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.45 +0.34 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 +0.34 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.17 +0.33 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.90 +0.31 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.66 +0.27 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.46 +0.26 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.27 +0.23 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.11 +0.21 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 +0.19 37 0 1 0
30MAR27 13.50 C 0.70 0.75 0.70 0.84 +0.18 37 2 2 +2
30MAR27 14.00 C 0.00 0.00 0.00 0.73 +0.17 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.64 +0.15 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 +0.13 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.46 +0.10 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 +0.09 37 0 0 0
TOTAL CALL 380 3,706 +194
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.25 P 0.01 0.01 0.01 0.01 0.00 72 1 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 111 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,768 0
28MAY26 9.25 P 0.03 0.03 0.03 0.01 -0.01 49 50 133 -30
28MAY26 9.50 P 0.04 0.04 0.04 0.02 -0.02 49 10 46 -10
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.04 47 0 132 0
28MAY26 10.00 P 0.12 0.12 0.12 0.05 -0.07 46 1 70 +1
28MAY26 10.50 P 0.00 0.00 0.00 0.14 -0.12 47 0 75 0
28MAY26 11.00 P 0.32 0.32 0.32 0.28 -0.22 45 23 53 +15
28MAY26 11.50 P 0.57 0.57 0.51 0.53 -0.31 45 96 96 +96
28MAY26 12.00 P 0.00 0.00 0.00 0.87 -0.38 46 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.27 -0.43 46 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 1.72 -0.48 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.26 -0.43 65 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.73 -0.46 67 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.23 -0.46 75 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.73 -0.46 83 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.24 -0.45 94 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.73 -0.45 97 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 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 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 70 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.02 42 0 172 0
29JUN26 9.00 P 0.07 0.07 0.07 0.06 -0.03 42 5 48 +5
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.04 42 0 124 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.06 41 0 40 0
29JUN26 9.75 P 0.25 0.25 0.25 0.16 -0.09 41 1 47 +1
29JUN26 10.00 P 0.31 0.34 0.27 0.22 -0.10 41 45 122 0
29JUN26 10.50 P 0.47 0.52 0.47 0.38 -0.16 41 30 213 0
29JUN26 11.00 P 0.78 0.78 0.66 0.59 -0.24 40 25 225 +25
29JUN26 11.50 P 0.00 0.00 0.00 0.86 -0.30 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.24 -0.31 43 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 1.65 -0.34 45 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.08 -0.37 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.52 -0.40 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.94 -0.46 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.46 -0.43 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.95 -0.44 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.46 -0.43 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.94 -0.42 61 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 -0.03 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 -0.04 40 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.12 -0.06 40 0 45 0
30JUL26 9.25 P 0.00 0.00 0.00 0.16 -0.07 40 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.21 -0.09 40 0 11 0
30JUL26 9.75 P 0.00 0.00 0.00 0.27 -0.11 40 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.33 -0.14 39 0 24 0
30JUL26 10.50 P 0.56 0.56 0.56 0.51 -0.18 39 3 6 0
30JUL26 11.00 P 0.00 0.00 0.00 0.74 -0.22 39 0 11 0
30JUL26 11.50 P 1.08 1.08 1.08 1.02 -0.28 39 8 8 +8
30JUL26 12.00 P 0.00 0.00 0.00 1.37 -0.29 41 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.74 -0.34 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.17 -0.33 43 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.61 -0.34 45 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.07 -0.34 47 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.53 -0.36 48 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.96 -0.43 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.46 - 49 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 2 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 -0.05 41 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 -0.07 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.21 -0.08 41 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.26 -0.10 41 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.33 -0.12 42 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.40 -0.14 41 0 19 0
28AUG26 10.00 P 0.56 0.56 0.56 0.49 -0.16 42 3 45 +3
28AUG26 10.50 P 0.84 0.84 0.80 0.69 -0.20 42 12 26 +10
28AUG26 11.00 P 1.12 1.12 1.12 0.94 -0.24 42 8 26 +8
28AUG26 11.50 P 1.35 1.35 1.33 1.22 -0.28 42 12 12 +12
28AUG26 12.00 P 0.00 0.00 0.00 1.55 -0.32 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.91 -0.35 43 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.30 -0.38 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.72 -0.41 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.16 -0.43 47 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.62 -0.45 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.09 -0.46 50 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.58 - 53 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.02 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.03 40 0 15 0
29SEP26 7.75 P 0.12 0.12 0.12 0.07 -0.04 40 1 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.05 40 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.07 39 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.07 40 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.09 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 -0.10 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 -0.13 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 -0.14 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 -0.16 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 -0.20 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 -0.24 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.31 -0.27 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 1.63 -0.31 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 1.99 -0.33 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.37 -0.37 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.78 -0.39 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.21 -0.42 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.66 -0.43 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.12 -0.45 47 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 4.60 -0.44 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.05 -0.47 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.02 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 -0.04 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.05 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.06 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.06 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.08 38 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.09 38 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.10 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 -0.12 38 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 -0.12 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 -0.15 38 0 0 0
30DEC26 10.00 P 0.87 0.87 0.87 0.77 -0.15 38 2 2 +2
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.19 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.24 -0.23 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.54 -0.24 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.85 -0.27 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.19 -0.31 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.56 -0.33 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.95 -0.35 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.36 -0.38 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.79 -0.40 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.23 -0.41 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.69 -0.40 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.16 -0.40 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 -0.04 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 -0.05 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 -0.06 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 -0.07 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.35 -0.08 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 -0.09 38 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 -0.10 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.11 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 -0.12 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 -0.14 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 -0.15 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.94 -0.16 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.18 -0.18 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.44 -0.22 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.73 -0.24 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.04 -0.27 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.38 -0.29 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.74 -0.31 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.11 -0.34 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.51 -0.35 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.92 -0.37 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.33 -0.39 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.77 -0.40 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.22 -0.38 42 0 0 0
TOTAL PUT 336 5,731 +146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 83.30
28MAY26 35.00 C 0.00 0.00 0.00 48.32 -1.40 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 47.33 -1.38 140 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 46.33 -1.42 133 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 45.33 -1.42 127 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 44.33 -1.30 121 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 43.33 -1.45 115 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 42.33 -1.39 107 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 41.33 -1.30 97 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 40.33 -1.43 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 39.30 -1.33 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 38.33 -1.46 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 37.33 -1.45 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 36.31 -1.47 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 35.33 -1.42 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 34.33 -1.52 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 33.34 -1.34 88 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.84 -1.52 77 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 28.34 -1.53 65 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 25.85 -1.48 69 0 240 0
28MAY26 60.00 C 0.00 0.00 0.00 23.36 -1.31 66 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 21.20 -1.00 91 0 1,953 0
28MAY26 65.00 C 0.00 0.00 0.00 18.41 -1.40 60 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 16.08 -1.27 65 0 489 0
28MAY26 70.00 C 0.00 0.00 0.00 13.80 -1.06 65 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 11.64 -1.04 65 0 138 0
28MAY26 75.00 C 10.00 10.00 10.00 9.66 -0.90 65 15 399 0
28MAY26 77.50 C 0.00 0.00 0.00 7.87 -1.16 65 0 574 0
28MAY26 80.00 C 5.30 5.30 5.00 6.10 -1.28 62 33 360 -28
28MAY26 82.50 C 6.27 6.65 4.00 4.93 -1.12 65 181 1,005 -47
28MAY26 85.00 C 4.44 4.45 3.33 3.89 -0.86 67 105 642 +19
28MAY26 87.50 C 4.13 4.13 2.72 2.93 -0.82 66 120 934 +57
28MAY26 90.00 C 2.83 2.83 1.95 2.17 -0.70 66 143 1,723 +96
28MAY26 92.50 C 2.60 2.60 1.71 1.57 -0.59 66 153 1,746 +131
28MAY26 95.00 C 1.64 1.64 1.64 1.12 -0.47 66 48 579 +15
28MAY26 97.50 C 1.94 1.94 1.30 0.79 -0.37 66 20 117 -17
28MAY26 100.00 C 1.18 1.18 0.86 0.54 -0.30 66 42 483 +5
28MAY26 102.50 C 1.00 1.00 0.83 0.37 -0.23 66 4 150 +4
28MAY26 105.00 C 0.74 0.74 0.60 0.25 -0.17 66 315 949 +310
28MAY26 107.50 C 0.00 0.00 0.00 0.16 -0.13 65 0 977 0
28MAY26 110.00 C 0.42 0.42 0.42 0.11 -0.09 66 1 138 +1
28MAY26 112.50 C 0.46 0.46 0.33 0.07 -0.06 66 16 112 +16
29JUN26 14.00 C 0.00 0.00 0.00 69.31 -1.53 171 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 68.81 -1.53 159 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 68.31 -1.56 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 67.81 -1.51 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 67.31 -1.51 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 66.81 -1.51 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 66.31 -1.56 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 65.81 -1.50 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 65.31 -1.53 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 64.81 -1.52 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 64.31 -1.30 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 63.81 -1.57 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 63.31 -1.31 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 62.31 -1.31 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 61.32 -1.30 141 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 60.32 -1.30 135 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 59.32 -1.28 129 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 58.32 -1.30 123 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 57.32 -1.28 117 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 56.32 -1.30 111 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 55.32 -1.51 106 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 54.32 -1.51 96 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 53.32 -1.29 0 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 52.32 -1.46 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 51.32 -1.30 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 50.32 -1.57 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 49.32 -1.31 0 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 48.32 -1.49 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 47.33 -1.57 88 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 46.33 -1.61 85 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 45.33 -1.42 81 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 44.33 -1.58 77 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 43.33 -1.45 74 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 42.33 -1.39 70 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 41.33 -1.30 66 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 40.33 -1.43 62 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 39.33 -1.43 0 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 38.33 -1.46 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 37.34 -1.62 64 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 36.34 -1.44 61 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 35.35 -1.40 63 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 34.36 -1.78 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.38 -1.31 63 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 30.93 -1.80 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 28.68 -1.19 70 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 26.29 -1.04 67 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 23.93 -0.96 64 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 21.64 -1.19 62 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 19.45 -1.05 61 0 375 0
29JUN26 67.50 C 0.00 0.00 0.00 17.33 -1.08 60 0 246 0
29JUN26 70.00 C 0.00 0.00 0.00 15.15 -1.49 57 0 563 0
29JUN26 72.50 C 14.61 14.61 14.61 13.40 -1.21 58 10 416 +10
29JUN26 75.00 C 0.00 0.00 0.00 11.82 -1.57 59 0 1,259 0
29JUN26 77.50 C 0.00 0.00 0.00 10.36 -1.46 60 0 522 0
29JUN26 80.00 C 9.30 9.30 8.09 9.01 -1.68 61 2 2,700 +1
29JUN26 82.50 C 9.38 9.87 7.10 8.01 -0.99 63 124 314 +92
29JUN26 85.00 C 0.00 0.00 0.00 7.05 -0.91 64 0 387 0
29JUN26 87.50 C 6.34 6.34 5.82 6.11 -0.96 64 19 49 +3
29JUN26 90.00 C 5.60 5.60 5.10 5.23 -0.88 64 10 221 0
29JUN26 92.50 C 6.10 6.10 5.11 4.44 -0.79 64 35 210 -15
29JUN26 95.00 C 4.48 4.48 3.80 3.74 -0.76 64 10 138 -6
29JUN26 97.50 C 0.00 0.00 0.00 3.16 -0.64 64 0 358 0
29JUN26 100.00 C 3.63 3.63 3.30 2.62 -0.64 64 7 166 0
29JUN26 102.50 C 3.28 3.28 3.28 2.22 -0.52 64 15 135 0
29JUN26 105.00 C 0.00 0.00 0.00 1.82 -0.51 64 0 152 0
29JUN26 107.50 C 0.00 0.00 0.00 1.53 -0.41 64 0 295 0
29JUN26 110.00 C 0.00 0.00 0.00 1.25 -0.40 64 0 185 0
29JUN26 112.50 C 2.48 2.48 1.80 1.04 -0.32 63 26 252 +10
30JUL26 49.00 C 0.00 0.00 0.00 34.36 -2.12 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 33.76 -1.45 64 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.93 -1.90 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.75 -1.65 53 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.29 -2.26 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.23 -1.54 53 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 22.23 -1.38 56 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.35 -1.28 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.61 -1.17 59 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.09 -0.97 61 0 15 0
30JUL26 72.50 C 15.73 15.73 15.73 15.47 -1.21 61 15 69 +15
30JUL26 75.00 C 0.00 0.00 0.00 13.93 -1.06 61 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 13.12 -0.51 66 0 75 0
30JUL26 80.00 C 0.00 0.00 0.00 11.49 -0.98 63 0 153 0
30JUL26 82.50 C 10.64 10.64 10.36 10.36 -1.09 64 15 32 -13
30JUL26 85.00 C 10.44 10.44 9.39 9.46 -1.03 65 51 232 +30
30JUL26 87.50 C 8.75 8.75 8.75 8.54 -1.01 65 15 52 0
30JUL26 90.00 C 7.98 8.26 7.98 7.73 -0.84 66 27 606 0
30JUL26 92.50 C 0.00 0.00 0.00 6.88 -0.84 66 0 66 0
30JUL26 95.00 C 7.29 7.29 6.66 6.11 -0.76 66 21 52 +6
30JUL26 97.50 C 6.23 6.23 5.77 5.44 -0.72 66 25 50 -10
30JUL26 100.00 C 0.00 0.00 0.00 4.78 -0.71 65 0 59 0
30JUL26 102.50 C 0.00 0.00 0.00 4.26 -0.61 65 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 3.75 -0.60 65 0 26 0
30JUL26 107.50 C 0.00 0.00 0.00 3.22 -0.62 64 0 90 0
30JUL26 110.00 C 0.00 0.00 0.00 2.84 -0.58 64 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 2.47 -0.57 64 0 568 0
28AUG26 60.00 C 0.00 0.00 0.00 25.62 -1.21 62 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.68 -1.33 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.85 -1.30 62 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.13 -1.45 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.81 -0.75 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.01 -1.03 62 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.62 -1.05 62 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.95 -0.38 67 0 0 0
28AUG26 80.00 C 12.11 12.11 12.11 13.35 -1.13 64 15 15 +15
28AUG26 82.50 C 12.85 12.85 12.85 12.24 -1.15 65 6 25 -6
28AUG26 85.00 C 0.00 0.00 0.00 11.42 -0.99 66 0 41 0
28AUG26 87.50 C 0.00 0.00 0.00 10.52 -0.99 66 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 9.69 -0.88 67 0 24 0
28AUG26 92.50 C 0.00 0.00 0.00 8.86 -0.82 67 0 28 0
28AUG26 95.00 C 0.00 0.00 0.00 8.03 -0.83 67 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 7.31 -0.73 67 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 6.66 -0.71 66 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 6.01 -0.71 66 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 5.47 -0.60 66 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 4.83 -0.58 65 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 4.47 -0.46 66 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 4.07 -0.51 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 62.34 -1.30 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 61.35 -1.50 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 60.36 -1.30 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 59.37 -1.30 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 58.39 -1.30 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 57.40 -1.30 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 56.41 -1.56 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 55.53 -1.30 81 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 54.44 -1.39 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 53.46 -1.30 64 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 52.48 -1.30 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 51.51 -1.30 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 50.67 -1.22 76 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 49.56 -1.30 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 48.60 -1.29 65 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 47.63 -1.30 65 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 46.67 -1.30 65 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 45.72 -1.30 65 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 44.78 -1.29 65 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 43.83 -1.29 65 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 42.90 -1.29 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.97 -1.45 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.07 -1.69 66 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 40.14 -1.60 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.20 -1.42 64 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 38.28 -1.44 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.36 -1.38 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.44 -1.42 63 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 35.54 -1.48 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.65 -1.40 62 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 32.46 -1.42 61 0 17 0
29SEP26 55.00 C 0.00 0.00 0.00 30.11 -1.71 58 0 981 0
29SEP26 57.50 C 0.00 0.00 0.00 27.97 -1.82 57 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 26.14 -1.70 58 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 24.46 -1.51 60 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 22.88 -1.46 61 0 53 0
29SEP26 67.50 C 20.54 20.64 20.52 21.87 -0.86 65 59 36 -49
29SEP26 70.00 C 19.50 19.50 18.74 19.79 -1.25 62 68 86 -58
29SEP26 72.50 C 0.00 0.00 0.00 18.41 -0.98 62 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 17.09 -0.98 62 0 905 0
29SEP26 77.50 C 0.00 0.00 0.00 15.84 -1.22 63 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 14.72 -0.89 63 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 13.92 -1.07 65 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 13.02 -0.95 65 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 12.19 -0.91 66 0 111 0
29SEP26 90.00 C 0.00 0.00 0.00 11.38 -0.88 67 0 270 0
29SEP26 92.50 C 10.78 10.78 10.78 10.58 -0.75 67 15 401 0
29SEP26 95.00 C 9.89 9.89 9.74 9.77 -0.75 67 58 78 +57
29SEP26 97.50 C 9.32 9.32 9.22 8.97 -0.75 66 67 82 +66
29SEP26 100.00 C 8.84 8.84 8.70 8.31 -0.64 66 66 196 +66
29SEP26 102.50 C 0.00 0.00 0.00 7.68 -0.64 66 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 7.05 -0.64 66 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 6.50 -0.55 66 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 6.01 -0.53 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 5.53 -0.53 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.72 -2.14 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.84 -1.99 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 43.98 -1.95 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 43.04 -1.99 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 43.02 -1.46 64 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 41.36 -1.91 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 40.43 -1.97 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 39.62 -1.91 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 38.67 -2.02 52 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 37.85 -2.01 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.07 -1.96 53 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 36.26 -1.97 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.50 -1.92 54 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 33.71 -1.82 57 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 31.94 -1.86 57 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 30.31 -1.71 59 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 28.69 -1.32 59 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 27.18 -1.17 60 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 25.73 -1.35 61 0 404 0
30DEC26 67.50 C 0.00 0.00 0.00 24.28 -1.13 61 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 23.02 -1.35 61 0 473 0
30DEC26 72.50 C 22.69 22.69 22.69 21.76 -1.07 62 1 34 0
30DEC26 75.00 C 0.00 0.00 0.00 20.51 -1.55 62 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 19.44 -1.55 62 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 18.37 -1.43 62 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 17.84 -0.98 65 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 16.73 -1.20 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 16.20 -1.00 66 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 15.44 -0.97 66 0 37 0
30DEC26 92.50 C 0.00 0.00 0.00 14.57 -0.95 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.82 -0.86 66 0 19 0
30DEC26 97.50 C 0.00 0.00 0.00 13.06 -0.86 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.30 -0.87 66 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 11.56 -0.86 66 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.97 -0.75 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.38 -0.75 66 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 9.79 -0.75 66 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.20 -0.75 66 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.43 -1.26 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.65 -1.27 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.87 -1.27 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.14 -1.24 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.42 -1.04 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.70 -1.24 64 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.98 -1.24 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.26 -0.96 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 36.56 -0.88 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.93 -1.21 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.30 -0.86 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.85 -0.66 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.49 -1.61 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 28.09 -1.49 61 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 26.86 -1.29 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.65 -1.27 61 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 24.45 -1.29 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 23.39 -1.26 62 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 22.64 -0.97 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.69 -1.07 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 20.67 -1.07 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.97 -1.01 64 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 19.19 -0.89 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.56 -0.79 66 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 17.86 -0.79 66 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 17.04 -0.90 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.32 -0.84 66 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 15.61 -0.86 66 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 14.89 -0.87 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.17 -0.87 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 13.54 -0.79 66 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 12.99 -0.75 66 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.43 -0.76 66 0 1 0
TOTAL CALL 1,978 50,368 +776
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 145 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 141 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 136 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 132 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 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 98 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 72 0 615 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 0.00 70 0 870 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 811 0
28MAY26 62.50 P 0.00 0.00 0.00 0.07 -0.01 66 3 503 -3
28MAY26 65.00 P 0.22 0.22 0.22 0.15 0.00 66 4 753 +4
28MAY26 67.50 P 0.41 0.41 0.41 0.30 0.00 66 2 156 0
28MAY26 70.00 P 0.53 0.54 0.53 0.54 +0.01 66 7 1,021 -5
28MAY26 72.50 P 1.10 1.10 1.10 0.85 +0.03 65 10 268 +10
28MAY26 75.00 P 0.91 1.47 0.91 1.37 +0.08 64 8 352 +3
28MAY26 77.50 P 2.21 2.21 2.12 2.07 +0.15 64 54 386 -13
28MAY26 80.00 P 2.59 3.80 2.59 3.05 +0.30 65 81 630 -47
28MAY26 82.50 P 4.07 4.46 4.02 4.19 +0.38 65 10 852 +5
28MAY26 85.00 P 6.19 6.19 6.04 5.72 +0.63 68 50 544 +35
28MAY26 87.50 P 7.21 7.21 7.18 7.34 +0.65 68 31 116 +3
28MAY26 90.00 P 0.00 0.00 0.00 8.88 +0.63 65 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 10.81 +0.45 65 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 13.26 +0.88 73 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.50 +0.98 76 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 17.83 +1.05 79 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 20.23 +1.12 84 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 22.54 +1.03 85 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.17 +1.37 95 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.21 +0.78 85 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.75 +0.91 92 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 169 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 0.00 148 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 0.00 138 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 0.00 107 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 86 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 81 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 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 69 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 63 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 0.00 63 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 0.00 63 0 62 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 114 0
29JUN26 52.50 P 0.20 0.20 0.20 0.12 -0.01 63 3 118 +3
29JUN26 55.00 P 0.33 0.33 0.33 0.22 -0.01 63 15 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.36 -0.01 63 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 0.56 -0.02 63 0 727 0
29JUN26 62.50 P 0.00 0.00 0.00 0.80 -0.03 62 0 1,020 0
29JUN26 65.00 P 1.20 1.20 1.20 1.16 0.00 62 1 172 0
29JUN26 67.50 P 1.57 1.57 1.57 1.62 +0.02 62 3 308 0
29JUN26 70.00 P 0.00 0.00 0.00 2.19 +0.06 62 0 451 0
29JUN26 72.50 P 2.70 2.70 2.70 2.86 +0.06 62 1 152 0
29JUN26 75.00 P 3.40 4.20 3.40 3.69 +0.10 62 24 221 +14
29JUN26 77.50 P 5.19 5.19 5.19 4.65 +0.16 62 1 401 0
29JUN26 80.00 P 5.91 6.10 5.91 5.91 +0.39 63 23 172 +1
29JUN26 82.50 P 7.00 7.00 6.90 7.18 +0.49 63 17 111 +17
29JUN26 85.00 P 8.70 8.73 8.59 8.73 +0.58 65 32 349 +32
29JUN26 87.50 P 10.39 11.27 10.16 10.33 +0.63 66 49 211 +3
29JUN26 90.00 P 11.98 12.35 11.98 12.02 +0.69 66 30 203 0
29JUN26 92.50 P 12.61 13.77 12.61 13.81 +0.60 67 30 75 -15
29JUN26 95.00 P 0.00 0.00 0.00 15.68 +0.59 67 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 17.68 +0.71 68 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 19.72 +0.72 69 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.88 +0.82 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.07 +0.84 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.36 +0.95 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.66 +0.96 74 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.03 +1.04 76 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.29 -0.01 64 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 0.36 0.00 65 0 78 0
30JUL26 52.50 P 0.00 0.00 0.00 0.55 +0.02 65 0 6 0
30JUL26 55.00 P 0.00 0.00 0.00 0.76 +0.01 64 0 63 0
30JUL26 57.50 P 0.00 0.00 0.00 1.07 +0.02 65 0 17 0
30JUL26 60.00 P 0.00 0.00 0.00 1.42 +0.03 64 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 1.88 +0.06 64 0 99 0
30JUL26 65.00 P 2.24 2.24 2.24 2.42 +0.06 64 12 102 +12
30JUL26 67.50 P 2.80 2.80 2.80 3.09 +0.09 64 1 23 +1
30JUL26 70.00 P 3.50 3.50 3.49 3.83 +0.14 64 16 125 +12
30JUL26 72.50 P 4.34 4.64 4.34 4.69 +0.14 63 89 290 +36
30JUL26 75.00 P 5.36 6.13 5.24 5.65 +0.21 63 200 498 0
30JUL26 77.50 P 0.00 0.00 0.00 6.70 +0.20 63 0 76 0
30JUL26 80.00 P 8.02 8.40 7.65 7.89 +0.29 63 92 383 +92
30JUL26 82.50 P 9.13 9.14 9.13 9.27 +0.36 64 16 234 +16
30JUL26 85.00 P 10.22 10.71 10.22 10.81 +0.52 64 22 135 +1
30JUL26 87.50 P 0.00 0.00 0.00 12.49 +0.61 66 0 89 0
30JUL26 90.00 P 13.46 13.46 13.46 14.24 +0.68 67 15 75 0
30JUL26 92.50 P 15.22 16.43 14.78 16.06 +0.73 67 66 99 +2
30JUL26 95.00 P 17.22 17.22 16.60 17.86 +0.59 68 30 30 0
30JUL26 97.50 P 0.00 0.00 0.00 19.76 +0.63 68 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 21.68 +0.65 69 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.73 +0.75 70 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.79 +0.75 70 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.93 +0.83 71 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.12 +0.86 72 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.32 +0.87 73 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 2.38 +0.13 65 0 5 0
28AUG26 62.50 P 0.00 0.00 0.00 2.87 +0.07 65 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 3.58 +0.10 64 0 1 0
28AUG26 67.50 P 4.08 4.08 4.08 4.32 +0.13 64 1 1 +1
28AUG26 70.00 P 5.17 5.17 5.17 5.21 +0.16 64 7 22 +7
28AUG26 72.50 P 5.90 5.90 5.83 6.13 +0.19 64 12 27 +12
28AUG26 75.00 P 0.00 0.00 0.00 7.20 +0.22 64 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 8.28 +0.22 64 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 9.58 +0.33 64 0 32 0
28AUG26 82.50 P 10.87 10.87 10.87 10.97 +0.44 64 1 29 0
28AUG26 85.00 P 0.00 0.00 0.00 12.53 +0.50 65 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 14.26 +0.63 66 0 24 0
28AUG26 90.00 P 0.00 0.00 0.00 15.95 +0.64 67 0 66 0
28AUG26 92.50 P 17.29 18.00 17.29 17.75 +0.69 68 22 45 0
28AUG26 95.00 P 0.00 0.00 0.00 19.60 +0.72 68 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 21.45 +0.62 69 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 23.37 +0.64 69 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.29 +0.64 70 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.32 +0.75 70 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.39 +0.75 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.47 +0.76 71 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.64 +0.85 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 74 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 +0.01 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 0.00 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 +0.01 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.09 0.00 65 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.12 +0.01 65 0 83 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 +0.01 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 +0.01 65 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 +0.01 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.26 +0.01 65 0 82 0
29SEP26 40.00 P 0.35 0.35 0.35 0.31 +0.02 65 3 53 +3
29SEP26 41.00 P 0.00 0.00 0.00 0.37 +0.02 65 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 +0.02 65 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.51 +0.02 66 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.59 +0.05 66 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.69 +0.03 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.78 +0.03 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 0.88 +0.06 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.96 +0.03 65 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.08 +0.02 65 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.20 +0.01 65 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 1.59 +0.03 65 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.02 +0.07 64 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 2.57 +0.11 64 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 3.14 +0.11 64 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 3.86 +0.15 64 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 4.59 +0.16 64 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 5.48 +0.21 64 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 6.38 +0.21 64 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 7.43 +0.29 64 0 59 0
29SEP26 75.00 P 0.00 0.00 0.00 8.52 +0.29 64 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 9.68 +0.35 64 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 11.01 +0.41 64 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 12.50 +0.42 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 14.07 +0.58 65 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 15.68 +0.58 65 0 30 0
29SEP26 90.00 P 17.64 17.64 17.64 17.37 +0.53 66 15 30 0
29SEP26 92.50 P 0.00 0.00 0.00 19.21 +0.61 67 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 21.15 +0.70 68 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.91 +0.69 68 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.82 +0.71 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.75 +0.71 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.69 +0.72 69 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.71 +0.80 70 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.79 +0.82 70 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.88 +0.83 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.76 +0.01 65 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 0.86 +0.01 65 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 0.96 0.00 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.10 +0.02 65 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.24 +0.02 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.38 +0.02 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.52 +0.02 65 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 1.63 -0.01 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.87 +0.04 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.00 -0.02 64 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 2.18 -0.03 64 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 2.37 +0.04 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.58 +0.06 64 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 3.18 +0.05 64 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 3.80 +0.07 64 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 4.56 +0.09 64 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 5.33 +0.09 64 0 1,829 0
30DEC26 62.50 P 0.00 0.00 0.00 6.21 +0.14 64 0 880 0
30DEC26 65.00 P 7.23 7.23 7.23 7.15 +0.14 64 10 26 +10
30DEC26 67.50 P 0.00 0.00 0.00 8.10 +0.14 63 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 9.23 +0.20 63 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 10.36 +0.20 63 0 0 0
30DEC26 75.00 P 11.50 11.50 11.50 11.51 +0.21 63 2 7 0
30DEC26 77.50 P 0.00 0.00 0.00 12.90 +0.34 63 0 1 0
30DEC26 80.00 P 14.20 14.20 14.20 14.27 +0.25 63 2 6 0
30DEC26 82.50 P 0.00 0.00 0.00 15.92 +0.38 64 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 17.41 +0.41 64 0 0 0
30DEC26 87.50 P 19.00 19.00 19.00 19.07 +0.52 65 15 15 0
30DEC26 90.00 P 0.00 0.00 0.00 20.81 +0.57 65 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 22.60 +0.48 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 24.42 +0.58 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.44 +0.49 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.21 +0.46 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.06 +0.51 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.02 +0.65 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.99 +0.65 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.95 +0.62 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.93 +0.61 69 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.34 +0.04 64 0 126 0
30MAR27 44.00 P 0.00 0.00 0.00 2.54 +0.04 64 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 2.74 +0.04 64 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 2.99 +0.07 64 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.25 +0.16 64 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.51 +0.17 64 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.76 +0.17 64 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 3.90 +0.06 64 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 4.63 +0.09 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 5.43 +0.10 63 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 6.23 +0.10 63 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.19 +0.14 63 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 8.17 +0.15 63 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 9.15 +0.15 63 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 10.30 +0.20 63 0 3 0
30MAR27 70.00 P 11.49 11.49 11.49 11.47 +0.20 63 1 251 +1
30MAR27 72.50 P 12.77 12.77 12.77 12.64 +0.20 63 1 800 0
30MAR27 75.00 P 14.19 14.19 14.19 13.92 +0.28 63 1 581 +1
30MAR27 77.50 P 0.00 0.00 0.00 15.27 +0.27 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 16.71 +0.29 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.27 +0.30 63 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.90 +0.32 64 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 21.58 +0.30 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.41 +0.38 65 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 25.21 +0.42 65 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 26.95 +0.36 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 28.53 +0.21 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.40 +0.22 65 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 32.69 +0.60 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 34.65 +0.49 68 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.58 +0.58 68 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.57 +0.60 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 40.56 +0.60 68 0 5 0
TOTAL PUT 1,141 36,431 +254
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$ 32.34
28MAY26 20.00 C 0.00 0.00 0.00 12.35 +0.27 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.35 +0.27 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.36 +0.28 84 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.36 +0.28 74 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.36 +0.28 65 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.36 +0.28 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.36 +0.28 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.36 +0.28 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.36 +0.27 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.37 +0.26 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.43 +0.25 33 0 3 0
28MAY26 31.00 C 1.34 1.34 1.34 1.58 +0.22 32 15 569 +15
28MAY26 32.00 C 0.99 1.22 0.68 0.89 +0.13 31 489 1,735 +321
28MAY26 33.00 C 0.62 0.67 0.52 0.45 +0.08 32 129 481 +61
28MAY26 34.00 C 0.23 0.32 0.12 0.20 +0.04 32 117 417 -15
28MAY26 35.00 C 0.11 0.14 0.06 0.08 +0.02 32 95 521 +16
28MAY26 36.00 C 0.06 0.06 0.05 0.03 0.00 33 34 573 0
28MAY26 37.00 C 0.02 0.02 0.02 0.01 0.00 33 5 648 -5
28MAY26 38.00 C 0.03 0.03 0.03 0.01 0.00 38 20 486 -20
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 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 67 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.35 +0.27 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.35 +0.27 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.36 +0.28 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.36 +0.28 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.36 +0.28 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.36 +0.28 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.36 +0.28 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.36 +0.28 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.37 +0.27 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.41 +0.25 30 0 1 0
29JUN26 30.00 C 2.34 2.34 2.34 2.55 +0.21 30 1 3 +1
29JUN26 31.00 C 0.00 0.00 0.00 1.83 +0.14 30 0 32 0
29JUN26 32.00 C 1.44 1.44 1.15 1.30 +0.16 31 31 308 +8
29JUN26 33.00 C 0.97 1.04 0.97 0.86 +0.10 30 21 127 +21
29JUN26 34.00 C 0.65 0.65 0.60 0.58 +0.08 30 27 1,335 0
29JUN26 35.00 C 0.43 0.44 0.31 0.38 +0.06 31 52 1,747 +52
29JUN26 36.00 C 0.20 0.20 0.20 0.24 +0.03 31 15 136 -15
29JUN26 37.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 182 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 211 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 91 0
29JUN26 40.00 C 0.07 0.07 0.07 0.03 0.00 31 15 146 +3
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 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 12.35 +0.27 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.35 +0.27 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.36 +0.28 55 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.36 +0.28 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.36 +0.28 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.36 +0.28 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.36 +0.28 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.37 +0.27 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.41 +0.24 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.54 +0.20 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.80 +0.18 31 0 0 0
30JUL26 31.00 C 2.33 2.33 2.05 2.24 +0.20 31 28 15 0
30JUL26 32.00 C 1.94 1.94 1.94 1.73 +0.17 31 15 45 +7
30JUL26 33.00 C 1.34 1.34 1.34 1.30 +0.13 31 15 167 +15
30JUL26 34.00 C 1.07 1.08 0.90 0.98 +0.10 31 53 205 +36
30JUL26 35.00 C 0.00 0.00 0.00 0.73 +0.07 31 0 113 0
30JUL26 36.00 C 0.00 0.00 0.00 0.53 +0.04 31 0 84 0
30JUL26 37.00 C 0.00 0.00 0.00 0.37 +0.02 31 0 81 0
30JUL26 38.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 316 0
30JUL26 39.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 159 0
30JUL26 40.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 0.08 0.00 31 0 66 0
30JUL26 42.00 C 0.14 0.14 0.14 0.06 +0.01 31 15 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 0.00 31 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.35 +0.27 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.41 +0.33 63 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.41 +0.33 57 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.36 +0.28 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.36 +0.28 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.36 +0.28 33 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.37 +0.25 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.37 +0.21 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.53 +0.22 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.76 +0.19 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.11 +0.21 31 0 0 0
28AUG26 31.00 C 2.40 2.40 2.40 2.61 +0.22 32 15 70 +15
28AUG26 32.00 C 2.14 2.35 2.14 2.09 +0.17 31 60 90 +45
28AUG26 33.00 C 1.56 1.56 1.56 1.67 +0.14 31 15 60 +15
28AUG26 34.00 C 0.00 0.00 0.00 1.34 +0.13 32 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 1.04 +0.09 32 0 2 0
28AUG26 36.00 C 0.00 0.00 0.00 0.81 +0.07 31 0 0 0
28AUG26 37.00 C 0.63 0.63 0.63 0.62 +0.05 31 1 5 +1
28AUG26 38.00 C 0.00 0.00 0.00 0.47 +0.04 31 0 64 0
28AUG26 39.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 127 0
28AUG26 40.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 95 0
28AUG26 41.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 180 0
28AUG26 42.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.35 +0.27 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.41 +0.33 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.41 +0.33 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.36 +0.28 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.36 +0.28 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.37 +0.27 32 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 6.44 +0.07 33 0 0 0
29SEP26 27.00 C 5.78 5.78 5.78 5.43 +0.07 28 1 0 -1
29SEP26 28.00 C 0.00 0.00 0.00 4.84 +0.22 33 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.17 +0.20 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.58 +0.20 33 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.95 +0.17 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.49 +0.15 32 0 22 0
29SEP26 33.00 C 0.00 0.00 0.00 2.08 +0.13 32 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.73 +0.13 33 0 18 0
29SEP26 35.00 C 0.00 0.00 0.00 1.44 +0.11 33 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.17 +0.09 33 0 23 0
29SEP26 37.00 C 0.00 0.00 0.00 0.96 +0.09 33 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.78 +0.07 33 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 +0.05 33 0 91 0
29SEP26 40.00 C 0.00 0.00 0.00 0.50 +0.05 33 0 200 0
29SEP26 41.00 C 0.00 0.00 0.00 0.40 +0.02 33 0 250 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 +0.04 34 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.27 +0.03 34 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.21 +0.03 34 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.17 +0.02 34 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.35 +0.27 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.41 +0.33 42 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.41 +0.33 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.37 +0.27 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.43 +0.25 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.58 +0.22 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.81 +0.21 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.08 +0.19 32 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.25 +0.02 29 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.80 +0.17 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.22 +0.15 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.60 +0.14 30 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.14 +0.11 31 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 2.73 +0.11 31 0 33 0
30DEC26 34.00 C 0.00 0.00 0.00 2.37 +0.09 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.03 +0.07 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.76 +0.07 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.50 +0.06 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.29 +0.06 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.09 +0.04 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.93 +0.04 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.78 +0.03 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.71 +0.03 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.59 +0.02 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.50 +0.03 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.42 +0.02 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.35 +0.01 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 0.00 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 0.00 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 0.00 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 0.00 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 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 12.70 12.70 12.60 12.35 +0.27 0 5 0 -5
30MAR27 21.00 C 0.00 0.00 0.00 11.41 +0.32 34 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 10.43 +0.25 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.58 +0.25 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.78 +0.23 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.01 +0.21 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.29 +0.21 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.62 +0.19 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.97 +0.17 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.39 +0.17 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.84 +0.15 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.21 +0.14 30 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 3.76 +0.12 30 0 321 0
30MAR27 33.00 C 0.00 0.00 0.00 3.35 +0.12 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.98 +0.10 31 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.64 +0.09 31 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 2.34 +0.08 31 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 2.07 +0.08 31 0 1 0
30MAR27 38.00 C 1.74 1.74 1.74 1.81 +0.05 31 2 2 +2
30MAR27 39.00 C 0.00 0.00 0.00 1.61 +0.06 31 0 17 0
30MAR27 40.00 C 1.33 1.33 1.33 1.44 +0.09 31 13 32 +13
30MAR27 41.00 C 0.00 0.00 0.00 1.29 +0.10 32 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 1.11 +0.05 31 0 84 0
30MAR27 43.00 C 0.00 0.00 0.00 0.97 +0.02 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.85 +0.01 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.74 +0.03 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.65 +0.02 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.57 +0.01 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.48 +0.01 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.43 +0.02 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.37 +0.01 31 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 0.26 +0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 2 0
TOTAL CALL 1,304 21,920 +586
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 149 0
28MAY26 28.00 P 0.07 0.09 0.07 0.04 -0.01 34 46 318 +15
28MAY26 29.00 P 0.12 0.18 0.12 0.11 -0.04 33 92 336 +40
28MAY26 30.00 P 0.24 0.35 0.24 0.29 -0.07 33 100 611 +36
28MAY26 31.00 P 0.47 0.70 0.47 0.59 -0.15 32 74 255 +28
28MAY26 32.00 P 0.86 1.22 0.86 1.13 -0.15 34 67 994 -18
28MAY26 33.00 P 1.53 2.02 1.53 1.73 -0.28 30 63 860 -18
28MAY26 34.00 P 2.32 2.33 2.32 2.59 -0.24 32 90 1,246 -15
28MAY26 35.00 P 3.50 3.50 3.50 3.50 -0.26 33 36 513 -34
28MAY26 36.00 P 0.00 0.00 0.00 4.59 -0.14 48 0 731 0
28MAY26 37.00 P 0.00 0.00 0.00 5.60 -0.15 56 0 172 0
28MAY26 38.00 P 0.00 0.00 0.00 6.43 -0.28 0 0 312 0
28MAY26 39.00 P 7.16 7.16 7.16 7.43 -0.28 0 1 133 -1
28MAY26 40.00 P 0.00 0.00 0.00 8.43 -0.28 0 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 9.43 -0.28 0 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 10.43 -0.28 44 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 11.43 -0.28 50 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 12.43 -0.27 55 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.43 -0.27 60 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 14.43 -0.27 65 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.43 -0.27 69 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.42 -0.28 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.42 -0.28 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.42 -0.28 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.92 -0.28 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.42 -0.28 69 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.92 -0.27 93 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.42 -0.27 104 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.91 -0.28 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.41 -0.28 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 13 0
29JUN26 27.00 P 0.22 0.22 0.22 0.12 -0.02 31 10 143 +10
29JUN26 28.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 115 0
29JUN26 29.00 P 0.43 0.48 0.43 0.44 -0.06 31 31 175 +14
29JUN26 30.00 P 0.68 0.84 0.65 0.73 -0.10 31 83 117 -28
29JUN26 31.00 P 1.23 1.23 1.23 1.11 -0.14 31 1 164 +1
29JUN26 32.00 P 1.77 1.77 1.72 1.59 -0.18 30 46 221 +30
29JUN26 33.00 P 0.00 0.00 0.00 2.19 -0.23 30 0 290 0
29JUN26 34.00 P 0.00 0.00 0.00 2.94 -0.22 30 0 462 0
29JUN26 35.00 P 0.00 0.00 0.00 3.74 -0.23 30 0 1,694 0
29JUN26 36.00 P 0.00 0.00 0.00 4.61 -0.25 30 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 5.60 -0.20 34 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 6.64 -0.12 40 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 7.61 -0.13 43 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 8.44 -0.27 31 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 9.43 -0.28 0 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 10.43 -0.32 30 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 11.43 -0.28 34 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 12.43 -0.27 37 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 13.43 -0.27 40 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.43 -0.27 43 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 15.43 -0.27 45 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 16.42 -0.38 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.42 -0.28 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.42 -0.28 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.92 -0.28 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.42 -0.28 48 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.92 -0.27 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.42 -0.27 68 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.91 -0.28 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.41 -0.29 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 289 0
30JUL26 27.00 P 0.00 0.00 0.00 0.29 -0.05 31 0 510 0
30JUL26 28.00 P 0.00 0.00 0.00 0.48 -0.07 31 0 63 0
30JUL26 29.00 P 0.82 0.82 0.82 0.74 -0.10 31 15 101 +15
30JUL26 30.00 P 0.97 0.97 0.97 1.08 -0.13 31 2 85 +2
30JUL26 31.00 P 1.60 1.60 1.50 1.50 -0.15 31 8 83 +6
30JUL26 32.00 P 0.00 0.00 0.00 1.99 -0.19 31 0 391 0
30JUL26 33.00 P 2.33 2.33 2.33 2.60 -0.17 31 1 419 0
30JUL26 34.00 P 0.00 0.00 0.00 3.26 -0.22 31 0 685 0
30JUL26 35.00 P 0.00 0.00 0.00 4.01 -0.23 31 0 88 0
30JUL26 36.00 P 0.00 0.00 0.00 4.82 -0.24 31 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.81 -0.13 34 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 6.71 -0.13 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.61 -0.17 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.50 -0.25 32 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.45 -0.29 30 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.44 -0.31 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.43 -0.28 29 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.43 -0.28 32 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.43 -0.27 34 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.43 -0.27 36 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.43 -0.27 39 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.42 -0.38 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 34 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 24.00 P 0.23 0.23 0.23 0.10 -0.02 31 15 35 +15
28AUG26 25.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 46 0
28AUG26 26.00 P 0.36 0.43 0.36 0.30 -0.04 31 235 322 +235
28AUG26 27.00 P 0.54 0.60 0.52 0.47 -0.05 31 87 226 +87
28AUG26 28.00 P 0.66 0.66 0.66 0.70 -0.07 31 1 80 0
28AUG26 29.00 P 0.00 0.00 0.00 1.00 -0.09 31 0 324 0
28AUG26 30.00 P 0.00 0.00 0.00 1.38 -0.11 32 0 10 0
28AUG26 31.00 P 0.00 0.00 0.00 1.79 -0.15 31 0 117 0
28AUG26 32.00 P 2.29 2.29 2.29 2.29 -0.17 31 15 131 +15
28AUG26 33.00 P 2.69 2.69 2.69 2.87 -0.18 31 10 47 +10
28AUG26 34.00 P 0.00 0.00 0.00 3.51 -0.23 31 0 38 0
28AUG26 35.00 P 0.00 0.00 0.00 4.25 -0.22 31 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.14 -0.11 33 0 0 0
28AUG26 37.00 P 5.65 5.65 5.65 5.97 -0.13 33 1 1 +1
28AUG26 38.00 P 0.00 0.00 0.00 6.83 -0.13 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.73 -0.13 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.61 -0.18 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.57 -0.18 34 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.55 -0.20 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.52 -0.23 37 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.43 -0.28 30 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.43 -0.27 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 -0.02 34 0 165 0
29SEP26 26.00 P 0.00 0.00 0.00 0.55 -0.03 34 0 48 0
29SEP26 27.00 P 0.00 0.00 0.00 0.77 -0.05 34 0 53 0
29SEP26 28.00 P 0.00 0.00 0.00 1.05 -0.06 34 0 78 0
29SEP26 29.00 P 0.00 0.00 0.00 1.39 -0.08 34 0 66 0
29SEP26 30.00 P 0.00 0.00 0.00 1.81 -0.08 34 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 2.28 -0.11 34 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 2.82 -0.13 34 0 58 0
29SEP26 33.00 P 0.00 0.00 0.00 3.41 -0.05 35 0 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 3.96 -0.14 33 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.79 -0.03 35 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 5.55 -0.19 36 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.35 -0.20 36 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.20 -0.22 37 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.07 -0.24 38 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.99 -0.24 39 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.92 -0.26 40 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.88 -0.26 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.86 -0.27 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.85 -0.28 45 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.86 -0.28 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.83 -0.32 49 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.83 +0.12 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.81 -0.31 52 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.42 -0.73 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.42 -0.70 33 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.92 -0.28 38 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.42 -0.28 42 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.92 -0.27 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.42 -0.27 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.91 -0.28 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.41 -0.29 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.04 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.05 32 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.65 -0.05 32 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.87 -0.08 32 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 1.14 -0.09 32 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.48 -0.09 32 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.86 -0.12 32 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 2.28 -0.14 32 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.78 -0.14 32 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 3.32 -0.17 33 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.91 -0.17 33 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.55 -0.19 33 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 5.23 -0.21 33 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.97 -0.21 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.73 -0.23 34 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.54 -0.23 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.37 -0.25 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.24 -0.25 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.13 -0.26 36 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.06 -0.26 37 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 11.86 -0.27 36 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.85 -0.28 37 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.86 -0.28 39 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.83 -0.32 40 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.83 +0.10 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.81 -0.31 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.43 -0.72 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.42 -0.70 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.92 -0.28 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.42 -0.28 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.92 -0.27 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.42 -0.27 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.91 -0.28 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.41 -0.29 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.04 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.05 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.06 32 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 -0.07 32 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.21 -0.08 32 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.53 -0.09 32 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.88 -0.11 32 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.30 -0.11 32 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.74 -0.14 32 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.25 -0.14 32 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.79 -0.16 32 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 4.38 -0.16 32 0 220 0
30MAR27 34.00 P 0.00 0.00 0.00 5.01 -0.19 33 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.68 -0.02 33 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.20 -0.20 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.92 -0.21 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.67 -0.22 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.46 -0.22 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.26 -0.23 31 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 10.13 -0.26 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.06 -0.26 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.86 -0.27 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.85 -0.28 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.86 -0.28 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.83 -0.32 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.83 +0.03 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.81 -0.31 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.47 -0.68 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.44 -0.68 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.92 -0.28 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.42 -0.28 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.92 -0.27 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.42 -0.27 39 0 0 0
TOTAL PUT 1,130 26,184 +446
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$ 11.86
28MAY26 8.50 C 0.00 0.00 0.00 3.36 -0.10 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.11 -0.10 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.62 -0.09 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.36 -0.10 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.88 -0.05 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.39 -0.05 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.93 -0.09 33 0 15 0
28MAY26 11.50 C 0.56 0.56 0.56 0.58 -0.05 37 15 32 0
28MAY26 12.00 C 0.33 0.33 0.30 0.32 -0.01 38 72 491 0
28MAY26 12.50 C 0.21 0.21 0.18 0.15 -0.02 37 18 1,014 0
28MAY26 13.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,563 0
28MAY26 14.00 C 0.02 0.02 0.02 0.01 0.00 40 105 1,671 -105
28MAY26 14.50 C 0.02 0.02 0.02 0.01 0.00 46 20 980 -20
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.36 -0.10 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.13 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.89 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.40 -0.06 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.15 -0.06 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.97 -0.05 38 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.55 -0.05 38 0 0 0
29JUN26 11.00 C 1.19 1.21 1.10 1.17 -0.03 37 1,748 2,686 +1,748
29JUN26 11.50 C 0.89 0.89 0.77 0.83 -0.05 36 721 2,013 +721
29JUN26 12.00 C 0.57 0.66 0.55 0.59 -0.03 37 257 2,980 +242
29JUN26 12.50 C 0.41 0.41 0.37 0.40 -0.03 37 597 2,802 +563
29JUN26 13.00 C 0.28 0.29 0.25 0.27 -0.02 38 760 3,328 +635
29JUN26 13.50 C 0.18 0.20 0.18 0.17 -0.01 38 145 1,318 +145
29JUN26 14.00 C 0.12 0.13 0.12 0.11 -0.01 38 135 853 +105
29JUN26 14.50 C 0.09 0.10 0.09 0.07 -0.01 39 350 778 +236
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,596 0
29JUN26 16.00 C 0.03 0.03 0.03 0.01 -0.01 37 140 1,943 +140
29JUN26 16.50 C 0.02 0.02 0.02 0.01 0.00 40 200 1,209 +200
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29JUN26 22.00 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 0.01 0.00 73 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.40 -0.06 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.15 -0.06 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.91 -0.06 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.67 -0.06 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.47 -0.02 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.19 -0.07 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.98 -0.06 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.59 -0.04 37 0 0 0
30JUL26 11.00 C 1.23 1.27 1.20 1.22 -0.06 36 105 573 +105
30JUL26 11.50 C 0.96 0.96 0.96 0.92 -0.06 36 15 617 +15
30JUL26 12.00 C 0.00 0.00 0.00 0.69 -0.04 37 0 289 0
30JUL26 12.50 C 0.00 0.00 0.00 0.51 -0.02 38 0 519 0
30JUL26 13.00 C 0.00 0.00 0.00 0.35 -0.02 37 0 321 0
30JUL26 13.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 278 0
30JUL26 14.00 C 0.22 0.22 0.21 0.16 -0.01 37 45 212 +45
30JUL26 14.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 82 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 0.00 38 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 38 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 3.40 -0.06 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.16 -0.06 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.92 -0.06 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.69 -0.06 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.49 -0.02 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.22 -0.07 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.04 -0.07 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.66 -0.06 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.32 -0.07 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.05 -0.06 38 0 15 0
28AUG26 12.00 C 0.85 0.85 0.85 0.82 -0.06 39 6 141 +6
28AUG26 12.50 C 0.68 0.69 0.67 0.63 -0.06 39 35 161 +35
28AUG26 13.00 C 0.53 0.53 0.53 0.48 -0.05 39 15 30 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.36 -0.04 39 0 0 0
28AUG26 14.00 C 0.33 0.33 0.33 0.26 -0.04 38 9 78 +9
28AUG26 14.50 C 0.00 0.00 0.00 0.20 -0.03 39 0 249 0
28AUG26 15.00 C 0.22 0.22 0.21 0.14 -0.03 38 30 269 +15
28AUG26 15.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.41 -0.06 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.17 -0.06 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.94 -0.06 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.75 -0.02 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.50 -0.05 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.32 -0.03 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.09 -0.06 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.75 -0.04 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.44 -0.03 39 0 0 0
29SEP26 11.50 C 1.20 1.20 1.20 1.19 -0.04 39 15 41 0
29SEP26 12.00 C 0.00 0.00 0.00 0.97 -0.03 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.79 -0.02 40 0 105 0
29SEP26 13.00 C 0.63 0.63 0.63 0.63 -0.02 40 15 197 +15
29SEP26 13.50 C 0.57 0.59 0.57 0.50 -0.01 39 30 156 +15
29SEP26 14.00 C 0.43 0.43 0.43 0.39 -0.01 39 17 208 +17
29SEP26 14.50 C 0.36 0.36 0.36 0.31 -0.01 39 15 167 +15
29SEP26 15.00 C 0.31 0.32 0.30 0.24 -0.01 39 149 587 +129
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 39 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 39 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 39 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 3.46 -0.06 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.24 -0.07 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.05 -0.06 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.85 -0.06 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.66 -0.06 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.49 -0.06 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.39 -0.05 42 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.01 -0.07 39 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.75 -0.04 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.54 -0.03 40 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.33 -0.04 40 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 1.15 -0.03 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 0.97 -0.03 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.84 -0.02 40 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.71 -0.02 40 0 110 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.02 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.01 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.01 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 -0.01 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 -0.02 39 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.01 39 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.01 39 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 0.00 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 0.00 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 0.00 40 0 194 0
30MAR27 8.50 C 0.00 0.00 0.00 3.59 -0.04 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.38 -0.10 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.21 -0.07 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.04 -0.07 40 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.88 -0.07 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.72 -0.07 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.57 -0.07 40 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 2.29 -0.06 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.04 -0.06 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.81 -0.05 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.63 -0.03 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.44 -0.02 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.25 -0.05 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.12 -0.02 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.99 -0.01 40 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.02 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 -0.01 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.01 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.58 -0.01 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 -0.01 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 -0.01 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 0.00 40 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.01 39 0 25 0
TOTAL CALL 5,784 46,882 +5,046
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 69 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 58 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.07 0.00 36 1 1,343 +1
28MAY26 11.50 P 0.20 0.24 0.20 0.20 0.00 36 280 602 -280
28MAY26 12.00 P 0.39 0.39 0.39 0.42 0.00 35 15 1,284 +15
28MAY26 12.50 P 0.00 0.00 0.00 0.77 +0.03 36 0 1,160 0
28MAY26 13.00 P 0.00 0.00 0.00 1.18 +0.04 35 0 2,142 0
28MAY26 13.50 P 0.00 0.00 0.00 1.65 +0.05 36 0 202 0
28MAY26 14.00 P 0.00 0.00 0.00 2.16 +0.07 48 0 180 0
28MAY26 14.50 P 0.00 0.00 0.00 2.66 +0.07 56 0 33 0
28MAY26 15.00 P 0.00 0.00 0.00 3.17 +0.08 68 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.66 +0.07 71 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.17 +0.08 82 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.67 +0.08 89 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.17 +0.08 95 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.67 +0.08 101 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.17 +0.08 107 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 0.00 40 0 209 0
29JUN26 9.75 P 0.06 0.06 0.06 0.05 0.00 38 15 389 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 1,313 0
29JUN26 10.50 P 0.13 0.13 0.13 0.15 0.00 37 100 1,039 +100
29JUN26 11.00 P 0.26 0.29 0.23 0.27 -0.01 37 4,551 6,318 +4,351
29JUN26 11.50 P 0.44 0.49 0.39 0.45 0.00 37 1,976 4,659 +1,976
29JUN26 12.00 P 0.68 0.73 0.62 0.73 +0.01 39 134 1,964 +113
29JUN26 12.50 P 1.04 1.12 1.03 1.01 -0.01 37 517 2,362 -191
29JUN26 13.00 P 0.00 0.00 0.00 1.37 +0.02 37 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.77 +0.03 37 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 2.28 +0.04 45 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 2.75 +0.04 47 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.22 +0.02 49 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.74 +0.04 57 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.23 +0.02 60 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 4.71 +0.02 62 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.21 +0.03 66 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.70 +0.01 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.20 +0.11 72 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.70 +0.02 76 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.14 +0.05 0 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.71 +0.02 85 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.14 +0.05 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.21 +0.04 94 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.20 +0.11 98 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.20 +0.04 104 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.14 +0.05 0 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 13.14 -0.06 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.19 -0.02 116 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.16 -0.04 111 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.14 -0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30JUL26 9.25 P 0.09 0.11 0.09 0.09 0.00 37 278 293 +263
30JUL26 9.50 P 0.12 0.13 0.12 0.13 +0.01 38 105 332 +75
30JUL26 9.75 P 0.16 0.17 0.16 0.17 +0.01 37 30 273 +15
30JUL26 10.00 P 0.20 0.24 0.20 0.22 +0.01 37 394 574 +394
30JUL26 10.50 P 0.35 0.37 0.35 0.35 +0.01 36 672 1,071 +672
30JUL26 11.00 P 0.53 0.55 0.53 0.53 +0.01 36 36 931 0
30JUL26 11.50 P 0.00 0.00 0.00 0.77 +0.02 36 0 818 0
30JUL26 12.00 P 0.00 0.00 0.00 1.06 +0.03 36 0 1,048 0
30JUL26 12.50 P 1.39 1.44 1.38 1.41 +0.05 37 45 741 +30
30JUL26 13.00 P 0.00 0.00 0.00 1.78 +0.03 37 0 2,009 0
30JUL26 13.50 P 0.00 0.00 0.00 2.25 +0.10 41 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 2.64 +0.04 39 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.09 +0.04 39 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.55 +0.04 39 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 4.02 +0.04 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.50 +0.04 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.01 +0.07 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.50 +0.07 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.99 +0.07 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.48 +0.07 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 0.00 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 0.12 -0.01 38 0 1 0
28AUG26 9.25 P 0.16 0.17 0.16 0.16 0.00 38 150 225 +150
28AUG26 9.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 0.25 -0.02 37 0 57 0
28AUG26 10.00 P 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.47 -0.01 37 0 51 0
28AUG26 11.00 P 0.00 0.00 0.00 0.66 -0.02 37 0 62 0
28AUG26 11.50 P 0.86 0.91 0.86 0.90 -0.01 37 45 47 +15
28AUG26 12.00 P 0.00 0.00 0.00 1.20 +0.01 37 0 42 0
28AUG26 12.50 P 0.00 0.00 0.00 1.54 +0.04 38 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 1.94 +0.04 39 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 2.31 +0.04 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.72 +0.03 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.16 +0.04 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.61 +0.05 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.06 +0.04 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.53 +0.04 38 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.01 +0.04 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 0.00 39 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29SEP26 9.00 P 0.20 0.20 0.20 0.20 +0.02 39 100 100 +100
29SEP26 9.25 P 0.24 0.24 0.24 0.24 +0.01 39 15 20 +10
29SEP26 9.50 P 0.00 0.00 0.00 0.30 +0.02 39 0 15 0
29SEP26 9.75 P 0.35 0.35 0.35 0.36 +0.02 39 15 200 +15
29SEP26 10.00 P 0.42 0.42 0.42 0.43 +0.02 38 15 172 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 +0.01 38 0 253 0
29SEP26 11.00 P 0.76 0.79 0.76 0.80 +0.02 38 30 285 0
29SEP26 11.50 P 1.05 1.05 1.05 1.05 +0.03 38 49 305 +49
29SEP26 12.00 P 0.00 0.00 0.00 1.34 +0.04 38 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 +0.04 38 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.03 +0.03 39 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.41 +0.03 39 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.82 +0.04 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.23 +0.03 39 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.67 +0.04 39 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.12 +0.04 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.57 +0.04 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.04 +0.04 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.51 +0.04 37 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 6.01 +0.06 39 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.48 +0.05 36 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.99 +0.07 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.48 +0.07 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.97 +0.06 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.46 +0.06 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.45 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.46 +0.11 47 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.45 +0.11 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.45 +0.06 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.44 +0.03 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.44 +0.09 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.43 +0.10 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.43 +0.06 57 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 +0.01 39 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 +0.01 39 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 +0.01 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 +0.01 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 +0.01 38 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.86 +0.01 38 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.08 +0.01 38 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.34 +0.02 38 0 254 0
30DEC26 12.00 P 0.00 0.00 0.00 1.63 +0.03 38 0 258 0
30DEC26 12.50 P 0.00 0.00 0.00 1.95 +0.03 38 0 214 0
30DEC26 13.00 P 0.00 0.00 0.00 2.30 +0.04 39 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 2.67 +0.03 39 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.07 +0.05 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.47 +0.05 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 3.88 +0.05 40 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.31 +0.06 40 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 4.74 +0.06 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.19 +0.07 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.66 +0.08 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.11 +0.08 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.59 +0.09 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.04 +0.06 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.53 +0.07 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.03 +0.09 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.50 +0.07 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 0.00 39 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.52 0.00 39 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 +0.01 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.86 +0.01 39 0 28 0
30MAR27 10.50 P 0.00 0.00 0.00 1.07 +0.01 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.31 +0.02 39 0 0 0
30MAR27 11.50 P 1.54 1.54 1.54 1.58 +0.03 39 14 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.86 +0.01 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.15 +0.02 38 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.49 +0.03 38 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 2.84 +0.02 38 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.25 +0.05 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.64 +0.06 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.04 +0.06 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.45 +0.06 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.88 +0.07 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.31 +0.07 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.77 +0.09 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.21 +0.08 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.67 +0.09 41 0 0 0
TOTAL PUT 9,582 49,273 +7,873
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$ 91.18
28MAY26 62.50 C 0.00 0.00 0.00 28.97 +0.27 99 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.48 +0.27 91 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.99 +0.27 83 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.50 +0.27 75 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.01 +0.27 67 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.27 +0.10 33 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.77 +0.10 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.27 +0.09 0 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 8.79 +0.09 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.36 +0.07 20 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 4.13 +0.04 20 0 27 0
28MAY26 90.00 C 0.00 0.00 0.00 2.37 +0.03 21 0 219 0
28MAY26 92.50 C 0.00 0.00 0.00 1.09 -0.03 21 0 236 0
28MAY26 95.00 C 0.50 0.50 0.50 0.42 -0.02 21 1 125 +1
28MAY26 97.50 C 0.19 0.19 0.19 0.13 -0.01 21 2 223 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 99 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 29.14 +0.27 62 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.66 +0.27 57 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.18 +0.27 52 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.70 +0.26 47 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 19.22 +0.26 42 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.42 +0.09 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.95 +0.10 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.51 +0.10 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 9.15 +0.10 20 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 6.95 +0.09 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.00 +0.08 20 0 222 0
29JUN26 90.00 C 3.42 3.42 3.42 3.41 +0.03 20 5 95 +5
29JUN26 92.50 C 0.00 0.00 0.00 2.17 +0.06 20 0 242 0
29JUN26 95.00 C 1.28 1.28 1.28 1.29 +0.02 20 2 92 0
29JUN26 97.50 C 0.00 0.00 0.00 0.72 +0.03 20 0 310 0
29JUN26 100.00 C 0.00 0.00 0.00 0.36 +0.01 20 0 270 0
29JUN26 102.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 292 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 21 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 0.01 0.01 0.01 0.01 0.00 28 100 100 +100
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 29.15 +0.27 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.67 +0.28 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.19 +0.28 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.72 +0.27 41 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.24 +0.25 37 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.43 -0.08 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.97 +0.08 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.58 +0.09 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.30 +0.07 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.22 +0.06 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.57 +0.06 22 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 4.00 +0.04 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.78 +0.03 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.85 +0.02 21 0 31 0
30JUL26 97.50 C 0.00 0.00 0.00 1.19 +0.01 21 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.75 +0.01 21 0 76 0
30JUL26 102.50 C 0.68 0.68 0.61 0.45 +0.01 21 31 44 +29
30JUL26 105.00 C 0.45 0.45 0.45 0.25 0.00 20 30 50 +30
30JUL26 107.50 C 0.31 0.31 0.30 0.15 +0.01 21 60 62 +60
30JUL26 110.00 C 0.00 0.00 0.00 0.08 0.00 21 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 24.19 +0.27 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.72 +0.26 36 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.28 +0.25 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.46 -0.05 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.05 +0.09 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.73 +0.07 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.59 +0.07 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.65 +0.06 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.96 +0.05 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.67 +0.04 22 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 3.49 +0.04 22 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.55 +0.03 21 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 1.82 +0.03 21 0 2 0
28AUG26 100.00 C 1.48 1.48 1.48 1.27 +0.02 21 1 1 +1
28AUG26 102.50 C 0.00 0.00 0.00 0.86 +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 0.37 0.37 0.37 0.24 0.00 21 15 15 +15
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 29.15 +0.27 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.67 +0.28 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.19 +0.26 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.75 +0.25 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.36 +0.24 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.95 +0.44 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.24 +0.09 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.06 +0.08 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.06 +0.07 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.27 +0.06 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.70 +0.05 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.41 +0.05 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 4.20 +0.01 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 3.18 +0.02 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.42 -0.01 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.83 -0.03 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.36 -0.06 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 1.02 -0.02 22 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.75 0.00 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.53 0.00 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.36 +0.01 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 0.00 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 29.15 +0.25 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.71 +0.25 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.33 +0.24 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.02 +0.25 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.79 +0.22 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.56 +0.53 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.09 +0.09 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.20 +0.09 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.45 +0.09 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.84 +0.08 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.38 +0.08 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.06 +0.04 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.85 +0.05 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.81 +0.04 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.96 +0.03 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.23 -0.01 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 2.64 -0.02 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.14 -0.05 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.75 +0.03 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.40 +0.01 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.08 +0.02 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.66 +0.01 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.51 +0.02 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 29.79 +0.28 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.52 +0.27 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.24 +0.20 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.00 +0.13 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.84 +0.09 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.79 +0.09 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.37 +0.09 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.59 +0.08 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.92 +0.08 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 11.41 +0.08 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.02 +0.08 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.76 -0.03 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.53 -0.01 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.44 -0.07 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.49 +0.05 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.69 +0.05 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 4.11 +0.17 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.51 +0.15 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.99 +0.13 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.55 +0.12 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.07 +0.03 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.74 +0.03 23 0 0 0
TOTAL CALL 247 6,472 +241
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 408 0
28MAY26 67.50 P 0.01 0.01 0.01 0.01 0.00 54 100 412 +100
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 781 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
28MAY26 82.50 P 0.14 0.14 0.14 0.02 0.00 22 4 140 -1
28MAY26 85.00 P 0.20 0.21 0.18 0.09 -0.02 21 39 220 0
28MAY26 87.50 P 0.48 0.48 0.47 0.36 -0.06 21 40 310 0
28MAY26 90.00 P 0.99 1.11 0.88 1.06 -0.04 21 231 129 -45
28MAY26 92.50 P 0.00 0.00 0.00 2.28 -0.07 20 0 100 0
28MAY26 95.00 P 0.00 0.00 0.00 4.14 -0.12 20 0 2 0
28MAY26 97.50 P 0.00 0.00 0.00 6.38 -0.11 21 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 8.82 -0.10 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.32 -0.10 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.82 -0.10 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.32 -0.10 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.82 -0.10 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.32 -0.10 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.82 -0.10 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.32 -0.10 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.82 -0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.06 0.06 0.06 0.01 0.00 30 50 703 +50
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 415 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 380 0
29JUN26 75.00 P 0.16 0.18 0.16 0.02 0.00 21 24 541 +24
29JUN26 77.50 P 0.00 0.00 0.00 0.05 0.00 20 0 144 0
29JUN26 80.00 P 0.34 0.35 0.34 0.15 -0.01 20 3 88 +3
29JUN26 82.50 P 0.52 0.52 0.52 0.39 0.00 20 1 216 -1
29JUN26 85.00 P 0.84 0.88 0.84 0.83 -0.01 20 4 177 +4
29JUN26 87.50 P 0.00 0.00 0.00 1.51 -0.05 20 0 522 0
29JUN26 90.00 P 0.00 0.00 0.00 2.52 -0.04 20 0 253 0
29JUN26 92.50 P 3.49 3.49 3.49 4.04 -0.04 20 2 34 0
29JUN26 95.00 P 0.00 0.00 0.00 5.81 -0.06 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.85 -0.07 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.07 -0.08 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.42 -0.08 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.84 -0.08 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.29 -0.09 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.36 -0.46 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.82 -0.26 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.29 -0.26 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.78 -0.26 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.27 -0.26 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.76 -0.26 0 0 0 0
30JUL26 62.50 P 0.12 0.12 0.12 0.01 0.00 29 1 153 -1
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 0.01 -0.01 20 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 21 0 33 0
30JUL26 77.50 P 0.00 0.00 0.00 0.20 -0.01 20 0 54 0
30JUL26 80.00 P 0.00 0.00 0.00 0.42 -0.02 21 0 91 0
30JUL26 82.50 P 0.93 0.93 0.93 0.81 -0.03 21 3 42 +3
30JUL26 85.00 P 1.37 1.37 1.37 1.41 -0.03 21 1 4 +1
30JUL26 87.50 P 0.00 0.00 0.00 2.23 -0.04 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.23 -0.07 20 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 4.59 -0.07 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 6.40 -0.07 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.31 -0.08 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.40 -0.09 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.64 -0.08 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 14.97 -0.09 20 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.37 -0.01 20 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.43 -0.39 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 21.88 -0.25 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 24.33 -0.27 0 0 0 0
28AUG26 67.50 P 0.24 0.25 0.24 0.02 0.00 21 6 46 +6
28AUG26 70.00 P 0.32 0.32 0.32 0.05 0.00 21 15 15 +15
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 0.22 -0.01 21 0 6 0
28AUG26 77.50 P 0.00 0.00 0.00 0.43 -0.01 21 0 22 0
28AUG26 80.00 P 1.00 1.00 1.00 0.75 -0.02 21 3 20 +3
28AUG26 82.50 P 0.00 0.00 0.00 1.26 -0.03 21 0 2 0
28AUG26 85.00 P 0.00 0.00 0.00 1.96 -0.04 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 2.76 -0.10 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.84 -0.05 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.18 -0.06 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 6.96 -0.07 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.78 -0.07 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 10.77 -0.08 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 12.91 -0.08 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 15.16 -0.09 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.50 -0.08 21 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.47 -0.35 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 21.98 -0.17 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 24.44 -0.17 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 23 0 24 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 0.00 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 0.00 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 -0.01 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 0.76 -0.01 22 0 7 0
29SEP26 80.00 P 1.48 1.48 1.41 1.19 -0.02 22 7 30 +1
29SEP26 82.50 P 0.00 0.00 0.00 1.79 -0.03 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 2.57 -0.04 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.57 -0.04 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 4.69 +0.02 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.00 -0.04 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.57 -0.07 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.32 -0.07 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.23 -0.08 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.28 -0.09 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.45 -0.09 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.71 -0.04 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.86 -0.18 19 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.13 -0.26 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.50 -0.27 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.91 -0.26 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.34 -0.26 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.82 -0.25 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 19 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 0.00 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.42 0.00 22 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 0.68 0.00 22 0 35 0
30DEC26 75.00 P 1.49 1.49 1.49 1.03 0.00 22 3 9 +3
30DEC26 77.50 P 0.00 0.00 0.00 1.50 0.00 22 0 2 0
30DEC26 80.00 P 2.33 2.33 2.33 2.10 0.00 22 4 6 +4
30DEC26 82.50 P 0.00 0.00 0.00 2.84 -0.01 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 3.74 -0.01 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 4.80 -0.01 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.97 +0.03 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 8.75 -0.06 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.36 -0.04 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.13 -0.05 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.06 -0.05 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.09 -0.06 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.10 -0.22 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.32 -0.17 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.49 -0.24 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.84 -0.17 19 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.10 -0.25 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.47 -0.25 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.26 +0.01 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 1.74 -0.01 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.34 -0.01 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.05 -0.01 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.86 -0.02 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.85 -0.02 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.97 -0.02 23 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.13 +0.05 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.41 +0.05 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.84 +0.02 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.40 -0.04 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.13 -0.04 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 14.92 -0.06 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.87 -0.06 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.73 -0.22 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.79 -0.25 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.93 -0.25 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.12 -0.25 21 0 0 0
TOTAL PUT 541 11,657 +169
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$ 15.09
28MAY26 9.75 C 0.00 0.00 0.00 5.35 -0.37 103 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.10 -0.37 97 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.60 -0.37 86 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.10 -0.37 76 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.60 -0.37 66 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.10 -0.37 56 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.60 -0.36 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.10 -0.37 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.62 -0.36 42 0 122 0
28MAY26 14.00 C 0.00 0.00 0.00 1.17 -0.35 42 0 145 0
28MAY26 14.50 C 0.78 0.80 0.78 0.80 -0.30 44 19 532 +19
28MAY26 15.00 C 0.50 0.52 0.48 0.49 -0.25 42 34 1,859 +17
28MAY26 15.50 C 0.00 0.00 0.00 0.28 -0.19 42 0 258 0
28MAY26 16.00 C 0.21 0.21 0.15 0.15 -0.13 42 50 171 -3
28MAY26 16.50 C 0.00 0.00 0.00 0.08 -0.08 43 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.04 44 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.10 -0.37 90 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.85 -0.39 85 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.60 -0.39 81 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.35 -0.37 77 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.10 -0.37 73 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 4.60 -0.39 65 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.10 -0.39 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.60 -0.40 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.10 -0.40 44 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.60 -0.41 37 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.12 -0.36 38 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.68 -0.34 39 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.30 -0.26 39 0 191 0
29JUN26 14.50 C 0.00 0.00 0.00 1.00 -0.27 40 0 202 0
29JUN26 15.00 C 0.75 0.75 0.75 0.74 -0.21 39 3 475 +3
29JUN26 15.50 C 0.55 0.55 0.54 0.54 -0.19 39 14 574 -8
29JUN26 16.00 C 0.38 0.38 0.38 0.40 -0.14 39 1 75 0
29JUN26 16.50 C 0.30 0.30 0.30 0.28 -0.12 39 10 598 +10
29JUN26 17.00 C 0.00 0.00 0.00 0.20 -0.09 40 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.07 39 0 179 0
29JUN26 18.00 C 0.12 0.12 0.12 0.09 -0.05 39 1 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 5.35 -0.37 64 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.10 -0.37 61 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.60 -0.39 54 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.10 -0.39 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.60 -0.40 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.10 -0.40 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.62 -0.39 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.19 -0.33 38 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.80 -0.24 38 0 22 0
30JUL26 14.00 C 0.00 0.00 0.00 1.48 -0.28 38 0 41 0
30JUL26 14.50 C 1.36 1.36 1.36 1.20 -0.26 38 5 66 -5
30JUL26 15.00 C 0.00 0.00 0.00 0.96 -0.23 38 0 46 0
30JUL26 15.50 C 0.78 0.78 0.78 0.77 -0.19 38 11 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.62 -0.14 39 0 41 0
30JUL26 16.50 C 0.48 0.48 0.48 0.48 -0.13 39 3 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.36 -0.12 38 0 17 0
30JUL26 17.50 C 0.00 0.00 0.00 0.28 -0.09 39 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.21 -0.08 39 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 -0.06 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.10 -0.39 53 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.60 -0.39 48 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.11 -0.38 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.60 -0.40 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.14 -0.36 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.69 -0.36 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.31 -0.34 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.97 -0.22 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.67 -0.20 39 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 1.42 -0.24 39 0 65 0
28AUG26 15.00 C 0.00 0.00 0.00 1.18 -0.22 39 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 0.98 -0.19 39 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.81 -0.16 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.68 -0.14 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.55 -0.13 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.44 -0.11 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.36 -0.09 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.28 -0.08 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.18 - 39 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 0.14 - 39 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 6.10 -0.38 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.85 -0.39 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.60 -0.39 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.35 -0.38 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.10 -0.39 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.60 -0.39 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.11 -0.38 41 0 105 0
29SEP26 11.50 C 0.00 0.00 0.00 3.62 -0.38 38 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.18 -0.32 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.78 -0.29 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.50 -0.21 40 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.19 -0.26 40 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 -0.18 40 0 247 0
29SEP26 14.50 C 0.00 0.00 0.00 1.60 -0.22 39 0 358 0
29SEP26 15.00 C 0.00 0.00 0.00 1.38 -0.19 39 0 164 0
29SEP26 15.50 C 0.00 0.00 0.00 1.18 -0.18 39 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 -0.16 40 0 245 0
29SEP26 16.50 C 0.00 0.00 0.00 0.86 -0.14 40 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.72 -0.13 40 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 -0.11 40 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.10 40 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 -0.08 40 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.07 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.06 40 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 -0.06 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 40 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.60 -0.39 42 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.35 -0.39 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.10 -0.39 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.65 -0.35 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.23 -0.29 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 -0.22 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.49 -0.18 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.06 -0.27 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.84 -0.18 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.55 -0.17 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.28 -0.16 39 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.98 -0.21 38 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.76 -0.19 38 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.56 -0.19 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 -0.16 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.22 -0.16 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.08 -0.13 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.95 -0.13 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.83 -0.12 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.74 -0.10 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 -0.11 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.08 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 -0.08 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 -0.08 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.05 39 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 5.42 -0.35 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.21 -0.34 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.81 -0.33 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.43 -0.33 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.08 -0.17 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.73 -0.18 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.42 -0.18 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.12 -0.17 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.84 -0.17 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.58 -0.16 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.27 -0.23 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 2.06 -0.21 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.86 -0.21 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.68 -0.19 37 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.52 -0.18 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.36 -0.18 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 -0.15 37 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 -0.14 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 1.00 -0.13 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 -0.09 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.84 -0.09 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.76 -0.06 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 -0.12 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 -0.08 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 -0.08 38 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.07 38 0 90 0
TOTAL CALL 151 14,013 +33
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 286 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 163 0
28MAY26 13.50 P 0.14 0.14 0.14 0.11 +0.03 42 2 241 +2
28MAY26 14.00 P 0.00 0.00 0.00 0.23 +0.06 42 0 1,068 0
28MAY26 14.50 P 0.34 0.34 0.34 0.43 +0.12 43 12 169 -12
28MAY26 15.00 P 0.70 0.70 0.67 0.67 +0.15 42 20 614 +4
28MAY26 15.50 P 0.00 0.00 0.00 1.03 +0.24 44 0 173 0
28MAY26 16.00 P 1.33 1.45 1.33 1.42 +0.28 44 41 75 +4
28MAY26 16.50 P 0.00 0.00 0.00 1.84 +0.30 42 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 2.31 +0.33 43 0 139 0
28MAY26 17.50 P 0.00 0.00 0.00 2.79 +0.35 42 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.29 +0.35 47 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.79 +0.36 53 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.30 +0.38 64 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.78 +0.34 53 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.28 +0.34 58 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.28 +0.35 67 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.28 +0.35 76 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.27 +0.34 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.27 +0.34 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 127 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 169 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.02 39 0 60 0
29JUN26 13.00 P 0.25 0.25 0.25 0.21 +0.05 39 15 1,720 0
29JUN26 13.50 P 0.00 0.00 0.00 0.33 +0.06 39 0 289 0
29JUN26 14.00 P 0.00 0.00 0.00 0.51 +0.10 40 0 257 0
29JUN26 14.50 P 0.00 0.00 0.00 0.71 +0.13 39 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 0.97 +0.17 39 0 195 0
29JUN26 15.50 P 0.00 0.00 0.00 1.29 +0.21 39 0 193 0
29JUN26 16.00 P 0.00 0.00 0.00 1.64 +0.25 39 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.02 +0.26 39 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.44 +0.22 39 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.91 +0.26 42 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.37 +0.27 42 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.84 +0.33 43 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.32 +0.31 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.80 +0.36 43 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.30 +0.31 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.28 +0.35 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.28 +0.35 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.27 +0.34 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.27 +0.34 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 42 0
30JUL26 12.50 P 0.00 0.00 0.00 0.24 +0.05 39 0 68 0
30JUL26 13.00 P 0.35 0.35 0.35 0.36 +0.07 39 1 37 -1
30JUL26 13.50 P 0.00 0.00 0.00 0.51 +0.09 39 0 184 0
30JUL26 14.00 P 0.00 0.00 0.00 0.70 +0.11 39 0 363 0
30JUL26 14.50 P 0.90 0.90 0.90 0.92 +0.14 38 2 63 -2
30JUL26 15.00 P 1.03 1.03 1.03 1.18 +0.17 38 4 169 0
30JUL26 15.50 P 0.00 0.00 0.00 1.49 +0.21 39 0 31 0
30JUL26 16.00 P 1.66 1.66 1.66 1.83 +0.24 39 15 15 +15
30JUL26 16.50 P 0.00 0.00 0.00 2.18 +0.18 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.57 +0.19 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.01 +0.29 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.45 +0.23 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.90 +0.36 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.36 +0.23 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.83 +0.34 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.31 +0.32 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.17 +0.03 39 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.25 +0.04 39 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.36 +0.06 39 0 44 0
28AUG26 13.00 P 0.00 0.00 0.00 0.51 +0.08 40 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 0.68 +0.10 40 0 60 0
28AUG26 14.00 P 0.86 0.86 0.86 0.88 +0.11 40 2 88 +2
28AUG26 14.50 P 0.00 0.00 0.00 1.11 +0.14 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.37 +0.17 39 0 37 0
28AUG26 15.50 P 1.52 1.52 1.52 1.66 +0.19 39 4 5 +4
28AUG26 16.00 P 1.80 1.80 1.80 1.99 +0.22 39 8 8 +8
28AUG26 16.50 P 0.00 0.00 0.00 2.34 +0.17 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.75 +0.21 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.14 +0.21 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.56 +0.22 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.97 +0.31 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.43 +0.23 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.89 - 40 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 5.35 - 40 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.01 42 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.01 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.03 41 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 +0.04 41 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 +0.06 41 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 +0.08 41 0 137 0
29SEP26 13.00 P 0.65 0.65 0.65 0.68 +0.09 41 1 84 0
29SEP26 13.50 P 0.88 0.93 0.88 0.88 +0.12 41 10 73 +5
29SEP26 14.00 P 0.00 0.00 0.00 1.09 +0.13 41 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.35 +0.16 42 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.62 +0.17 42 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 1.92 +0.19 42 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.26 +0.22 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.61 +0.23 43 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 2.98 +0.24 43 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.38 +0.27 44 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.79 +0.28 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.22 +0.30 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.66 +0.30 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.12 +0.32 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.58 +0.32 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.54 +0.34 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.53 +0.36 55 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.52 +0.35 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.50 +0.33 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.02 39 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 +0.03 39 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 +0.04 39 0 63 0
30DEC26 11.00 P 0.41 0.41 0.41 0.35 +0.05 39 15 47 +15
30DEC26 11.50 P 0.00 0.00 0.00 0.47 +0.07 39 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 +0.08 39 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.10 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 0.95 +0.10 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 1.17 +0.13 40 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 1.40 +0.14 40 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.66 +0.16 40 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 1.94 +0.18 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.24 +0.19 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.56 +0.21 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 2.90 +0.22 41 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.27 +0.25 41 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.64 +0.25 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.04 +0.27 42 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.44 +0.27 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.86 +0.28 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.30 +0.30 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.74 +0.31 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.54 +0.21 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.53 +0.27 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.52 +0.29 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.50 +0.32 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.03 38 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 +0.03 38 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 +0.04 38 0 4 0
30MAR27 11.00 P 0.57 0.57 0.57 0.49 +0.05 38 2 3 +2
30MAR27 11.50 P 0.00 0.00 0.00 0.63 +0.06 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.78 +0.07 38 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.96 +0.08 38 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.16 +0.10 38 0 29 0
30MAR27 13.50 P 1.45 1.45 1.45 1.38 +0.11 39 1 21 +1
30MAR27 14.00 P 0.00 0.00 0.00 1.63 +0.14 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.89 +0.14 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.17 +0.16 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.47 +0.17 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.79 +0.19 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.13 +0.20 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.47 +0.20 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.85 +0.23 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.23 +0.23 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 +0.11 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 +0.12 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.30 +0.11 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.74 +0.14 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.57 +0.24 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.53 +0.27 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.52 +0.29 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.50 +0.32 44 0 0 0
TOTAL PUT 155 13,441 +47
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$ 64.45
28MAY26 45.00 C 0.00 0.00 0.00 19.46 -0.09 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.46 -0.09 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.46 -0.09 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.46 -0.09 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.45 -0.10 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.46 -0.09 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.97 -0.09 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.50 -0.06 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.01 -0.05 22 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 4.53 -0.08 19 0 14 0
28MAY26 62.50 C 0.00 0.00 0.00 2.23 -0.10 18 0 110 0
28MAY26 65.00 C 0.76 0.76 0.76 0.72 -0.14 19 2 367 +2
28MAY26 67.50 C 0.00 0.00 0.00 0.14 -0.06 19 0 444 0
28MAY26 70.00 C 0.03 0.03 0.03 0.02 -0.01 21 40 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.45 -0.09 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.45 -0.09 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.45 -0.09 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.45 -0.10 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.46 -0.09 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.46 -0.09 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.50 -0.05 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.46 -0.09 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.46 -0.09 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.51 -0.04 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.46 -0.09 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.99 -0.07 0 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.50 -0.06 0 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.01 -0.05 20 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.54 -0.07 18 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.35 -0.04 18 0 235 0
29JUN26 65.00 C 1.02 1.02 1.02 0.90 -0.13 18 14 338 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 -0.09 18 0 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 48 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 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 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 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 19.46 -0.09 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.50 -0.05 47 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.46 -0.09 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.46 -0.09 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.51 -0.04 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.46 -0.09 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.99 -0.07 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.50 -0.06 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.01 -0.05 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.55 -0.06 17 0 0 0
30JUL26 62.50 C 2.53 2.53 2.53 2.53 -0.06 18 6 30 0
30JUL26 65.00 C 0.00 0.00 0.00 1.33 -0.04 18 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.68 -0.02 19 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.31 -0.01 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.05 -0.01 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 17.46 -0.09 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.46 -0.09 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.51 -0.04 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.46 -0.09 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.99 -0.07 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.50 -0.06 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.01 -0.06 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 4.59 -0.04 17 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 2.76 -0.07 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.66 -0.04 18 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.97 -0.04 18 0 0 0
28AUG26 70.00 C 0.60 0.60 0.60 0.52 -0.03 18 15 30 +15
28AUG26 72.50 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.12 -0.01 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 19 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 24.45 -0.09 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.49 -0.05 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.45 -0.09 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.45 -0.10 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.48 -0.07 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.46 -0.09 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.50 -0.05 37 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.49 -0.06 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.49 -0.06 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.51 -0.04 33 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.46 -0.09 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.00 -0.06 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.51 -0.05 21 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.03 -0.06 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 4.80 -0.06 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.13 +0.03 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.95 -0.06 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.20 -0.05 18 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.70 -0.03 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 -0.03 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 -0.01 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.01 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 23.49 -0.05 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.49 -0.05 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.49 -0.06 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.48 -0.07 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.46 -0.09 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.50 -0.05 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.49 -0.06 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.50 -0.05 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.51 -0.04 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.46 -0.09 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.00 -0.06 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.51 -0.05 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.10 -0.10 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.13 -0.18 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 3.56 -0.17 15 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.50 -0.14 15 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.71 -0.08 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.10 -0.09 16 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 0.67 -0.11 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.40 -0.09 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.06 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.04 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.03 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.46 -0.09 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.50 -0.05 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.49 -0.06 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.50 -0.05 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.51 -0.04 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.50 -0.05 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.00 -0.06 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.61 -0.05 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.62 -0.06 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.96 -0.06 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.40 -0.07 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.29 -0.06 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.40 -0.06 16 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 1.72 -0.03 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.20 -0.02 16 0 20 0
30MAR27 75.00 C 0.88 0.91 0.88 0.85 -0.02 16 20 15 -20
30MAR27 77.50 C 0.00 0.00 0.00 0.57 -0.02 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.37 -0.02 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.24 -0.01 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
TOTAL CALL 97 4,232 -3
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.03 -0.01 21 0 322 0
28MAY26 60.00 P 0.00 0.00 0.00 0.23 -0.05 20 0 168 0
28MAY26 62.50 P 1.14 1.19 1.14 1.08 -0.09 20 28 258 +4
28MAY26 65.00 P 0.00 0.00 0.00 2.84 -0.04 22 0 484 0
28MAY26 67.50 P 0.00 0.00 0.00 5.05 +0.02 19 0 60 0
28MAY26 70.00 P 0.00 0.00 0.00 7.52 +0.05 19 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.02 +0.06 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.56 -0.06 43 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.05 -0.06 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.55 -0.05 54 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.05 -0.05 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.54 -0.05 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.04 -0.05 70 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.53 -0.06 73 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 103 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.20 -0.04 18 0 120 0
29JUN26 60.00 P 0.00 0.00 0.00 0.67 -0.04 18 0 169 0
29JUN26 62.50 P 0.00 0.00 0.00 1.67 -0.05 19 0 41 0
29JUN26 65.00 P 0.00 0.00 0.00 3.27 -0.01 19 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 5.35 0.00 21 0 25 0
29JUN26 70.00 P 0.00 0.00 0.00 7.56 +0.03 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.02 +0.05 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.56 -0.06 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.05 -0.06 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.55 -0.05 34 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.05 -0.05 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.54 -0.06 40 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.04 -0.05 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.53 -0.06 46 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 0.00 18 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.43 0.00 18 0 66 0
30JUL26 60.00 P 0.98 0.98 0.98 1.02 0.00 18 10 60 0
30JUL26 62.50 P 0.00 0.00 0.00 2.03 -0.03 18 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.57 -0.01 18 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.53 0.00 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.67 +0.05 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.05 +0.05 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.56 -0.06 23 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.05 -0.06 25 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.55 -0.05 28 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.05 -0.05 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.54 -0.07 34 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.04 -0.05 37 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.53 -0.06 38 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 0.09 -0.01 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.25 -0.02 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.61 -0.02 18 0 6 0
28AUG26 60.00 P 0.00 0.00 0.00 1.27 -0.03 18 0 14 0
28AUG26 62.50 P 0.00 0.00 0.00 2.31 -0.03 18 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 3.87 +0.02 19 0 29 0
28AUG26 67.50 P 0.00 0.00 0.00 5.77 +0.03 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.76 +0.03 18 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 10.09 +0.05 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.56 -0.06 20 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.05 -0.06 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.55 -0.05 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 20.05 -0.05 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.54 -0.07 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.04 -0.05 33 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.53 -0.06 34 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 0.03 -0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.01 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.39 -0.01 18 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.84 -0.02 18 0 41 0
29SEP26 60.00 P 0.00 0.00 0.00 1.59 -0.01 18 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 2.69 -0.01 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.04 -0.01 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.81 +0.01 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.86 +0.02 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.13 +0.04 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.86 0.00 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.26 -0.08 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.70 -0.07 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.13 -0.09 29 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.59 -0.09 30 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.08 -0.07 32 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.54 -0.06 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 0.00 16 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.23 -0.06 16 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.51 -0.09 16 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 1.02 -0.11 16 0 5 0
30DEC26 60.00 P 2.12 2.13 2.12 1.80 -0.14 16 20 6 -14
30DEC26 62.50 P 0.00 0.00 0.00 2.89 -0.14 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.21 -0.13 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.91 -0.11 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.91 -0.07 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.14 -0.02 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.91 +0.03 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.29 -0.10 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.71 -0.09 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.14 -0.09 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.59 -0.09 26 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.08 -0.07 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.54 -0.06 28 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 0.08 -0.01 16 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 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.44 -0.03 16 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 0.81 -0.06 16 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 1.43 -0.06 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.28 -0.06 16 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 3.44 -0.02 17 0 13 0
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 6.36 +0.01 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.23 +0.01 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.33 +0.03 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.99 +0.04 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.36 -0.07 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.74 -0.06 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.18 -0.06 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.61 -0.07 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.08 -0.07 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.54 -0.06 26 0 0 0
TOTAL PUT 58 3,695 -10
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$ 21.18
28MAY26 15.50 C 0.00 0.00 0.00 5.74 -0.34 82 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.24 -0.34 74 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.71 -0.37 55 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.23 -0.34 57 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.70 -0.38 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.20 -0.34 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.70 -0.34 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.21 -0.34 25 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 1.73 -0.33 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.29 -0.30 26 0 26 0
28MAY26 21.00 C 0.54 0.54 0.54 0.59 -0.22 27 15 69 -11
28MAY26 22.00 C 0.23 0.23 0.14 0.17 -0.12 25 36 300 +9
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.04 25 0 196 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.75 -0.36 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.25 -0.37 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.76 -0.36 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.26 -0.36 35 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.78 -0.36 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.24 -0.34 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.75 -0.34 20 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.28 -0.33 21 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.83 -0.31 22 0 60 0
29JUN26 20.00 C 1.73 1.73 1.63 1.45 -0.31 23 30 92 0
29JUN26 21.00 C 0.91 0.92 0.90 0.76 -0.24 22 26 95 +9
29JUN26 22.00 C 0.62 0.62 0.47 0.33 -0.15 22 50 269 +25
29JUN26 23.00 C 0.00 0.00 0.00 0.12 -0.07 22 0 161 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 452 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 5.84 -0.31 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.30 -0.35 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.81 -0.35 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.32 -0.36 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.83 -0.37 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.27 -0.33 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.81 -0.31 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.36 -0.30 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.96 -0.27 28 0 45 0
30JUL26 20.00 C 1.63 1.63 1.63 1.63 -0.26 29 15 849 +15
30JUL26 21.00 C 1.18 1.18 1.18 1.01 -0.18 28 7 254 0
30JUL26 22.00 C 0.60 0.60 0.60 0.58 -0.12 28 15 120 0
30JUL26 23.00 C 0.00 0.00 0.00 0.31 -0.07 28 0 95 0
30JUL26 24.00 C 0.23 0.23 0.20 0.16 -0.03 28 35 64 +33
30JUL26 25.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.30 -0.35 45 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.81 -0.36 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.32 -0.37 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.84 -0.37 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.28 -0.33 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.83 -0.31 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.40 -0.30 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.01 -0.27 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.70 -0.26 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.11 -0.20 28 0 32 0
28AUG26 22.00 C 0.00 0.00 0.00 0.70 -0.13 28 0 14 0
28AUG26 23.00 C 0.00 0.00 0.00 0.42 -0.09 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.25 -0.05 28 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.85 -0.31 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.30 -0.37 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.82 -0.35 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.34 -0.36 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.87 -0.36 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.32 -0.32 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.88 -0.32 28 0 0 0
29SEP26 19.00 C 2.63 2.63 2.63 2.48 -0.30 28 5 5 0
29SEP26 19.50 C 0.00 0.00 0.00 2.11 -0.29 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.78 -0.27 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.28 -0.23 29 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 0.88 -0.17 29 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.59 -0.14 29 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.39 -0.11 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.08 28 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.85 -0.31 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.31 -0.37 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.84 -0.36 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.38 -0.34 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.93 -0.35 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.42 -0.33 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.04 -0.31 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.69 -0.30 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.37 -0.29 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.09 -0.27 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.66 -0.17 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 -0.15 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 -0.13 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.72 -0.12 28 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.54 -0.12 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 -0.10 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 -0.08 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 -0.07 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.05 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 5.85 -0.32 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.35 -0.36 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.89 -0.35 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.47 -0.33 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.06 -0.32 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.67 -0.32 29 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 3.34 -0.24 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.04 -0.23 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.77 -0.20 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.51 -0.20 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.02 -0.17 28 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.64 -0.14 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.34 -0.12 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.08 -0.11 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.88 -0.09 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.70 -0.08 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.57 -0.06 29 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.44 -0.06 29 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
TOTAL CALL 234 6,782 +80
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 60 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 134 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 166 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 +0.04 26 0 92 0
28MAY26 21.00 P 0.29 0.37 0.28 0.36 +0.11 25 23 208 +7
28MAY26 22.00 P 0.92 0.92 0.92 0.95 +0.24 24 2 254 0
28MAY26 23.00 P 0.00 0.00 0.00 1.84 +0.31 25 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 2.82 +0.34 0 0 16 -10
28MAY26 25.00 P 0.00 0.00 0.00 3.82 +0.34 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.82 +0.34 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.82 +0.34 0 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.82 +0.34 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.82 +0.34 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.82 +0.34 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.82 +0.34 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.82 +0.34 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.82 +0.34 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.82 +0.34 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.82 +0.34 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.82 +0.34 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.82 +0.34 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 37 0
29JUN26 18.50 P 0.08 0.08 0.08 0.09 +0.01 21 10 23 +5
29JUN26 19.00 P 0.12 0.12 0.12 0.18 +0.05 21 10 108 +10
29JUN26 19.50 P 0.00 0.00 0.00 0.31 +0.07 21 0 67 0
29JUN26 20.00 P 0.32 0.34 0.32 0.50 +0.11 21 3 81 +1
29JUN26 21.00 P 0.60 0.65 0.60 1.06 +0.19 20 6 336 +4
29JUN26 22.00 P 0.00 0.00 0.00 1.87 +0.31 21 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 2.78 +0.31 21 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.64 +0.22 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.60 +0.33 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.56 +0.33 0 0 0 -94
29JUN26 27.00 P 0.00 0.00 0.00 6.53 +0.33 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.50 +0.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.46 +0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.43 +0.05 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.40 +0.02 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.71 +0.34 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.33 -0.04 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.71 +0.34 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.70 +0.34 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.23 -0.13 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.20 -0.16 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.16 +0.05 28 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.24 +0.06 27 0 84 0
30JUL26 18.50 P 0.00 0.00 0.00 0.34 +0.07 27 0 45 0
30JUL26 19.00 P 0.37 0.37 0.37 0.49 +0.11 27 12 112 +12
30JUL26 19.50 P 0.57 0.57 0.57 0.66 +0.13 27 8 91 -8
30JUL26 20.00 P 0.71 0.80 0.71 0.88 +0.17 27 2 108 +2
30JUL26 21.00 P 1.08 1.08 1.08 1.42 +0.21 26 10 46 +5
30JUL26 22.00 P 0.00 0.00 0.00 2.10 +0.26 26 0 62 0
30JUL26 23.00 P 0.00 0.00 0.00 2.88 +0.29 24 0 105 0
30JUL26 24.00 P 0.00 0.00 0.00 3.85 +0.31 27 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.70 +0.36 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.66 +0.35 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.64 +0.35 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.58 +0.19 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.57 +0.19 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.56 +0.18 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.55 +0.17 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.25 +0.05 28 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.36 +0.07 28 0 1 0
28AUG26 18.50 P 0.46 0.46 0.46 0.48 +0.08 28 1 1 +1
28AUG26 19.00 P 0.00 0.00 0.00 0.62 +0.08 27 0 3 0
28AUG26 19.50 P 0.00 0.00 0.00 0.81 +0.11 27 0 3 0
28AUG26 20.00 P 0.00 0.00 0.00 1.03 +0.15 27 0 9 0
28AUG26 21.00 P 0.00 0.00 0.00 1.57 +0.19 26 0 14 0
28AUG26 22.00 P 0.00 0.00 0.00 2.22 +0.23 26 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 2.98 +0.27 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.85 +0.22 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.75 +0.33 20 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.69 +0.34 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.67 +0.36 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.65 +0.26 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.63 +0.25 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.62 +0.24 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.61 +0.23 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.02 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 +0.03 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.47 +0.04 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.62 +0.06 28 0 30 0
29SEP26 19.00 P 0.73 0.73 0.73 0.80 +0.09 28 5 37 0
29SEP26 19.50 P 0.00 0.00 0.00 0.98 +0.08 28 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.21 +0.10 27 0 27 0
29SEP26 21.00 P 0.00 0.00 0.00 1.74 +0.13 27 0 232 0
29SEP26 22.00 P 0.00 0.00 0.00 2.46 +0.19 28 0 207 0
29SEP26 23.00 P 0.00 0.00 0.00 3.20 +0.22 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.95 +0.17 26 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.83 +0.31 25 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.75 +0.34 22 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.70 +0.35 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.67 +0.28 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.65 +0.27 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.63 +0.25 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.61 +0.23 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.71 +0.34 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.54 +0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.71 +0.34 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.70 +0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.51 +0.15 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.51 +0.15 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 +0.02 28 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 +0.02 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.77 +0.04 28 0 43 0
30DEC26 18.50 P 0.00 0.00 0.00 0.94 +0.04 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.15 +0.08 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.37 +0.09 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.61 +0.11 28 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 2.17 +0.13 29 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.74 +0.09 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.55 +0.26 29 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.35 +0.26 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.18 +0.28 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.04 +0.30 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.93 +0.31 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.84 +0.32 30 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.78 +0.34 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.73 +0.34 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.69 +0.31 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.71 +0.34 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.62 +0.25 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.71 +0.34 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.70 +0.34 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.57 +0.21 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.57 +0.21 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 +0.03 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.49 +0.06 29 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 +0.08 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 +0.05 29 0 5 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 +0.08 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.04 +0.08 29 0 18 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 +0.09 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 +0.08 29 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 +0.09 29 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 1.90 +0.10 29 0 30 0
30MAR27 21.00 P 2.31 2.43 2.31 2.44 +0.19 29 7 21 +7
30MAR27 22.00 P 0.00 0.00 0.00 3.13 +0.21 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.80 +0.22 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.55 +0.24 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.35 +0.26 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.18 +0.28 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.05 +0.30 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.94 +0.31 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.85 +0.32 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.78 +0.33 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.73 +0.34 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.71 +0.34 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.65 +0.28 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.71 +0.34 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.70 +0.34 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.59 +0.23 0 0 0 0
TOTAL PUT 99 5,578 -58
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$ 423.80
15MAY26 295.00 C 0.00 0.00 0.00 128.86 -1.62 0 0 0 0
15MAY26 300.00 C 0.00 0.00 0.00 123.86 -1.63 0 0 0 0
15MAY26 310.00 C 0.00 0.00 0.00 113.87 -1.62 103 0 0 0
15MAY26 320.00 C 0.00 0.00 0.00 103.87 -1.62 88 0 0 0
15MAY26 330.00 C 0.00 0.00 0.00 93.87 -1.62 0 0 0 0
15MAY26 340.00 C 0.00 0.00 0.00 83.87 -1.63 0 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 73.88 -1.62 67 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 63.88 -1.62 55 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 53.89 -1.62 52 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 43.91 -1.60 47 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 33.95 -1.57 41 0 0 0
15MAY26 400.00 C 0.00 0.00 0.00 24.07 -1.51 35 0 96 0
15MAY26 410.00 C 18.64 18.64 13.68 14.48 -1.45 29 64 71 +53
15MAY26 420.00 C 7.48 7.48 5.70 5.78 -1.53 22 10 398 -2
15MAY26 430.00 C 2.29 3.10 1.30 1.75 -0.31 26 431 1,269 -56
15MAY26 440.00 C 0.67 0.82 0.65 0.43 -0.24 29 142 519 +121
15MAY26 450.00 C 0.00 0.00 0.00 0.11 -0.15 32 0 336 0
15MAY26 460.00 C 0.00 0.00 0.00 0.03 -0.09 36 0 7 0
15MAY26 470.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 0 0
15MAY26 480.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
15MAY26 490.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 10 0
15MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
15MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
22MAY26 300.00 C 0.00 0.00 0.00 124.01 -1.62 0 0 0 0
22MAY26 310.00 C 0.00 0.00 0.00 113.87 -1.77 0 0 0 0
22MAY26 320.00 C 0.00 0.00 0.00 103.87 -1.78 0 0 0 0
22MAY26 330.00 C 0.00 0.00 0.00 93.89 -1.77 0 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 84.05 -1.62 43 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 74.06 -1.62 39 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 64.08 -1.61 36 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 54.11 -1.60 33 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 44.19 -1.57 31 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 34.38 -1.54 28 0 0 0
22MAY26 400.00 C 0.00 0.00 0.00 24.85 -1.49 26 0 0 0
22MAY26 410.00 C 15.25 15.38 15.23 15.47 -1.44 21 109 109 +109
22MAY26 420.00 C 10.53 10.75 8.30 8.13 -1.41 21 53 66 +35
22MAY26 430.00 C 4.91 5.65 3.41 3.88 -0.34 22 183 490 +118
22MAY26 440.00 C 1.95 2.50 1.46 1.66 -0.37 24 141 153 +103
22MAY26 450.00 C 0.90 0.95 0.82 0.66 -0.35 25 41 93 +41
22MAY26 460.00 C 0.00 0.00 0.00 0.26 -0.27 26 0 1 0
22MAY26 470.00 C 0.00 0.00 0.00 0.10 -0.19 28 0 0 0
22MAY26 480.00 C 0.00 0.00 0.00 0.04 -0.14 29 0 0 0
22MAY26 490.00 C 0.00 0.00 0.00 0.02 -0.10 31 0 0 0
22MAY26 500.00 C 0.00 0.00 0.00 0.01 -0.07 33 0 0 0
22MAY26 510.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
22MAY26 520.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
22MAY26 530.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
22MAY26 540.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
22MAY26 550.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28MAY26 200.00 C 0.00 0.00 0.00 224.03 -1.61 99 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 219.03 -1.62 0 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 214.04 -1.61 87 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 209.04 -1.62 0 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 204.05 -1.62 0 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 199.06 -1.61 87 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 194.06 -1.62 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 189.07 -1.61 79 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 184.07 -1.62 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 179.08 -1.62 69 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 174.08 -1.62 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 169.09 -1.62 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 164.10 -1.61 68 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 159.10 -1.62 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 154.11 -1.62 61 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 149.11 -1.62 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 144.12 -1.62 53 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 139.12 -1.62 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 134.13 -1.62 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 129.14 -1.62 51 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 124.14 -1.62 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 114.15 -1.63 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 104.17 -1.62 41 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 94.18 -1.62 36 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 84.05 -1.77 0 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 74.22 -1.62 33 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 64.27 -1.61 31 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 54.35 -1.60 29 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 44.52 -1.59 28 0 487 0
28MAY26 390.00 C 39.00 39.00 34.00 34.38 -2.06 19 3 1,264 -1
28MAY26 400.00 C 25.21 25.30 25.21 24.86 -1.48 19 47 2,549 -47
28MAY26 410.00 C 18.18 19.96 16.70 16.57 -1.41 21 37 4,184 +35
28MAY26 420.00 C 11.00 12.56 9.18 9.53 -1.27 20 185 8,128 -20
28MAY26 430.00 C 5.95 7.20 4.64 5.11 -0.24 21 1,613 3,884 -383
28MAY26 440.00 C 2.80 3.43 2.20 2.49 -0.31 22 870 6,873 -5
28MAY26 450.00 C 1.42 1.63 1.05 1.11 -0.34 22 375 3,972 +184
28MAY26 460.00 C 0.86 0.86 0.62 0.49 -0.27 23 65 7,549 +8
28MAY26 470.00 C 0.54 0.54 0.49 0.20 -0.23 24 29 3,077 +9
28MAY26 480.00 C 0.00 0.00 0.00 0.08 -0.17 25 0 3,376 0
28MAY26 490.00 C 0.00 0.00 0.00 0.03 -0.11 25 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 -0.08 26 0 544 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 39 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 42 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 47 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 51 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 224.48 -1.62 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 219.50 -1.61 49 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 214.52 -1.61 55 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 209.53 -1.62 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 204.55 -1.62 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 199.57 -1.61 48 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 194.59 -1.61 49 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 189.60 -1.62 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 184.62 -1.62 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 179.64 -1.61 44 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 174.65 -1.62 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 169.67 -1.62 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 164.69 -1.62 38 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 159.70 -1.62 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 154.72 -1.62 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 149.74 -1.62 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 144.76 -1.62 34 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 139.77 -0.97 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 134.79 -1.62 25 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 129.81 -1.62 29 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 124.21 -2.24 0 0 200 0
29JUN26 310.00 C 0.00 0.00 0.00 114.86 -1.62 24 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 104.90 -1.62 24 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 94.95 -1.61 24 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 84.92 -0.90 0 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 75.57 -1.14 29 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 65.37 -1.51 23 0 1,299 0
29JUN26 370.00 C 0.00 0.00 0.00 55.77 -1.08 23 0 719 0
29JUN26 380.00 C 0.00 0.00 0.00 46.47 -1.38 23 0 1,228 0
29JUN26 390.00 C 42.50 42.50 38.00 37.65 -1.31 22 4 997 0
29JUN26 400.00 C 31.50 31.50 28.82 29.17 -1.57 21 72 3,999 0
29JUN26 410.00 C 24.47 24.47 24.47 21.70 -1.01 21 30 3,292 0
29JUN26 420.00 C 19.00 19.00 15.00 15.49 -1.14 20 219 7,107 -10
29JUN26 430.00 C 12.62 13.40 10.33 10.58 -1.09 20 319 3,600 +174
29JUN26 440.00 C 8.90 9.20 7.20 7.29 -0.80 21 164 1,995 +85
29JUN26 450.00 C 5.43 6.12 4.72 4.93 -0.53 22 380 5,555 +159
29JUN26 460.00 C 3.76 4.00 3.20 3.28 -0.32 22 320 6,726 +67
29JUN26 470.00 C 2.59 2.72 2.59 2.17 -0.24 23 51 2,791 -50
29JUN26 480.00 C 1.94 1.94 1.54 1.50 -0.08 24 11 4,921 0
29JUN26 490.00 C 0.00 0.00 0.00 0.99 0.00 24 0 4,585 0
29JUN26 500.00 C 0.84 0.85 0.82 0.64 +0.02 25 8 2,203 0
29JUN26 510.00 C 0.00 0.00 0.00 0.42 +0.04 25 0 609 0
29JUN26 520.00 C 0.00 0.00 0.00 0.28 +0.04 26 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.19 +0.04 26 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.13 +0.04 27 0 1,338 0
29JUN26 550.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 431 0
29JUN26 570.00 C 0.22 0.22 0.22 0.04 +0.02 28 7 242 -7
29JUN26 580.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 32 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 224.92 -1.62 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 219.95 -1.61 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 214.98 -1.61 41 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 210.01 -1.61 42 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 205.03 -1.62 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 200.06 -1.62 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 195.09 -1.62 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 190.12 -1.62 34 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 185.15 -1.61 35 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 180.17 -1.62 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 175.20 -1.62 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 169.86 -1.99 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 164.91 -1.97 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 159.96 -1.95 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 155.32 -1.61 29 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 150.34 -1.62 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 145.37 -1.62 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 140.40 -1.62 22 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 135.44 -1.61 26 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 130.47 -1.61 26 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 125.50 -1.61 25 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 115.58 -1.60 25 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 106.35 -0.19 33 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 96.59 -0.20 31 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 86.90 -0.23 30 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 76.72 -0.79 25 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 67.10 -1.31 24 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 58.00 -1.23 23 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 49.32 -1.14 23 0 140 0
30JUL26 390.00 C 0.00 0.00 0.00 41.17 -1.07 23 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 33.67 -1.01 23 0 1,005 0
30JUL26 410.00 C 29.92 29.92 27.72 26.47 -1.25 22 3 1,653 -2
30JUL26 420.00 C 22.98 22.98 20.56 20.71 -0.77 22 160 2,084 0
30JUL26 430.00 C 17.80 18.54 15.73 15.73 -0.66 22 193 1,580 -4
30JUL26 440.00 C 13.53 14.17 11.93 11.93 -0.61 22 181 1,173 +67
30JUL26 450.00 C 10.79 10.79 10.11 8.94 -0.71 22 121 832 +30
30JUL26 460.00 C 7.30 7.30 7.30 6.80 -0.44 23 60 875 +16
30JUL26 470.00 C 5.11 5.11 5.11 4.99 -0.48 23 3,801 6,475 +3,799
30JUL26 480.00 C 4.67 4.67 4.18 3.59 -0.40 23 110 934 +80
30JUL26 490.00 C 3.18 3.18 3.18 2.56 -0.32 23 30 732 0
30JUL26 500.00 C 2.76 2.76 2.76 1.81 -0.25 24 50 685 -50
30JUL26 510.00 C 2.20 2.20 2.09 1.27 -0.20 24 15 214 +15
30JUL26 520.00 C 0.00 0.00 0.00 0.89 -0.15 24 0 302 0
30JUL26 530.00 C 0.00 0.00 0.00 0.62 -0.11 24 0 89 0
30JUL26 540.00 C 0.00 0.00 0.00 0.43 -0.08 25 0 122 0
30JUL26 550.00 C 0.00 0.00 0.00 0.29 -0.06 25 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 225.33 -1.62 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 220.37 -1.62 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 215.41 -1.61 33 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 210.45 -1.61 35 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 205.49 -1.61 35 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 200.52 -1.62 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 195.56 -1.62 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 190.60 -1.62 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 185.64 -1.62 27 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 180.68 -1.62 28 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 175.72 -1.61 28 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 170.76 -1.61 28 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 165.80 -1.61 27 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 160.84 -1.61 27 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 155.89 -1.60 28 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 150.94 -1.59 28 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 145.99 -1.58 28 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 141.04 -1.58 27 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 136.10 -1.56 27 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 131.17 -1.54 27 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 126.25 -1.52 27 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 116.20 -1.16 20 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 107.48 -0.21 31 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 96.89 -1.15 24 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 88.24 -0.26 28 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 78.56 -0.57 26 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 69.42 -1.00 25 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 60.79 -0.95 25 0 1 0
28AUG26 380.00 C 0.00 0.00 0.00 52.59 -0.93 25 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 44.89 -0.97 24 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 37.76 -1.06 24 0 60 0
28AUG26 410.00 C 0.00 0.00 0.00 30.40 -1.07 23 0 402 0
28AUG26 420.00 C 24.77 24.77 24.77 24.82 -1.15 23 2 803 0
28AUG26 430.00 C 0.00 0.00 0.00 19.84 -1.32 23 0 698 0
28AUG26 440.00 C 18.07 18.07 15.89 16.03 -1.21 23 90 519 +90
28AUG26 450.00 C 13.86 13.86 12.78 12.97 -0.97 23 120 600 -30
28AUG26 460.00 C 11.78 11.78 10.95 10.46 -0.74 24 113 2,597 +8
28AUG26 470.00 C 0.00 0.00 0.00 8.42 -0.53 24 0 322 0
28AUG26 480.00 C 7.40 7.40 7.40 6.80 -0.31 25 2 2,156 0
28AUG26 490.00 C 6.20 6.20 6.20 5.47 -0.28 25 5 2,063 0
28AUG26 500.00 C 4.47 4.47 4.47 4.46 -0.19 26 1 4,379 0
28AUG26 510.00 C 0.00 0.00 0.00 3.59 -0.13 26 0 766 0
28AUG26 520.00 C 0.00 0.00 0.00 2.96 +0.04 27 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 2.41 +0.11 27 0 249 0
28AUG26 540.00 C 0.00 0.00 0.00 1.95 +0.20 28 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 1.54 +0.17 28 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 1.26 +0.18 28 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 1.03 +0.18 29 0 60 0
28AUG26 580.00 C 0.00 0.00 0.00 0.85 +0.18 29 0 100 0
28AUG26 590.00 C 0.00 0.00 0.00 0.70 +0.17 29 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.58 +0.16 30 0 120 0
28AUG26 610.00 C 0.00 0.00 0.00 0.49 +0.16 30 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.41 +0.15 31 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.34 +0.13 31 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 225.39 -1.61 35 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 220.43 -1.61 34 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 215.47 -1.61 34 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 210.51 -1.61 33 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 205.55 -1.61 32 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 200.59 -1.61 32 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 195.63 -1.61 31 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 190.67 -1.61 30 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 185.71 -1.61 29 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 180.75 -1.61 28 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 175.79 -1.61 27 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 170.83 -1.61 26 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 165.87 -1.61 26 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 160.91 -1.61 25 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 155.95 -1.54 24 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 151.00 -1.61 25 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 146.04 -1.62 24 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 141.10 -1.60 25 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 136.15 -1.51 25 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 132.14 -0.57 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 127.28 -0.49 34 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 116.65 -1.28 27 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 107.48 -0.84 29 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 98.50 -0.26 30 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 88.24 -1.11 26 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 78.56 -1.52 24 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 69.42 -1.00 24 0 342 0
29SEP26 370.00 C 61.37 61.38 61.37 61.39 -1.40 24 60 287 +60
29SEP26 380.00 C 0.00 0.00 0.00 53.47 -0.05 24 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 46.15 -1.33 24 0 632 0
29SEP26 400.00 C 0.00 0.00 0.00 39.42 -1.28 24 0 1,370 0
29SEP26 410.00 C 35.35 35.35 32.83 32.50 -1.12 23 95 3,771 +95
29SEP26 420.00 C 29.79 29.82 27.23 27.30 -0.85 24 510 4,013 -200
29SEP26 430.00 C 25.36 25.36 23.96 22.59 -0.79 24 150 1,089 +5
29SEP26 440.00 C 20.80 20.80 18.76 18.76 -0.76 24 107 4,922 +6
29SEP26 450.00 C 16.42 16.42 15.60 15.45 -0.72 24 75 2,763 0
29SEP26 460.00 C 0.00 0.00 0.00 12.87 -0.55 25 0 857 0
29SEP26 470.00 C 0.00 0.00 0.00 10.68 -0.49 25 0 1,964 0
29SEP26 480.00 C 0.00 0.00 0.00 8.77 -0.51 25 0 1,298 0
29SEP26 490.00 C 0.00 0.00 0.00 7.04 -0.74 25 0 2,392 0
29SEP26 500.00 C 0.00 0.00 0.00 5.73 -0.63 26 0 2,672 0
29SEP26 510.00 C 0.00 0.00 0.00 4.59 -0.54 26 0 747 0
29SEP26 520.00 C 0.00 0.00 0.00 3.70 -0.52 26 0 567 0
29SEP26 530.00 C 4.35 4.35 4.35 2.97 -0.40 26 9 376 +9
29SEP26 540.00 C 0.00 0.00 0.00 2.38 -0.41 26 0 258 0
29SEP26 550.00 C 3.10 3.10 3.10 1.91 -0.31 26 4 504 +4
29SEP26 560.00 C 0.00 0.00 0.00 1.49 -0.30 26 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.19 -0.25 27 0 615 0
29SEP26 580.00 C 0.00 0.00 0.00 0.96 -0.22 27 0 535 0
29SEP26 590.00 C 0.00 0.00 0.00 0.76 -0.20 27 0 340 0
29SEP26 600.00 C 0.00 0.00 0.00 0.62 -0.16 27 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.49 -0.16 27 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.41 -0.11 28 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.34 -0.10 28 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 225.39 -1.61 36 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 220.43 -1.61 35 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 215.47 -1.61 34 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 210.51 -1.61 33 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 205.55 -1.61 32 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 200.59 -1.61 31 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 195.63 -1.61 30 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 190.67 -1.61 29 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 185.71 -1.61 28 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 180.75 -1.61 27 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 175.79 -1.61 26 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 170.84 -1.61 26 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 165.89 -1.61 26 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 160.95 -1.62 26 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 156.01 -1.63 26 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 151.20 -1.41 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 146.60 -1.06 30 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 142.25 -0.45 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 137.29 -0.37 31 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 132.49 -0.22 31 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 127.79 -0.10 30 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 118.44 -0.28 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 109.59 +0.25 30 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 100.17 -0.38 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 90.83 -0.61 26 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 83.09 -0.29 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 75.08 -0.49 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 66.69 -1.21 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 59.43 -1.45 25 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 52.76 -1.46 25 0 173 0
30DEC26 400.00 C 47.50 47.50 47.50 46.63 -1.39 25 2 2,541 +2
30DEC26 410.00 C 44.28 44.28 44.28 40.81 -1.08 25 1 2,785 0
30DEC26 420.00 C 0.00 0.00 0.00 35.76 -1.03 25 0 3,562 0
30DEC26 430.00 C 33.45 33.58 31.15 31.38 -0.86 25 19 1,099 +3
30DEC26 440.00 C 29.23 30.00 29.23 27.49 -0.73 25 15 1,092 +1
30DEC26 450.00 C 26.42 26.42 26.42 23.98 -0.72 25 14 1,105 +14
30DEC26 460.00 C 0.00 0.00 0.00 21.00 -0.62 25 0 274 0
30DEC26 470.00 C 0.00 0.00 0.00 18.38 -0.54 26 0 252 0
30DEC26 480.00 C 0.00 0.00 0.00 16.02 -0.54 26 0 357 0
30DEC26 490.00 C 0.00 0.00 0.00 13.83 -0.69 26 0 191 0
30DEC26 500.00 C 0.00 0.00 0.00 11.96 -0.70 26 0 677 0
30DEC26 510.00 C 0.00 0.00 0.00 10.27 -0.73 26 0 298 0
30DEC26 520.00 C 10.42 10.42 10.42 8.82 -0.60 26 1 641 0
30DEC26 530.00 C 0.00 0.00 0.00 7.60 -0.62 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 6.45 -0.57 26 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 5.59 -0.51 26 0 278 0
30DEC26 560.00 C 0.00 0.00 0.00 4.60 -0.52 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 3.96 -0.40 26 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 3.40 -0.41 26 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 2.85 -0.42 27 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 2.49 -0.31 27 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 2.12 -0.33 27 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 1.79 -0.31 27 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 1.56 -0.24 27 0 12 0
30MAR27 200.00 C 0.00 0.00 0.00 225.40 -1.60 28 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 220.44 -1.60 27 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 215.48 -1.60 26 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 210.52 -1.61 25 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 205.56 -1.61 25 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 200.60 -1.61 24 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 195.65 -1.60 26 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 190.69 -1.61 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 185.74 -1.61 25 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 180.80 -1.61 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 175.87 -1.60 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 170.95 -1.60 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 166.00 -1.64 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 161.16 -1.60 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 156.35 -1.54 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 151.59 -1.49 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 146.67 -1.60 26 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 142.25 -1.27 27 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 137.68 -1.15 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 133.16 -1.20 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 128.68 -0.91 27 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 119.86 -0.74 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 111.25 -0.71 27 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 102.84 -1.19 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 94.72 -1.15 26 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 86.84 -1.17 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 79.21 -1.42 26 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 72.42 -1.43 26 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 65.44 -1.76 25 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 59.10 -2.17 25 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 52.87 -2.54 25 0 1,000 0
30MAR27 410.00 C 0.00 0.00 0.00 47.64 -1.10 25 0 3,024 0
30MAR27 420.00 C 0.00 0.00 0.00 42.81 -0.98 25 0 2,115 0
30MAR27 430.00 C 0.00 0.00 0.00 38.82 -0.72 25 0 201 0
30MAR27 440.00 C 0.00 0.00 0.00 34.40 -0.89 25 0 184 0
30MAR27 450.00 C 0.00 0.00 0.00 30.89 -0.90 25 0 420 0
30MAR27 460.00 C 0.00 0.00 0.00 27.71 -0.61 25 0 644 0
30MAR27 470.00 C 0.00 0.00 0.00 24.50 -0.85 25 0 203 0
30MAR27 480.00 C 0.00 0.00 0.00 21.88 -0.69 25 0 289 0
30MAR27 490.00 C 0.00 0.00 0.00 19.85 -0.27 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 17.61 -0.59 26 0 304 0
30MAR27 510.00 C 0.00 0.00 0.00 15.80 -0.33 26 0 155 0
30MAR27 520.00 C 0.00 0.00 0.00 14.02 -0.50 26 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 12.25 -0.84 26 0 60 0
30MAR27 540.00 C 0.00 0.00 0.00 10.76 -0.74 26 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 9.18 -1.06 26 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 7.92 -0.79 26 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 6.99 -0.65 26 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 6.10 -0.67 26 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 5.23 -0.68 26 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 4.61 -0.56 26 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 4.00 -0.58 26 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 3.41 -0.58 26 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 3.00 -0.46 26 0 13 0
TOTAL CALL 12,102 217,001 +4,738
15MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
15MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
15MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
15MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
15MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 360.00 P 0.01 0.01 0.01 0.01 0.00 61 150 150 +150
15MAY26 370.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 60 0
15MAY26 380.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 39 0
15MAY26 390.00 P 0.00 0.00 0.00 0.07 +0.06 41 0 43 0
15MAY26 400.00 P 0.00 0.00 0.00 0.18 +0.11 35 0 388 0
15MAY26 410.00 P 0.50 0.63 0.29 0.57 +0.14 29 236 938 +178
15MAY26 420.00 P 1.79 2.59 1.25 2.12 +0.03 24 519 741 +191
15MAY26 430.00 P 4.89 7.03 4.89 8.15 +1.34 28 301 297 +65
15MAY26 440.00 P 17.42 17.42 17.23 17.07 +1.42 36 74 224 +74
15MAY26 450.00 P 0.00 0.00 0.00 26.25 +1.46 32 0 0 0
15MAY26 460.00 P 0.00 0.00 0.00 36.20 +1.54 0 0 0 0
15MAY26 470.00 P 0.00 0.00 0.00 46.20 +1.58 0 0 0 0
15MAY26 480.00 P 0.00 0.00 0.00 56.20 +1.60 0 0 0 0
15MAY26 490.00 P 0.00 0.00 0.00 66.20 +1.60 0 0 0 0
15MAY26 500.00 P 0.00 0.00 0.00 77.34 +2.74 116 0 0 0
15MAY26 510.00 P 0.00 0.00 0.00 87.33 +0.96 127 0 0 0
15MAY26 520.00 P 0.00 0.00 0.00 97.29 +0.72 135 0 0 0
15MAY26 530.00 P 0.00 0.00 0.00 107.30 +0.90 145 0 0 0
15MAY26 540.00 P 0.00 0.00 0.00 117.30 +1.38 155 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 127.32 +0.79 165 0 0 0
22MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
22MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
22MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
22MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
22MAY26 360.00 P 0.10 0.10 0.10 0.02 +0.01 35 60 60 +60
22MAY26 370.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
22MAY26 380.00 P 0.25 0.25 0.25 0.12 +0.05 31 5 10 +5
22MAY26 390.00 P 0.30 0.30 0.30 0.31 +0.09 28 15 115 +15
22MAY26 400.00 P 0.64 0.65 0.64 0.79 +0.15 26 55 178 +55
22MAY26 410.00 P 1.40 2.21 1.40 1.91 +0.14 24 175 250 +164
22MAY26 420.00 P 3.73 4.54 3.15 4.43 +0.17 22 373 255 +177
22MAY26 430.00 P 7.78 10.60 7.78 10.22 +1.31 24 32 31 +30
22MAY26 440.00 P 16.65 16.65 16.65 18.20 +1.29 27 30 56 +30
22MAY26 450.00 P 0.00 0.00 0.00 26.66 +1.27 25 0 0 0
22MAY26 460.00 P 0.00 0.00 0.00 36.30 +1.38 26 0 0 0
22MAY26 470.00 P 0.00 0.00 0.00 46.20 +1.47 0 0 0 0
22MAY26 480.00 P 0.00 0.00 0.00 56.20 +1.56 0 0 0 0
22MAY26 490.00 P 0.00 0.00 0.00 66.20 +1.59 0 0 0 0
22MAY26 500.00 P 0.00 0.00 0.00 77.34 +0.77 65 0 0 0
22MAY26 510.00 P 0.00 0.00 0.00 87.33 +0.76 71 0 0 0
22MAY26 520.00 P 0.00 0.00 0.00 97.29 +0.72 76 0 0 0
22MAY26 530.00 P 0.00 0.00 0.00 107.30 +0.73 81 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 117.30 +0.73 87 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 127.32 - 92 0 0 -
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 53 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 35 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 1,163 0
28MAY26 360.00 P 0.22 0.30 0.17 0.06 +0.01 32 60 2,906 -5
28MAY26 370.00 P 0.35 0.35 0.35 0.13 +0.02 30 2 3,617 0
28MAY26 380.00 P 0.43 0.43 0.43 0.29 +0.03 28 10 4,189 0
28MAY26 390.00 P 0.52 0.65 0.52 0.65 +0.06 26 114 3,891 -54
28MAY26 400.00 P 1.00 1.34 0.94 1.32 +0.10 24 426 8,561 -107
28MAY26 410.00 P 2.22 2.98 2.00 2.75 +0.15 22 1,209 4,763 -274
28MAY26 420.00 P 4.55 6.30 4.10 5.71 +0.29 21 371 2,958 +199
28MAY26 430.00 P 9.65 11.78 8.50 11.37 +1.43 22 762 1,764 +270
28MAY26 440.00 P 15.00 15.32 15.00 18.34 +1.28 22 7 181 +5
28MAY26 450.00 P 0.00 0.00 0.00 27.80 +1.32 27 0 545 0
28MAY26 460.00 P 0.00 0.00 0.00 37.50 +1.40 32 0 328 0
28MAY26 470.00 P 0.00 0.00 0.00 47.20 +2.45 36 0 21 0
28MAY26 480.00 P 0.00 0.00 0.00 56.20 +1.56 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 66.20 +1.59 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 77.34 +0.69 52 0 5 -30
28MAY26 510.00 P 0.00 0.00 0.00 87.33 +0.76 57 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 97.29 +0.72 61 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 107.30 +0.66 66 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 117.30 +0.73 70 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 127.32 +0.79 74 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 137.60 +1.31 81 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 147.25 +1.28 81 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 157.09 +0.34 83 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 166.92 +0.50 84 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 176.30 -0.32 74 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 187.25 +1.36 96 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 197.12 +1.18 97 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 206.72 -0.03 94 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 53 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 46 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 0.29 0.29 0.29 0.01 0.00 25 5 869 -5
29JUN26 330.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.07 +0.04 24 0 2,427 0
29JUN26 350.00 P 0.56 0.56 0.54 0.15 +0.06 24 10 9,596 +5
29JUN26 360.00 P 0.00 0.00 0.00 0.35 +0.12 23 0 12,765 0
29JUN26 370.00 P 1.04 1.18 1.02 0.71 +0.16 23 74 5,112 -14
29JUN26 380.00 P 1.56 1.92 1.56 1.43 +0.27 23 208 4,990 +82
29JUN26 390.00 P 2.55 2.78 2.55 2.59 +0.30 22 75 5,279 +50
29JUN26 400.00 P 3.87 4.68 3.74 4.44 +0.34 22 404 6,622 +291
29JUN26 410.00 P 6.08 7.03 5.75 7.03 +0.23 21 83 2,833 0
29JUN26 420.00 P 9.48 11.10 9.00 10.85 +0.25 21 450 5,754 +129
29JUN26 430.00 P 14.17 16.56 14.08 16.07 +0.35 21 409 2,375 +246
29JUN26 440.00 P 21.68 22.85 21.68 22.45 +0.85 21 41 719 +3
29JUN26 450.00 P 0.00 0.00 0.00 30.07 +1.09 22 0 622 0
29JUN26 460.00 P 0.00 0.00 0.00 38.43 +1.29 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 47.39 +1.46 23 0 18 0
29JUN26 480.00 P 0.00 0.00 0.00 56.76 +1.57 24 0 123 0
29JUN26 490.00 P 0.00 0.00 0.00 66.40 +1.61 24 0 62 0
29JUN26 500.00 P 0.00 0.00 0.00 77.34 +0.69 32 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 87.33 +0.76 35 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 97.29 +0.72 38 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 107.30 +0.66 40 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 117.30 +0.73 43 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 127.32 +0.79 46 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 137.60 +1.31 50 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 147.25 +1.28 50 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 157.09 +0.34 51 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 166.92 +0.50 52 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 176.30 -0.32 48 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 187.25 +1.36 59 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 197.12 +1.18 60 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 206.72 -0.03 59 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 0.02 +0.01 25 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 199 0
30JUL26 320.00 P 0.00 0.00 0.00 0.10 +0.05 25 0 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.21 +0.09 25 0 69 0
30JUL26 340.00 P 0.00 0.00 0.00 0.41 +0.15 24 0 216 0
30JUL26 350.00 P 0.00 0.00 0.00 0.76 +0.25 24 0 569 0
30JUL26 360.00 P 0.00 0.00 0.00 1.32 +0.32 24 0 634 0
30JUL26 370.00 P 2.41 2.49 2.40 2.19 +0.39 24 61 1,093 0
30JUL26 380.00 P 3.41 3.81 3.41 3.50 +0.49 23 91 1,898 -61
30JUL26 390.00 P 4.84 4.90 4.84 5.38 +0.61 23 21 2,000 +1
30JUL26 400.00 P 6.77 7.39 6.77 7.65 +0.38 23 50 1,876 +26
30JUL26 410.00 P 9.50 10.89 9.50 10.77 +0.27 22 69 1,880 -30
30JUL26 420.00 P 13.58 15.13 13.40 14.90 +0.40 22 118 891 +31
30JUL26 430.00 P 18.23 20.23 18.12 20.17 +0.37 22 122 892 +71
30JUL26 440.00 P 23.37 25.08 23.37 26.33 +0.37 22 150 433 +120
30JUL26 450.00 P 0.00 0.00 0.00 33.16 +0.93 22 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 40.86 +1.04 23 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 49.17 +1.17 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 57.96 +1.28 23 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 67.13 +1.38 23 0 60 0
30JUL26 500.00 P 0.00 0.00 0.00 77.34 +0.69 26 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 87.33 +0.76 29 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 97.29 +0.72 31 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 107.30 +0.66 33 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 117.30 +0.73 35 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 127.32 +0.79 37 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 137.60 +1.31 40 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 147.25 +1.28 41 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 157.09 +0.34 42 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 166.92 +0.50 43 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 176.30 -0.32 40 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 187.25 +1.36 48 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 197.12 +1.18 49 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 206.72 -0.03 48 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 0.00 0.00 0.00 0.01 0.00 34 0 250 0
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 0.02 +0.01 28 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.06 +0.05 27 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.08 +0.06 27 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.11 +0.08 27 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.15 +0.10 27 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.27 +0.16 26 0 115 0
28AUG26 320.00 P 0.00 0.00 0.00 0.48 +0.25 26 0 6 0
28AUG26 330.00 P 0.00 0.00 0.00 0.80 +0.34 26 0 36 0
28AUG26 340.00 P 0.00 0.00 0.00 1.28 +0.45 26 0 126 0
28AUG26 350.00 P 2.26 2.46 2.26 1.98 +0.56 26 7 240 +7
28AUG26 360.00 P 3.04 3.19 3.04 2.96 +0.64 25 120 867 +120
28AUG26 370.00 P 4.18 4.18 4.05 4.29 +0.67 25 90 428 +60
28AUG26 380.00 P 5.67 6.04 5.67 6.07 +0.67 25 110 389 +70
28AUG26 390.00 P 8.54 8.54 8.35 8.35 +0.59 25 14 339 0
28AUG26 400.00 P 10.14 11.14 10.10 11.14 +0.37 24 108 272 +42
28AUG26 410.00 P 14.64 14.67 14.64 14.67 +0.20 24 6 749 +6
28AUG26 420.00 P 17.69 18.42 17.69 19.09 +0.26 24 90 1,823 +60
28AUG26 430.00 P 22.76 24.90 22.63 24.28 +0.15 24 102 1,445 +30
28AUG26 440.00 P 28.67 28.67 28.67 30.68 +0.64 24 17 287 +17
28AUG26 450.00 P 35.22 35.22 35.22 36.68 +0.70 24 30 188 +30
28AUG26 460.00 P 0.00 0.00 0.00 44.10 +0.87 24 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 52.11 +1.09 25 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 60.52 +1.29 25 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 69.24 +1.45 25 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 78.46 +0.06 26 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 87.57 +0.12 26 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 97.29 +0.60 27 0 60 0
28AUG26 530.00 P 0.00 0.00 0.00 107.30 +0.66 29 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 117.44 +0.87 32 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 127.32 +0.79 33 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 137.60 +1.31 36 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 147.25 +1.28 36 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 157.09 +0.34 37 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 166.92 +0.50 38 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 176.30 -0.32 36 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 187.25 +1.36 43 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 197.12 +1.18 44 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 206.72 -0.03 43 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 0.02 +0.01 25 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.20 +0.03 25 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.28 +0.05 25 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.51 +0.06 25 0 759 0
29SEP26 320.00 P 0.00 0.00 0.00 0.88 +0.10 25 0 4,291 0
29SEP26 330.00 P 0.00 0.00 0.00 1.43 +0.13 25 0 3,739 0
29SEP26 340.00 P 0.00 0.00 0.00 2.24 +0.17 25 0 1,979 0
29SEP26 350.00 P 4.01 4.01 4.01 3.36 +0.22 25 80 3,777 0
29SEP26 360.00 P 5.11 5.16 5.11 4.86 +0.27 25 110 3,385 -15
29SEP26 370.00 P 0.00 0.00 0.00 6.81 +0.30 25 0 4,630 0
29SEP26 380.00 P 0.00 0.00 0.00 9.30 +0.30 25 0 2,200 0
29SEP26 390.00 P 11.40 11.63 11.40 12.15 +0.09 24 22 4,351 +20
29SEP26 400.00 P 14.75 16.01 14.75 15.79 +0.12 24 35 4,572 +8
29SEP26 410.00 P 18.38 20.20 18.29 19.98 +0.32 24 55 3,470 +55
29SEP26 420.00 P 23.24 25.13 22.88 24.88 +0.37 24 79 4,040 +63
29SEP26 430.00 P 28.64 29.91 28.53 30.40 +0.15 24 54 830 +12
29SEP26 440.00 P 0.00 0.00 0.00 36.85 +0.51 25 0 1,730 0
29SEP26 450.00 P 42.34 42.34 42.34 43.71 +0.15 25 30 234 0
29SEP26 460.00 P 49.50 49.50 49.50 50.45 +0.80 25 1 288 -1
29SEP26 470.00 P 0.00 0.00 0.00 58.20 +0.82 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 66.33 +0.95 25 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 75.57 +1.85 26 0 241 0
29SEP26 500.00 P 0.00 0.00 0.00 84.36 +0.08 27 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 94.19 +5.13 29 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 102.44 +0.11 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 111.68 +0.09 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 121.46 +0.49 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 130.55 +0.11 29 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 140.11 +0.12 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 149.73 +0.16 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 160.41 +1.16 34 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 169.16 +0.22 31 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 179.84 +1.18 35 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 188.62 +0.20 32 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 198.43 +0.20 32 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 208.19 +0.10 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.02 0.00 27 0 14 0
30DEC26 225.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 170 0
30DEC26 255.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.50 -0.06 26 0 1 0
30DEC26 280.00 P 1.81 1.81 1.81 0.65 -0.05 26 30 387 +30
30DEC26 285.00 P 1.87 2.05 1.87 0.79 -0.06 26 60 127 +60
30DEC26 290.00 P 2.18 2.18 2.18 1.03 -0.04 26 30 501 +30
30DEC26 295.00 P 2.39 2.39 2.39 1.22 -0.07 26 30 461 0
30DEC26 300.00 P 0.00 0.00 0.00 1.48 -0.08 26 0 446 0
30DEC26 310.00 P 0.00 0.00 0.00 2.21 -0.02 26 0 2,945 0
30DEC26 320.00 P 0.00 0.00 0.00 3.16 -0.09 26 0 862 0
30DEC26 330.00 P 5.36 5.36 5.36 4.35 -0.09 26 50 986 0
30DEC26 340.00 P 6.35 6.35 6.35 5.79 -0.06 26 50 672 +5
30DEC26 350.00 P 0.00 0.00 0.00 7.69 -0.04 26 0 981 0
30DEC26 360.00 P 0.00 0.00 0.00 9.93 -0.01 26 0 829 0
30DEC26 370.00 P 0.00 0.00 0.00 12.52 +0.09 26 0 1,433 0
30DEC26 380.00 P 15.15 15.15 15.15 15.15 -0.13 25 3 1,520 +3
30DEC26 390.00 P 0.00 0.00 0.00 18.69 +0.14 25 0 1,726 0
30DEC26 400.00 P 21.40 21.80 21.40 22.47 +0.14 25 11 2,449 -10
30DEC26 410.00 P 0.00 0.00 0.00 26.68 +0.05 25 0 2,483 0
30DEC26 420.00 P 30.20 31.81 30.20 31.79 +0.29 25 18 3,067 +12
30DEC26 430.00 P 35.15 37.35 35.15 37.28 +0.36 25 6 1,394 +6
30DEC26 440.00 P 0.00 0.00 0.00 42.94 -0.09 25 0 1,273 0
30DEC26 450.00 P 0.00 0.00 0.00 50.07 +0.44 25 0 1,135 0
30DEC26 460.00 P 0.00 0.00 0.00 57.30 +0.60 26 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 64.63 +1.42 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 71.92 +1.15 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 80.03 -0.01 26 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 88.80 +0.48 27 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 96.81 +0.07 26 0 281 0
30DEC26 520.00 P 0.00 0.00 0.00 106.27 +0.83 28 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 114.42 +0.13 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 123.41 +0.10 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 132.59 +0.14 27 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 141.86 +0.18 28 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 151.25 +0.16 28 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 160.65 +0.11 28 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 170.22 +0.19 28 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 179.84 +0.19 29 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 189.44 +0.20 29 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 199.10 +0.18 29 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 208.79 -0.01 29 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 0.00 26 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.07 0.00 26 0 30 0
30MAR27 225.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.13 0.00 26 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 0.49 0.00 26 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.64 +0.02 26 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.97 +0.03 26 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.20 +0.03 26 0 1 0
30MAR27 280.00 P 0.00 0.00 0.00 1.43 +0.02 26 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 1.74 +0.04 26 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 2.08 +0.04 26 0 165 0
30MAR27 295.00 P 3.69 3.69 3.69 2.43 +0.04 26 5 50 +5
30MAR27 300.00 P 0.00 0.00 0.00 2.99 +0.07 26 0 238 0
30MAR27 310.00 P 0.00 0.00 0.00 3.92 -0.04 26 0 30 0
30MAR27 320.00 P 7.34 7.34 7.34 5.44 +0.10 26 1 345 0
30MAR27 330.00 P 0.00 0.00 0.00 7.07 +0.15 26 0 213 0
30MAR27 340.00 P 0.00 0.00 0.00 9.04 +0.16 26 0 55 0
30MAR27 350.00 P 11.43 12.00 11.43 11.43 +0.22 26 3 473 +3
30MAR27 360.00 P 15.06 15.06 15.06 14.02 +0.23 26 1 160 0
30MAR27 370.00 P 0.00 0.00 0.00 17.26 +0.30 26 0 598 0
30MAR27 380.00 P 0.00 0.00 0.00 20.69 +0.40 26 0 625 0
30MAR27 390.00 P 0.00 0.00 0.00 24.70 +0.38 26 0 467 0
30MAR27 400.00 P 0.00 0.00 0.00 28.83 +0.33 26 0 998 0
30MAR27 410.00 P 0.00 0.00 0.00 33.42 +0.07 26 0 3,212 0
30MAR27 420.00 P 0.00 0.00 0.00 38.86 +0.51 26 0 2,104 0
30MAR27 430.00 P 43.00 43.61 43.00 44.32 +0.28 26 4 30 +1
30MAR27 440.00 P 0.00 0.00 0.00 50.00 +0.18 26 0 16 0
30MAR27 450.00 P 0.00 0.00 0.00 56.68 +0.43 26 0 130 0
30MAR27 460.00 P 61.34 61.34 60.68 63.34 +0.38 27 54 71 +54
30MAR27 470.00 P 0.00 0.00 0.00 70.61 +0.46 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 78.11 +0.58 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 85.91 +0.71 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 93.83 +2.05 28 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 101.88 +0.54 28 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 110.21 +0.62 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 118.68 +0.64 28 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 127.16 +0.92 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 135.89 +0.79 28 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 144.84 +0.83 28 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 153.90 +0.87 28 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 160.91 -1.27 26 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 170.22 -1.20 26 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 179.84 -0.90 26 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 189.44 +0.20 26 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 199.10 +0.18 26 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 208.79 -0.14 27 0 0 0
TOTAL PUT 8,943 219,458 +2,926
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$ 27.02
28MAY26 18.50 C 0.00 0.00 0.00 8.60 -0.45 124 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.09 -0.46 114 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.56 -0.49 95 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.10 -0.45 102 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.11 -0.44 91 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.11 -0.44 77 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.03 -0.53 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.04 -0.52 33 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.04 -0.52 22 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 1.09 -0.49 21 0 280 0
28MAY26 27.00 C 0.00 0.00 0.00 0.38 -0.36 21 0 218 0
28MAY26 28.00 C 0.00 0.00 0.00 0.08 -0.15 21 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.07 -0.48 106 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.56 -0.49 99 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.03 -0.52 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.58 -0.47 93 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.03 -0.52 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.60 -0.45 87 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.09 -0.46 80 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.56 -0.49 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.10 -0.45 72 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.11 -0.44 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.11 -0.44 55 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.03 -0.53 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.04 -0.52 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.05 -0.51 22 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 1.14 -0.47 20 0 87 0
29JUN26 27.00 C 0.70 0.70 0.56 0.55 -0.33 21 20 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.24 -0.17 20 20 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.11 -0.07 21 20 97 +20
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.04 21 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.60 -0.45 70 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.09 -0.46 66 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.56 -0.49 57 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.10 -0.45 59 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.11 -0.44 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.11 -0.44 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.03 -0.53 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.04 -0.52 23 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.07 -0.50 21 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.31 -0.42 21 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.78 -0.28 21 0 41 0
30JUL26 28.00 C 0.00 0.00 0.00 0.45 -0.19 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.25 -0.11 21 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.13 -0.06 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.09 -0.46 57 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.57 -0.48 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.10 -0.45 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.11 -0.44 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.11 -0.44 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.03 -0.53 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.05 -0.51 22 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.16 -0.45 22 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.52 -0.37 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.02 -0.28 22 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.67 -0.20 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.43 -0.14 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.27 -0.08 22 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.15 -0.06 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.58 -0.47 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.07 -0.48 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.60 -0.45 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.09 -0.46 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.57 -0.48 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.10 -0.45 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.11 -0.44 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.11 -0.44 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.05 -0.51 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.13 -0.48 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.41 -0.38 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.78 -0.36 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.33 -0.25 24 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 0.97 -0.20 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.69 -0.16 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.48 -0.12 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 -0.09 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.06 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.05 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.60 -0.45 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.09 -0.46 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.57 -0.48 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.10 -0.45 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.11 -0.44 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.11 -0.45 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.17 -0.45 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.44 -0.39 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.81 -0.35 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.19 -0.38 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.74 -0.26 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.36 -0.22 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.04 -0.19 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 -0.14 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.60 -0.11 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.10 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 -0.08 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.06 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.60 -0.45 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.09 -0.46 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.57 -0.48 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.10 -0.45 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.11 -0.44 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.12 -0.46 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.51 -0.40 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.84 -0.37 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.23 -0.34 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.62 -0.37 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.17 -0.24 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.78 -0.20 22 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.44 -0.18 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.15 -0.16 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.93 -0.13 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.74 -0.10 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.58 -0.08 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.45 -0.07 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.35 -0.06 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.27 -0.05 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
TOTAL CALL 60 3,837 +20
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
28MAY26 24.00 P 0.04 0.04 0.04 0.02 +0.01 24 21 154 0
28MAY26 25.00 P 0.12 0.12 0.12 0.09 +0.04 22 1 245 0
28MAY26 26.00 P 0.33 0.33 0.33 0.37 +0.16 22 20 289 -20
28MAY26 27.00 P 0.64 0.86 0.64 0.97 +0.35 23 32 472 +2
28MAY26 28.00 P 0.00 0.00 0.00 1.82 +0.51 24 0 202 0
28MAY26 29.00 P 0.00 0.00 0.00 2.76 +0.51 23 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.75 +0.52 0 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.69 +0.46 0 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.69 +0.46 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.68 +0.44 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.68 +0.44 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.69 +0.45 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.68 +0.45 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.69 +0.46 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.68 +0.45 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.71 +0.48 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 23.00 P 0.08 0.08 0.08 0.04 +0.02 22 30 52 +30
29JUN26 24.00 P 0.00 0.00 0.00 0.11 +0.04 21 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.31 +0.11 21 0 67 0
29JUN26 26.00 P 0.65 0.65 0.65 0.65 +0.19 21 3 571 -3
29JUN26 27.00 P 0.00 0.00 0.00 1.22 +0.33 21 0 66 0
29JUN26 28.00 P 0.00 0.00 0.00 1.97 +0.46 22 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 2.82 +0.46 21 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.77 +0.50 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.71 +0.48 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.71 +0.47 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.71 +0.47 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.78 +0.54 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.70 +0.46 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.71 +0.48 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.78 +0.55 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.70 +0.47 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.71 +0.48 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 2 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 +0.04 21 0 37 0
30JUL26 24.00 P 0.29 0.29 0.29 0.24 +0.08 21 3 18 +3
30JUL26 25.00 P 0.00 0.00 0.00 0.49 +0.14 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 0.89 +0.22 21 0 29 0
30JUL26 27.00 P 0.00 0.00 0.00 1.41 +0.33 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 2.10 +0.41 21 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 2.85 +0.42 19 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 3.81 +0.48 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.72 +0.46 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.72 +0.48 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.71 +0.47 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.78 +0.54 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.70 +0.46 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.72 +0.49 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.78 +0.55 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
28AUG26 23.00 P 0.25 0.25 0.25 0.19 +0.06 22 3 3 +3
28AUG26 24.00 P 0.00 0.00 0.00 0.38 +0.10 22 0 30 0
28AUG26 25.00 P 0.00 0.00 0.00 0.67 +0.16 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.09 +0.22 22 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.60 +0.30 22 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 2.25 +0.39 21 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.01 +0.44 21 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.88 +0.45 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.73 +0.41 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.72 +0.48 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.72 +0.48 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.78 +0.54 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.71 +0.47 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.72 +0.49 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.78 +0.55 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.05 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.09 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 +0.11 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.96 +0.17 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.41 +0.23 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.90 +0.22 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.53 +0.31 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 +0.37 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.05 +0.41 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.06 +0.59 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.00 +0.49 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.98 +0.51 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.99 +0.53 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.01 +0.53 39 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.04 +0.54 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.07 +0.54 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.09 +0.53 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.07 +0.49 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 +0.07 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 +0.10 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 +0.14 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 +0.18 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.68 +0.22 23 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 2.23 +0.27 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 2.78 +0.31 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.47 +0.35 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.22 +0.38 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.19 +0.43 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.09 +0.46 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.03 +0.48 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.01 +0.51 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.02 +0.53 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.04 +0.54 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.07 +0.54 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.10 +0.54 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.07 +0.49 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 +0.05 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 +0.06 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 +0.09 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.80 +0.13 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.12 +0.16 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.51 +0.20 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.99 +0.25 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.53 +0.28 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.06 +0.24 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.72 +0.35 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.57 +0.51 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.38 +0.42 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.24 +0.46 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.14 +0.48 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.08 +0.50 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.05 +0.51 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.05 +0.52 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.07 +0.54 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.10 +0.54 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.12 +0.54 38 0 0 0
TOTAL PUT 113 3,791 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 138.60
15MAY26 105.00 C 0.00 0.00 0.00 34.31 -1.91 220 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 31.12 -2.60 107 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 29.31 -1.91 190 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 26.57 -2.15 161 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 24.17 -2.05 153 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 21.66 -2.07 139 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 19.19 -2.04 127 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 16.50 -2.23 103 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 14.07 -2.16 94 0 0 0
15MAY26 127.50 C 0.00 0.00 0.00 11.52 -2.21 78 0 0 0
15MAY26 130.00 C 0.00 0.00 0.00 8.99 -2.25 64 0 0 0
15MAY26 132.50 C 0.00 0.00 0.00 6.32 -2.45 42 0 0 0
15MAY26 135.00 C 0.00 0.00 0.00 4.02 -2.36 36 0 29 0
15MAY26 137.50 C 3.56 3.56 2.08 2.05 -1.99 32 162 445 +112
15MAY26 140.00 C 1.82 1.82 0.82 0.90 -1.35 32 40 666 -8
15MAY26 142.50 C 0.74 0.75 0.30 0.34 -0.75 34 817 557 -66
15MAY26 145.00 C 0.29 0.29 0.12 0.13 -0.31 36 32 1,444 +15
15MAY26 147.50 C 0.00 0.00 0.00 0.05 -0.11 38 0 143 0
15MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 261 0
15MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 56 0
15MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
15MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
15MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
15MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
15MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 31.65 -2.07 115 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 29.31 -1.91 113 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 26.90 -1.82 106 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 24.32 -1.90 96 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 21.66 -2.07 83 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 19.19 -2.04 76 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 16.50 -2.23 63 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 14.07 -2.16 57 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 11.52 -2.22 48 0 0 0
22MAY26 130.00 C 0.00 0.00 0.00 8.99 -2.30 39 0 0 0
22MAY26 132.50 C 0.00 0.00 0.00 6.62 -2.29 34 0 0 0
22MAY26 135.00 C 0.00 0.00 0.00 4.78 -1.76 34 0 0 0
22MAY26 137.50 C 0.00 0.00 0.00 3.07 -1.54 31 0 30 0
22MAY26 140.00 C 2.76 2.81 1.88 1.87 -1.17 30 66 189 +4
22MAY26 142.50 C 1.61 1.70 1.12 1.02 -0.88 29 126 284 +126
22MAY26 145.00 C 0.62 0.62 0.57 0.49 -0.64 28 17 50 +17
22MAY26 147.50 C 0.50 0.53 0.50 0.20 -0.47 27 67 91 +67
22MAY26 150.00 C 0.25 0.25 0.19 0.07 -0.31 26 15 70 +15
22MAY26 152.50 C 0.00 0.00 0.00 0.02 -0.20 25 0 0 0
22MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.11 27 0 0 0
22MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
22MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
22MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
22MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
22MAY26 170.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 69.34 -1.87 218 0 34 0
28MAY26 72.50 C 0.00 0.00 0.00 67.00 -1.71 216 0 44 0
28MAY26 75.00 C 0.00 0.00 0.00 64.39 -1.83 202 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 61.94 -1.78 195 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 59.33 -1.89 181 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 56.99 -1.73 178 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 53.97 -2.25 150 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 51.55 -2.17 146 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.97 -2.25 135 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.51 -2.21 129 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 44.01 -2.21 122 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 41.73 -1.99 122 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.24 -1.98 115 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 36.55 -2.17 103 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.31 -1.91 103 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 31.75 -1.97 95 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 29.31 -1.91 90 0 116 0
28MAY26 112.50 C 0.00 0.00 0.00 26.90 -1.82 85 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 24.32 -1.90 76 0 595 -10
28MAY26 117.50 C 0.00 0.00 0.00 21.66 -2.07 67 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 19.19 -2.04 61 0 394 0
28MAY26 122.50 C 0.00 0.00 0.00 16.50 -2.23 51 0 745 0
28MAY26 125.00 C 0.00 0.00 0.00 14.07 -2.16 46 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 11.52 -2.22 38 0 1,052 0
28MAY26 130.00 C 10.85 10.85 10.85 9.22 -2.07 35 2 3,718 -2
28MAY26 132.50 C 7.00 7.00 7.00 7.08 -1.83 32 200 1,598 -189
28MAY26 135.00 C 5.12 5.38 5.12 5.21 -1.60 30 40 1,846 0
28MAY26 137.50 C 4.85 4.85 3.50 3.53 -1.67 28 11 1,451 0
28MAY26 140.00 C 3.25 3.30 2.36 2.34 -1.14 27 177 3,269 -118
28MAY26 142.50 C 2.10 2.11 1.43 1.47 -0.87 27 36 4,914 +18
28MAY26 145.00 C 1.32 1.40 0.88 0.88 -0.68 27 237 4,775 -17
28MAY26 147.50 C 0.88 0.88 0.56 0.53 -0.47 27 259 7,914 +3
28MAY26 150.00 C 0.52 0.52 0.34 0.30 -0.33 28 83 2,769 -38
28MAY26 152.50 C 0.23 0.23 0.23 0.16 -0.23 28 2 1,005 -2
28MAY26 155.00 C 0.00 0.00 0.00 0.08 -0.17 28 0 1,435 0
28MAY26 157.50 C 0.12 0.12 0.12 0.04 -0.10 28 4 644 0
28MAY26 160.00 C 0.00 0.00 0.00 0.02 -0.07 28 0 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.04 29 0 531 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 36 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 222 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 381 0
29JUN26 60.00 C 0.00 0.00 0.00 79.20 -2.01 146 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.73 -1.98 140 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.11 -2.10 131 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.63 -2.08 125 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.34 -1.87 124 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.00 -1.72 122 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.39 -1.83 114 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 61.94 -1.78 110 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.33 -1.89 103 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.99 -1.73 101 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.18 -2.04 90 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.81 -1.91 88 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 49.12 -2.10 80 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 46.63 -2.09 75 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 44.12 -2.10 71 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 41.73 -1.99 69 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 39.30 -1.92 66 0 142 0
29JUN26 102.50 C 0.00 0.00 0.00 36.55 -2.17 58 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 34.31 -1.91 58 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 31.75 -1.97 53 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 29.47 -1.75 52 0 337 0
29JUN26 112.50 C 0.00 0.00 0.00 26.90 -1.82 47 0 56 0
29JUN26 115.00 C 25.45 25.45 23.92 24.33 -1.89 42 209 1,868 -75
29JUN26 117.50 C 0.00 0.00 0.00 21.81 -2.53 38 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 19.19 -2.71 33 0 1,957 0
29JUN26 122.50 C 0.00 0.00 0.00 17.01 -1.85 33 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 14.39 -2.18 28 0 6,956 0
29JUN26 127.50 C 0.00 0.00 0.00 12.55 -1.81 29 0 635 0
29JUN26 130.00 C 10.59 10.59 10.59 10.31 -2.07 26 30 3,525 +30
29JUN26 132.50 C 9.91 9.91 9.00 8.47 -1.75 26 6 1,807 +5
29JUN26 135.00 C 7.62 7.62 7.10 7.13 -1.47 27 150 4,361 +149
29JUN26 137.50 C 6.85 6.85 6.60 5.58 -1.53 26 36 1,779 0
29JUN26 140.00 C 5.26 5.26 4.38 4.34 -1.18 25 9 1,577 -4
29JUN26 142.50 C 4.08 4.08 3.32 3.33 -1.01 25 387 2,321 +260
29JUN26 145.00 C 3.20 3.20 2.50 2.51 -0.81 25 189 1,723 +152
29JUN26 147.50 C 2.40 2.40 1.88 1.85 -0.70 25 58 2,098 -52
29JUN26 150.00 C 1.83 1.85 1.40 1.34 -0.54 25 233 2,454 -63
29JUN26 152.50 C 1.39 1.39 1.30 0.95 -0.51 25 31 1,514 0
29JUN26 155.00 C 1.03 1.03 0.77 0.65 -0.40 24 119 1,408 +109
29JUN26 157.50 C 0.00 0.00 0.00 0.44 -0.30 24 0 3,006 0
29JUN26 160.00 C 0.00 0.00 0.00 0.29 -0.22 24 0 1,624 0
29JUN26 162.50 C 0.00 0.00 0.00 0.19 -0.15 24 0 1,139 0
29JUN26 165.00 C 0.42 0.42 0.31 0.12 -0.11 24 101 1,306 +100
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.07 24 0 1,545 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.05 24 0 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.03 24 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 69.42 -1.79 96 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 67.17 -1.55 96 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 64.66 -1.56 91 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 61.97 -1.75 84 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 59.42 -1.80 79 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 57.08 -1.64 78 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 54.76 -1.46 76 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 52.01 -1.71 69 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 49.53 -1.69 65 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 47.01 -1.71 62 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 44.54 -1.68 58 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 42.15 -1.57 56 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 39.77 -1.45 54 0 0 0
30JUL26 102.50 C 38.59 38.59 38.59 36.55 -2.17 42 34 364 +4
30JUL26 105.00 C 0.00 0.00 0.00 34.62 -1.60 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.07 -1.66 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.53 -1.91 39 0 175 0
30JUL26 112.50 C 0.00 0.00 0.00 27.12 -1.69 37 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.72 -1.73 34 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 22.39 -1.95 33 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.12 -1.78 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.41 -2.30 26 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.36 -2.23 26 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.43 -2.12 26 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 11.63 -2.00 26 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 9.94 -1.72 25 0 124 0
30JUL26 135.00 C 9.80 9.80 9.80 8.49 -1.65 25 1 156 0
30JUL26 137.50 C 8.39 8.39 7.25 7.09 -1.43 25 32 488 +32
30JUL26 140.00 C 6.92 6.92 6.92 5.86 -1.26 25 2 451 0
30JUL26 142.50 C 4.97 4.97 4.86 4.85 -1.04 25 157 713 +157
30JUL26 145.00 C 4.60 4.60 3.88 3.93 -0.94 25 105 686 +28
30JUL26 147.50 C 3.19 3.19 3.19 3.14 -0.86 25 38 418 0
30JUL26 150.00 C 2.63 2.63 2.63 2.49 -0.76 25 2 570 -2
30JUL26 152.50 C 2.60 2.60 2.31 1.96 -0.70 25 47 717 +3
30JUL26 155.00 C 1.87 1.87 1.87 1.51 -0.65 25 30 372 +30
30JUL26 157.50 C 1.68 1.68 1.68 1.16 -0.58 24 1 525 +1
30JUL26 160.00 C 0.00 0.00 0.00 0.89 -0.49 24 0 1,140 0
30JUL26 162.50 C 0.00 0.00 0.00 0.66 -0.41 24 0 1,400 0
30JUL26 165.00 C 0.00 0.00 0.00 0.49 -0.35 24 0 200 0
30JUL26 167.50 C 0.00 0.00 0.00 0.36 -0.29 24 0 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.26 -0.23 24 0 320 0
30JUL26 172.50 C 0.00 0.00 0.00 0.19 -0.19 24 0 14 0
30JUL26 175.00 C 0.00 0.00 0.00 0.14 -0.15 24 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.10 -0.12 24 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.07 -0.09 24 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.05 -0.07 24 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.03 -0.06 24 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.02 -0.05 24 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 69.47 -1.74 81 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 67.17 -1.55 80 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 64.66 -1.56 76 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 61.97 -1.75 69 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 59.42 -1.80 65 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 57.08 -1.64 64 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 54.76 -1.46 63 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 52.01 -1.71 57 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 49.61 -1.61 55 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 47.12 -1.60 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 44.63 -1.59 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 42.39 -1.35 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 39.88 -1.41 45 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 37.39 -1.46 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 34.92 -1.38 40 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 32.47 -1.42 38 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 30.07 -1.47 36 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.72 -1.49 34 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.40 -1.57 33 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.17 -1.52 31 0 0 0
28AUG26 120.00 C 22.56 22.56 22.47 21.01 -1.01 30 60 210 +58
28AUG26 122.50 C 0.00 0.00 0.00 18.35 -2.28 27 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 16.44 -2.17 26 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 14.61 -2.10 26 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 12.85 -2.05 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 11.02 -2.14 25 0 152 0
28AUG26 135.00 C 9.87 9.87 9.87 9.60 -1.84 25 13 163 +13
28AUG26 137.50 C 9.40 9.40 9.34 8.36 -1.54 25 40 163 +40
28AUG26 140.00 C 0.00 0.00 0.00 7.05 -1.43 25 0 164 0
28AUG26 142.50 C 7.06 7.06 7.06 6.01 -1.30 25 20 335 +20
28AUG26 145.00 C 5.85 5.85 5.22 5.20 -1.06 25 56 92 +49
28AUG26 147.50 C 4.44 4.44 4.30 4.41 -0.95 25 2 61 +1
28AUG26 150.00 C 0.00 0.00 0.00 3.74 -0.81 26 0 57 0
28AUG26 152.50 C 3.54 3.54 3.54 3.21 -0.62 26 25 137 0
28AUG26 155.00 C 0.00 0.00 0.00 2.70 -0.54 26 0 949 0
28AUG26 157.50 C 2.21 2.21 2.21 2.32 -0.43 26 1 299 0
28AUG26 160.00 C 0.00 0.00 0.00 1.94 -0.36 27 0 417 0
28AUG26 162.50 C 0.00 0.00 0.00 1.66 -0.28 27 0 191 0
28AUG26 165.00 C 0.00 0.00 0.00 1.39 -0.18 27 0 461 0
28AUG26 167.50 C 0.00 0.00 0.00 1.19 -0.13 27 0 288 0
28AUG26 170.00 C 0.00 0.00 0.00 1.00 -0.08 28 0 118 0
28AUG26 172.50 C 0.00 0.00 0.00 0.85 -0.02 28 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.60 +0.04 28 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.53 +0.08 29 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.46 +0.10 29 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.39 +0.10 29 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.34 +0.12 30 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.28 +0.10 30 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.24 +0.10 30 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.21 +0.10 30 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.18 +0.09 30 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.15 +0.08 31 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.11 +0.07 31 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.08 +0.05 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.62 -1.59 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.18 -1.54 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.66 -1.56 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.25 -1.47 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.67 -1.56 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.20 -1.56 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.76 -1.53 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.20 -1.63 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.76 -1.61 48 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 47.46 -1.46 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.77 -1.71 42 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.55 -1.50 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 40.14 -1.31 40 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 37.78 -1.08 39 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.36 -1.16 37 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 32.97 -1.25 35 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 30.64 -0.90 34 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 28.01 -1.79 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 26.11 -1.51 31 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 23.56 -1.29 28 0 845 0
29SEP26 120.00 C 22.90 22.90 22.90 21.83 -1.71 29 1 1,300 -1
29SEP26 122.50 C 0.00 0.00 0.00 19.83 -1.66 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 17.35 -2.23 26 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 15.60 -2.10 26 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 13.66 -2.04 25 0 303 0
29SEP26 132.50 C 0.00 0.00 0.00 12.11 -1.73 25 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 10.60 -1.74 24 0 1,275 0
29SEP26 137.50 C 9.94 9.94 9.94 9.29 -1.60 24 1 1,071 0
29SEP26 140.00 C 0.00 0.00 0.00 8.07 -1.47 24 0 9,728 0
29SEP26 142.50 C 7.63 7.68 6.88 6.96 -1.38 24 500 1,296 +411
29SEP26 145.00 C 6.50 6.50 6.50 6.03 -1.24 24 1 10,142 +1
29SEP26 147.50 C 0.00 0.00 0.00 5.17 -1.21 24 0 791 0
29SEP26 150.00 C 5.15 5.16 5.04 4.44 -1.07 24 33 1,762 -1
29SEP26 152.50 C 4.44 4.44 4.44 3.77 -1.02 24 2 362 -2
29SEP26 155.00 C 0.00 0.00 0.00 3.22 -0.88 24 0 747 0
29SEP26 157.50 C 3.15 3.18 2.74 2.75 -0.79 25 10 595 +5
29SEP26 160.00 C 0.00 0.00 0.00 2.33 -0.67 25 0 746 0
29SEP26 162.50 C 2.07 2.07 2.07 2.01 -0.57 25 1 612 0
29SEP26 165.00 C 0.00 0.00 0.00 1.66 -0.50 25 0 8,635 0
29SEP26 167.50 C 0.00 0.00 0.00 1.38 -0.47 25 0 711 0
29SEP26 170.00 C 1.54 1.54 1.54 1.13 -0.48 25 100 173 +64
29SEP26 172.50 C 0.00 0.00 0.00 0.93 -0.43 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 0.76 -0.40 25 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.61 -0.36 25 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.53 -0.28 25 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.46 -0.19 25 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.39 -0.15 26 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.34 -0.11 26 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.28 -0.10 26 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.24 -0.07 26 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 69.65 -1.93 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.18 -1.94 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.78 -1.89 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.25 -1.97 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.85 -1.92 42 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 57.43 -1.90 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.96 -1.94 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 52.68 -1.79 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.36 -1.01 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.08 -0.84 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.70 -0.91 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.50 -0.74 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.82 -1.40 32 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 38.72 -0.97 32 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 36.58 -0.87 32 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 34.35 -0.89 31 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 32.16 -0.67 30 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 30.00 -0.96 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.93 -0.93 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 24.97 -1.86 25 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 23.99 -0.86 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 22.11 -1.52 27 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 19.76 -2.07 25 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 18.09 -2.02 25 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 16.56 -1.89 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 15.04 -1.87 25 0 665 0
30DEC26 135.00 C 13.28 13.28 13.28 13.29 -2.10 24 30 983 +30
30DEC26 137.50 C 12.14 12.14 12.14 11.99 -1.63 24 30 668 +30
30DEC26 140.00 C 11.60 11.60 10.81 10.85 -1.46 24 41 543 +40
30DEC26 142.50 C 0.00 0.00 0.00 9.73 -1.43 24 0 847 0
30DEC26 145.00 C 0.00 0.00 0.00 8.72 -1.40 24 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 7.78 -1.40 24 0 322 0
30DEC26 150.00 C 0.00 0.00 0.00 6.89 -1.44 24 0 1,939 0
30DEC26 152.50 C 6.95 6.95 6.94 6.13 -1.36 24 2 239 -1
30DEC26 155.00 C 6.18 6.18 6.18 5.38 -1.43 24 5 170 0
30DEC26 157.50 C 5.33 5.33 4.96 4.87 -1.27 24 2 473 0
30DEC26 160.00 C 4.33 4.33 4.33 4.25 -1.27 24 1 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 3.84 -1.16 24 0 640 0
30DEC26 165.00 C 3.87 3.92 3.74 3.35 -1.14 24 91 256 +91
30DEC26 167.50 C 0.00 0.00 0.00 2.78 -1.25 24 0 113 0
30DEC26 170.00 C 0.00 0.00 0.00 2.43 -1.22 24 0 398 0
30DEC26 172.50 C 0.00 0.00 0.00 2.07 -1.19 24 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 1.77 -1.16 23 0 121 0
30DEC26 177.50 C 2.25 2.25 2.25 1.56 -1.09 24 30 291 +30
30DEC26 180.00 C 0.00 0.00 0.00 1.27 -1.17 23 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 1.09 -1.08 23 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 0.91 -1.06 23 0 2 0
30DEC26 187.50 C 0.00 0.00 0.00 0.78 -0.99 23 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.64 -0.94 23 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.52 -0.90 23 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.44 -0.85 23 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.36 -0.79 23 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.29 -0.73 22 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.19 -0.65 22 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.13 -0.54 22 0 156 0
30MAR27 70.00 C 0.00 0.00 0.00 69.81 -2.21 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 67.20 -2.39 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 65.11 -2.05 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.70 -1.52 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.33 -1.44 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.43 -1.90 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.68 -1.22 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.68 -1.79 27 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 50.36 -1.66 27 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 48.55 -1.17 31 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 46.30 -1.16 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.46 -0.71 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.09 -0.83 31 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 39.75 -0.98 29 0 0 0
30MAR27 105.00 C 38.35 38.35 36.94 37.30 -1.25 28 3 96 0
30MAR27 107.50 C 0.00 0.00 0.00 35.62 -0.78 29 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 33.48 -0.84 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 31.42 -0.84 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.44 -0.78 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 27.47 -0.92 27 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 25.30 -1.31 26 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 23.73 -1.20 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.96 -1.36 26 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 20.45 -1.95 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 19.00 -1.92 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 17.65 -1.79 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 15.91 -2.15 25 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 14.69 -1.57 25 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 13.64 -1.37 25 0 33 0
30MAR27 142.50 C 0.00 0.00 0.00 12.61 -1.31 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 11.51 -1.35 25 0 253 0
30MAR27 147.50 C 9.98 10.08 9.36 10.58 -1.29 25 85 144 +85
30MAR27 150.00 C 0.00 0.00 0.00 9.65 -1.42 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 8.76 -1.51 25 0 160 0
30MAR27 155.00 C 7.68 7.68 7.12 8.00 -1.47 25 95 103 -19
30MAR27 157.50 C 0.00 0.00 0.00 7.24 -1.58 25 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.52 -1.68 25 0 134 0
30MAR27 162.50 C 0.00 0.00 0.00 5.92 -1.65 25 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.32 -1.69 25 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 4.75 -1.79 25 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.29 -1.77 24 0 13 0
30MAR27 172.50 C 0.00 0.00 0.00 3.82 -1.77 24 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.59 -1.61 25 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 3.13 -1.72 24 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 2.77 -1.88 24 0 10 0
30MAR27 182.50 C 0.00 0.00 0.00 2.43 -1.86 24 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.17 -1.82 24 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 1.91 -1.83 24 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.65 -1.84 24 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 1.46 -1.78 24 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.28 -1.71 24 0 62 0
30MAR27 197.50 C 0.00 0.00 0.00 1.13 -1.67 24 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 0.99 -1.64 24 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 0.72 -1.58 23 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 0.54 -1.45 23 0 2 0
TOTAL CALL 5,681 180,604 +1,735
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 0.02 +0.01 89 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 0.03 +0.02 85 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 0.04 +0.03 79 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 0.06 +0.05 73 0 50 0
15MAY26 122.50 P 0.00 0.00 0.00 0.08 +0.07 67 0 278 0
15MAY26 125.00 P 0.00 0.00 0.00 0.11 +0.10 60 0 161 0
15MAY26 127.50 P 0.01 0.01 0.01 0.16 +0.14 54 105 182 +105
15MAY26 130.00 P 0.03 0.13 0.03 0.26 +0.22 48 134 596 +70
15MAY26 132.50 P 0.13 0.31 0.11 0.41 +0.29 42 1,187 826 -110
15MAY26 135.00 P 0.32 0.71 0.30 0.72 +0.40 36 185 1,075 +23
15MAY26 137.50 P 0.76 1.48 0.63 1.33 +0.57 30 188 471 +77
15MAY26 140.00 P 1.72 2.30 1.48 2.84 +1.23 30 54 174 -34
15MAY26 142.50 P 0.00 0.00 0.00 4.82 +1.70 28 0 131 0
15MAY26 145.00 P 0.00 0.00 0.00 7.27 +2.17 35 0 176 0
15MAY26 147.50 P 0.00 0.00 0.00 9.41 +2.22 0 0 40 0
15MAY26 150.00 P 0.00 0.00 0.00 11.81 +2.22 0 0 151 0
15MAY26 152.50 P 0.00 0.00 0.00 14.22 +2.16 0 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 16.69 +2.14 0 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 19.07 +2.02 0 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 21.77 +2.22 0 0 2 0
15MAY26 162.50 P 0.00 0.00 0.00 24.15 +2.11 0 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 26.52 +1.98 0 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 29.06 +1.74 0 0 0 0
15MAY26 170.00 P 0.00 0.00 0.00 31.63 +1.81 0 0 0 0
15MAY26 172.50 P 0.00 0.00 0.00 34.18 +1.84 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 0.09 +0.07 43 0 5 0
22MAY26 122.50 P 0.00 0.00 0.00 0.14 +0.10 40 0 0 0
22MAY26 125.00 P 0.17 0.18 0.17 0.23 +0.15 38 65 73 +65
22MAY26 127.50 P 0.22 0.22 0.22 0.39 +0.23 37 25 30 +25
22MAY26 130.00 P 0.33 0.58 0.33 0.64 +0.33 35 42 46 +40
22MAY26 132.50 P 0.57 0.96 0.57 1.04 +0.47 33 34 89 +28
22MAY26 135.00 P 1.06 1.51 0.94 1.62 +0.63 31 66 131 +45
22MAY26 137.50 P 1.58 1.78 1.58 2.51 +0.84 29 136 216 +131
22MAY26 140.00 P 2.76 3.20 2.45 3.89 +1.23 29 448 434 +402
22MAY26 142.50 P 0.00 0.00 0.00 5.42 +1.55 26 0 0 0
22MAY26 145.00 P 0.00 0.00 0.00 7.36 +1.82 23 0 18 0
22MAY26 147.50 P 0.00 0.00 0.00 9.81 +1.90 27 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 12.20 +2.31 26 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 14.66 +2.43 24 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 17.16 +2.53 27 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 19.66 +2.57 31 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 22.16 +2.60 35 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 24.15 +2.10 0 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 26.56 +1.58 0 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 29.15 +1.64 0 0 0 0
22MAY26 170.00 P 0.00 0.00 0.00 32.15 - 0 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 110 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 84 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 75 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 51 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 663 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,492 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,659 0
28MAY26 112.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,090 0
28MAY26 115.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 1,638 0
28MAY26 117.50 P 0.00 0.00 0.00 0.07 +0.06 37 0 2,510 0
28MAY26 120.00 P 0.00 0.00 0.00 0.12 +0.10 36 0 8,667 0
28MAY26 122.50 P 0.24 0.24 0.24 0.20 +0.15 34 120 1,656 0
28MAY26 125.00 P 0.29 0.36 0.28 0.34 +0.24 33 623 5,565 +467
28MAY26 127.50 P 0.38 0.51 0.38 0.56 +0.35 32 57 1,141 +27
28MAY26 130.00 P 0.55 0.85 0.55 0.86 +0.45 31 111 3,105 -34
28MAY26 132.50 P 0.82 1.25 0.82 1.33 +0.59 29 8 2,144 +8
28MAY26 135.00 P 1.40 1.95 1.23 2.02 +0.75 28 426 1,706 +1
28MAY26 137.50 P 2.08 2.21 2.06 2.95 +0.91 27 52 3,178 -5
28MAY26 140.00 P 3.06 4.05 3.06 4.19 +1.10 26 35 3,006 -14
28MAY26 142.50 P 4.40 5.65 4.40 5.84 +1.44 26 5 634 -2
28MAY26 145.00 P 6.25 6.25 6.25 8.18 +2.28 30 1 775 +1
28MAY26 147.50 P 0.00 0.00 0.00 9.86 +1.69 23 0 546 0
28MAY26 150.00 P 0.00 0.00 0.00 12.36 +1.97 27 0 61 0
28MAY26 152.50 P 0.00 0.00 0.00 14.75 +2.39 28 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 17.19 +2.05 28 0 5 0
28MAY26 157.50 P 0.00 0.00 0.00 19.67 +2.54 29 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 22.16 +2.58 29 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 24.66 +2.60 32 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 26.68 +1.70 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.15 +1.64 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 32.15 +2.33 0 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 34.25 +1.91 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 36.68 +1.85 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 39.29 +1.96 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 41.68 +1.88 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 44.65 +2.34 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 46.76 +1.96 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 49.18 +1.89 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 51.53 +1.73 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 54.23 +1.93 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 56.75 +1.93 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 59.29 +2.01 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 61.74 +1.96 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 66.72 +1.92 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 71.79 +1.98 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 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 63 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 674 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,525 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,777 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,651 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,005 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,069 0
29JUN26 100.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 5,410 0
29JUN26 102.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 921 0
29JUN26 107.50 P 0.00 0.00 0.00 0.06 +0.04 31 0 1,500 0
29JUN26 110.00 P 0.31 0.31 0.31 0.10 +0.06 30 3 5,381 0
29JUN26 112.50 P 0.33 0.33 0.33 0.16 +0.09 30 1 2,464 0
29JUN26 115.00 P 0.00 0.00 0.00 0.25 +0.13 29 0 4,883 0
29JUN26 117.50 P 0.47 0.53 0.47 0.37 +0.18 29 19 2,839 -3
29JUN26 120.00 P 0.61 0.79 0.61 0.55 +0.24 28 41 3,112 +11
29JUN26 122.50 P 0.92 1.00 0.92 0.80 +0.32 28 35 2,304 +35
29JUN26 125.00 P 1.03 1.31 1.00 1.13 +0.41 28 267 2,689 +224
29JUN26 127.50 P 1.26 1.59 1.26 1.57 +0.51 27 112 2,585 +106
29JUN26 130.00 P 1.67 2.10 1.67 2.13 +0.62 27 195 3,178 +57
29JUN26 132.50 P 2.11 2.69 2.11 2.70 +0.60 25 57 1,481 +27
29JUN26 135.00 P 2.88 3.54 2.80 3.55 +0.75 25 305 4,025 +135
29JUN26 137.50 P 3.60 4.49 3.59 4.57 +0.86 24 103 1,767 -99
29JUN26 140.00 P 4.68 5.80 4.68 5.80 +1.01 24 358 1,636 +306
29JUN26 142.50 P 6.04 6.04 6.04 7.26 +1.15 23 30 776 +30
29JUN26 145.00 P 7.80 7.80 7.60 9.15 +1.66 24 31 807 +1
29JUN26 147.50 P 0.00 0.00 0.00 11.24 +2.01 25 0 294 0
29JUN26 150.00 P 11.50 11.50 11.50 13.33 +2.09 26 5 151 +5
29JUN26 152.50 P 0.00 0.00 0.00 14.87 +1.58 20 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 17.28 +1.80 21 0 377 0
29JUN26 157.50 P 0.00 0.00 0.00 19.83 +2.38 24 0 75 0
29JUN26 160.00 P 20.27 20.27 20.27 22.16 +1.80 21 30 1,051 +30
29JUN26 162.50 P 0.00 0.00 0.00 24.66 +2.51 22 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 26.68 +1.65 0 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 29.15 +1.63 0 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 32.15 +2.16 0 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 34.25 +1.76 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 36.68 +1.66 0 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 39.29 +1.77 0 0 10 0
29JUN26 180.00 P 40.55 42.06 40.55 41.87 +1.88 0 210 210 +210
29JUN26 182.50 P 0.00 0.00 0.00 44.65 +2.13 33 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 46.76 +1.74 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 49.18 +1.66 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 51.55 +1.55 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 54.23 +1.74 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 56.75 +1.76 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 59.29 +1.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 61.74 +1.75 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 66.72 +1.74 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 71.79 +1.81 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30JUL26 85.00 P 0.10 0.15 0.10 0.01 0.00 36 305 357 +300
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 30 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 249 0
30JUL26 97.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 84 0
30JUL26 100.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 21 0
30JUL26 105.00 P 0.38 0.38 0.38 0.12 +0.03 29 100 536 +100
30JUL26 107.50 P 0.00 0.00 0.00 0.18 +0.05 28 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.27 +0.07 28 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.39 +0.09 28 0 95 0
30JUL26 115.00 P 0.00 0.00 0.00 0.55 +0.12 27 0 267 0
30JUL26 117.50 P 0.00 0.00 0.00 0.78 +0.18 27 0 381 0
30JUL26 120.00 P 1.14 1.34 1.14 1.08 +0.25 27 101 726 +101
30JUL26 122.50 P 1.36 1.36 1.36 1.45 +0.32 27 30 552 +7
30JUL26 125.00 P 1.61 1.99 1.61 1.90 +0.38 26 154 3,749 +52
30JUL26 127.50 P 2.08 2.08 2.08 2.48 +0.50 26 1 1,402 +1
30JUL26 130.00 P 2.59 3.04 2.58 3.04 +0.48 25 78 828 +73
30JUL26 132.50 P 3.37 3.37 3.37 3.82 +0.55 25 18 1,082 -18
30JUL26 135.00 P 4.10 4.78 4.04 4.70 +0.68 24 754 1,198 -610
30JUL26 137.50 P 0.00 0.00 0.00 5.79 +0.84 24 0 579 0
30JUL26 140.00 P 6.35 7.00 6.35 7.09 +1.00 24 31 797 +7
30JUL26 142.50 P 7.72 7.72 7.72 8.53 +1.17 24 26 384 -2
30JUL26 145.00 P 8.90 8.95 8.90 10.30 +1.45 24 44 374 0
30JUL26 147.50 P 0.00 0.00 0.00 11.68 +1.33 23 0 373 0
30JUL26 150.00 P 0.00 0.00 0.00 13.95 +1.79 24 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.95 +1.89 24 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 18.05 +1.80 24 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 20.25 +2.12 24 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 22.52 +2.16 24 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 24.86 +2.30 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 27.25 +2.07 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 29.69 +2.12 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 32.16 +2.15 24 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 34.65 +2.15 0 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 37.15 +2.13 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 39.65 +2.13 26 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 42.15 +2.13 27 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 44.65 +2.13 28 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 47.15 +2.13 30 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 49.65 +2.13 31 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 52.15 +2.13 32 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 54.65 +2.13 34 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 57.15 +2.16 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 59.65 +2.13 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 62.15 +2.14 37 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 67.15 +2.14 40 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 72.14 +2.13 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 35 0
28AUG26 92.50 P 0.35 0.35 0.35 0.04 +0.01 30 3 3 +3
28AUG26 95.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.13 +0.03 29 0 271 0
28AUG26 102.50 P 0.00 0.00 0.00 0.20 +0.06 29 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 0.28 +0.07 28 0 7 0
28AUG26 107.50 P 0.00 0.00 0.00 0.39 +0.08 28 0 2 0
28AUG26 110.00 P 0.00 0.00 0.00 0.55 +0.12 28 0 143 0
28AUG26 112.50 P 0.00 0.00 0.00 0.76 +0.17 28 0 10 0
28AUG26 115.00 P 1.43 1.43 1.43 1.00 +0.19 28 30 332 +30
28AUG26 117.50 P 1.51 1.57 1.51 1.32 +0.25 27 230 607 +230
28AUG26 120.00 P 1.80 1.86 1.77 1.72 +0.31 27 205 405 +60
28AUG26 122.50 P 2.23 2.47 2.23 2.17 +0.34 27 3 722 -3
28AUG26 125.00 P 2.67 2.67 2.67 2.76 +0.45 27 9 183 -9
28AUG26 127.50 P 0.00 0.00 0.00 3.44 +0.53 27 0 145 0
28AUG26 130.00 P 3.69 4.15 3.69 4.20 +0.59 26 104 406 +74
28AUG26 132.50 P 5.07 5.07 5.07 5.07 +0.68 26 2 281 0
28AUG26 135.00 P 5.37 5.50 5.33 6.10 +0.76 26 259 736 0
28AUG26 137.50 P 6.34 7.13 6.34 7.13 +0.74 25 326 461 +289
28AUG26 140.00 P 7.48 7.57 7.40 8.48 +0.94 25 260 797 +260
28AUG26 142.50 P 8.90 9.94 8.71 9.85 +0.98 25 318 494 +318
28AUG26 145.00 P 0.00 0.00 0.00 11.71 +1.37 26 0 116 0
28AUG26 147.50 P 0.00 0.00 0.00 13.39 +1.53 26 0 3 0
28AUG26 150.00 P 0.00 0.00 0.00 15.55 +1.92 28 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 17.07 +2.01 26 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 19.07 +2.10 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 21.19 +2.27 27 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 23.34 +2.34 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 24.86 +1.73 22 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 27.25 +1.15 22 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 29.69 +1.32 22 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 32.16 +1.52 21 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 34.65 +1.70 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 37.32 +2.03 28 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 39.75 +2.07 28 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 42.21 +2.14 29 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 44.68 +2.16 29 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 47.17 +2.15 29 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 49.65 +2.13 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 52.15 +2.13 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 54.65 +2.13 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 57.15 +2.16 31 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 59.65 +2.13 33 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 62.15 +2.14 34 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 67.15 +2.14 36 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 72.15 +2.14 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 0.00 31 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 0.00 30 0 690 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 583 0
29SEP26 95.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 543 0
29SEP26 100.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 739 0
29SEP26 102.50 P 0.00 0.00 0.00 0.36 +0.05 28 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.48 +0.06 28 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.65 +0.08 28 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 0.86 +0.11 27 0 4,946 0
29SEP26 112.50 P 0.00 0.00 0.00 1.11 +0.13 27 0 3,770 0
29SEP26 115.00 P 0.00 0.00 0.00 1.44 +0.19 27 0 2,223 0
29SEP26 117.50 P 2.03 2.31 2.03 1.82 +0.24 27 37 1,892 +37
29SEP26 120.00 P 2.61 2.61 2.61 2.27 +0.28 27 100 1,257 +6
29SEP26 122.50 P 0.00 0.00 0.00 2.82 +0.38 27 0 4,703 0
29SEP26 125.00 P 0.00 0.00 0.00 3.43 +0.41 26 0 3,900 0
29SEP26 127.50 P 3.82 3.94 3.82 4.18 +0.53 26 2 561 +2
29SEP26 130.00 P 4.55 4.55 4.55 5.00 +0.60 26 5 800 +5
29SEP26 132.50 P 5.25 5.25 5.25 5.94 +0.71 26 1 1,239 +1
29SEP26 135.00 P 6.26 6.26 6.26 6.97 +0.80 26 95 868 +95
29SEP26 137.50 P 0.00 0.00 0.00 8.13 +0.90 26 0 943 0
29SEP26 140.00 P 9.12 9.30 9.12 9.37 +1.01 25 6 7,106 0
29SEP26 142.50 P 9.60 9.60 9.60 10.73 +1.06 25 3 780 +3
29SEP26 145.00 P 0.00 0.00 0.00 12.32 +1.21 25 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 14.13 +1.46 26 0 80 0
29SEP26 150.00 P 14.12 14.12 14.12 15.66 +1.37 25 1 30 +1
29SEP26 152.50 P 0.00 0.00 0.00 17.38 +1.23 25 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 19.31 +1.74 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 21.19 +1.68 24 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 23.34 +1.84 24 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.86 +0.60 20 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 27.25 +0.85 20 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 29.69 +1.10 20 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 32.43 +1.58 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 34.65 +1.56 21 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 37.32 +1.92 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 39.75 +2.01 26 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 42.21 +2.10 26 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 44.68 +2.15 27 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 47.17 +2.15 27 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 49.65 +2.13 27 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.15 +2.13 28 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 54.65 +2.13 29 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 57.15 +2.16 30 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 59.65 +2.13 31 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 62.15 +2.14 32 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 67.15 +2.14 34 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 72.15 +2.14 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 127 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.04 0.00 27 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.06 0.00 27 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.12 0.00 27 0 149 0
30DEC26 90.00 P 1.09 1.09 1.09 0.18 +0.02 27 10 290 +10
30DEC26 92.50 P 0.00 0.00 0.00 0.25 +0.02 27 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.45 +0.03 26 0 127 0
30DEC26 100.00 P 1.26 1.64 1.26 0.63 +0.08 26 2 2,712 +2
30DEC26 102.50 P 0.00 0.00 0.00 0.80 +0.08 26 0 231 0
30DEC26 105.00 P 1.93 1.93 1.93 1.05 +0.12 26 1 169 -1
30DEC26 107.50 P 0.00 0.00 0.00 1.32 +0.15 26 0 263 0
30DEC26 110.00 P 2.59 2.59 2.59 1.66 +0.19 26 100 884 0
30DEC26 112.50 P 0.00 0.00 0.00 2.05 +0.24 26 0 2,186 0
30DEC26 115.00 P 3.11 3.11 3.11 2.52 +0.29 26 50 713 +50
30DEC26 117.50 P 3.53 3.68 3.53 3.04 +0.34 26 195 1,705 +189
30DEC26 120.00 P 4.04 4.34 4.04 3.66 +0.42 26 2 952 0
30DEC26 122.50 P 0.00 0.00 0.00 4.33 +0.48 26 0 297 0
30DEC26 125.00 P 5.15 5.15 5.15 5.12 +0.57 26 1 1,725 +1
30DEC26 127.50 P 5.90 5.90 5.90 5.95 +0.63 26 56 452 +56
30DEC26 130.00 P 6.82 6.82 6.82 6.92 +0.75 26 1 1,291 0
30DEC26 132.50 P 0.00 0.00 0.00 7.92 +0.79 26 0 210 0
30DEC26 135.00 P 0.00 0.00 0.00 9.09 +0.96 26 0 201 0
30DEC26 137.50 P 9.53 9.53 9.53 10.28 +0.99 26 1 309 0
30DEC26 140.00 P 0.00 0.00 0.00 11.63 +1.17 26 0 652 0
30DEC26 142.50 P 0.00 0.00 0.00 13.01 +1.20 26 0 80 0
30DEC26 145.00 P 0.00 0.00 0.00 14.52 +1.24 26 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 16.10 +1.24 26 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 17.14 +0.61 24 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 18.86 +1.16 24 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.60 +1.09 24 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 22.55 +1.21 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 24.47 +0.54 24 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 26.46 +0.55 24 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 28.48 +0.57 23 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.33 +0.34 22 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.71 +0.65 23 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 34.88 +0.66 22 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.32 +0.95 22 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 39.75 +1.16 22 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 42.21 +1.35 23 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 44.69 +1.57 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.17 +1.73 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 49.65 +1.90 24 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 52.15 +2.04 24 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 54.65 +2.13 25 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 57.15 +2.14 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 59.65 +2.13 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 62.15 +2.14 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 67.15 +2.14 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 72.15 +2.14 31 0 0 0
30MAR27 70.00 P 0.81 0.88 0.81 0.01 0.00 25 15 76 +15
30MAR27 72.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 54 0
30MAR27 77.50 P 1.14 1.14 1.14 0.04 -0.01 24 1 1 +1
30MAR27 80.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 110 0
30MAR27 82.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 97 0
30MAR27 92.50 P 0.00 0.00 0.00 0.39 -0.04 25 0 189 0
30MAR27 95.00 P 2.17 2.22 2.17 0.53 -0.03 25 200 310 +200
30MAR27 97.50 P 2.40 2.40 2.40 0.72 -0.02 25 30 44 +30
30MAR27 100.00 P 0.00 0.00 0.00 0.94 0.00 25 0 218 0
30MAR27 102.50 P 0.00 0.00 0.00 1.21 +0.01 25 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.54 +0.05 25 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 1.91 +0.06 25 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.37 +0.14 25 0 376 0
30MAR27 112.50 P 4.56 4.60 4.56 2.88 +0.16 25 13 185 +11
30MAR27 115.00 P 4.80 4.80 4.80 3.47 +0.25 25 11 192 +11
30MAR27 117.50 P 0.00 0.00 0.00 4.14 +0.29 26 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 4.87 +0.38 26 0 987 0
30MAR27 122.50 P 0.00 0.00 0.00 5.72 +0.48 26 0 86 0
30MAR27 125.00 P 0.00 0.00 0.00 6.58 +0.52 26 0 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 7.61 +0.69 26 0 132 0
30MAR27 130.00 P 0.00 0.00 0.00 8.66 +0.73 26 0 875 0
30MAR27 132.50 P 0.00 0.00 0.00 9.83 +0.89 26 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 11.08 +1.00 26 0 470 0
30MAR27 137.50 P 12.32 12.32 12.32 12.35 +1.06 27 1 57 +1
30MAR27 140.00 P 0.00 0.00 0.00 13.79 +1.26 27 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 15.26 +1.34 27 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 16.67 +1.32 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.72 +0.83 26 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 19.84 +1.24 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 21.49 +1.17 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.26 +1.20 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.06 +1.11 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.92 +1.05 27 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.88 +1.08 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.87 +1.06 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.91 +1.01 27 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 35.05 +1.06 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 37.21 +1.10 28 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.43 +1.12 28 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.72 +1.17 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 44.01 +1.21 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 46.07 +1.00 28 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 48.58 +1.19 29 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 50.76 +1.02 29 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 53.21 +1.15 30 0 39 0
30MAR27 192.50 P 0.00 0.00 0.00 56.08 +1.58 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.98 +1.08 31 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 60.74 +1.51 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 63.06 +1.50 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 67.18 +0.93 28 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 72.75 +1.78 34 0 0 0
TOTAL PUT 10,240 239,578 +4,380
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$ 7.38
28MAY26 4.90 C 0.00 0.00 0.00 2.49 +0.06 86 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.39 +0.06 82 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.14 +0.06 72 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.89 +0.06 63 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.64 +0.06 54 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.39 +0.06 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.14 +0.05 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.89 +0.05 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.64 +0.05 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.39 +0.05 13 0 0 0
28MAY26 7.25 C 0.18 0.18 0.18 0.18 +0.05 15 1 467 +1
28MAY26 7.50 C 0.04 0.04 0.04 0.04 +0.02 13 72 1,162 +72
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 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 61 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.69 +0.06 69 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.59 +0.06 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.49 +0.06 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.39 +0.06 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.14 +0.06 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 +0.06 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 +0.06 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 +0.06 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 +0.05 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.05 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.64 +0.05 0 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 +0.06 15 0 265 0
29JUN26 7.25 C 0.19 0.19 0.19 0.20 +0.05 15 30 132 +7
29JUN26 7.50 C 0.06 0.07 0.06 0.06 +0.02 13 102 1,151 +100
29JUN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 15 0 1,413 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.49 +0.06 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.39 +0.06 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.14 +0.06 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.89 +0.06 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.64 +0.06 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.39 +0.06 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.14 +0.05 22 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.89 +0.05 16 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.64 +0.05 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.41 +0.06 16 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.21 +0.04 14 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 +0.02 14 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 +0.01 15 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.39 +0.06 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.14 +0.06 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.89 +0.06 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.64 +0.06 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.39 +0.06 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.14 +0.05 20 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.89 +0.05 13 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.42 +0.05 16 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.24 +0.02 15 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 +0.01 15 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 0.00 16 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.59 +0.06 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.49 +0.06 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.39 +0.06 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 +0.06 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 +0.06 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 +0.06 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 +0.06 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 +0.05 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 +0.05 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 +0.04 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 +0.03 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 +0.01 15 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 0.00 15 0 231 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 0.00 15 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.49 +0.06 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 +0.06 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 +0.06 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 +0.06 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 +0.06 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 +0.06 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 +0.05 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 +0.04 12 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 +0.04 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 +0.02 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 +0.02 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.01 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 0.08 +0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 15 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 2.49 +0.06 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.39 +0.06 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.14 +0.06 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.89 +0.06 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 +0.06 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.39 +0.06 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.15 +0.04 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 +0.03 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 +0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 +0.03 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 +0.01 15 0 160 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 +0.01 15 0 165 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.01 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 0.00 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 15 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 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 205 8,550 +180
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2,802 0
28MAY26 7.25 P 0.03 0.03 0.03 0.03 -0.01 13 42 3,695 -42
28MAY26 7.50 P 0.00 0.00 0.00 0.16 -0.03 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.37 -0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 15 0 914 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 1,318 0
29JUN26 7.25 P 0.19 0.19 0.18 0.19 -0.03 14 33 349 +30
29JUN26 7.50 P 0.00 0.00 0.00 0.38 -0.04 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.60 -0.04 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 -0.05 16 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.09 -0.05 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 -0.06 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.06 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 -0.06 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 -0.06 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 -0.06 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.59 -0.06 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.84 -0.06 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 15 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.05 0.00 15 0 138 0
30JUL26 7.00 P 0.00 0.00 0.00 0.11 -0.02 14 0 80 0
30JUL26 7.25 P 0.22 0.22 0.22 0.23 -0.03 14 3 4 -1
30JUL26 7.50 P 0.00 0.00 0.00 0.41 -0.03 15 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.62 -0.05 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.84 -0.05 13 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.09 -0.05 17 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.34 -0.06 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.59 -0.06 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.84 -0.06 25 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.09 -0.06 28 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.34 -0.06 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.59 -0.06 33 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 17 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 13 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.02 15 0 36 0
28AUG26 7.00 P 0.16 0.16 0.16 0.16 -0.03 16 2 7 +2
28AUG26 7.25 P 0.00 0.00 0.00 0.28 -0.04 16 0 37 0
28AUG26 7.50 P 0.00 0.00 0.00 0.44 -0.05 16 0 147 0
28AUG26 7.75 P 0.00 0.00 0.00 0.65 -0.05 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.85 -0.05 15 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.09 -0.05 15 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.35 -0.06 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.59 -0.06 21 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.84 -0.06 23 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.09 -0.06 26 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.34 -0.06 28 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.59 -0.06 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 17 0 313 0
29SEP26 6.50 P 0.08 0.08 0.08 0.06 -0.01 16 2 353 -2
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.03 16 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.04 16 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.31 -0.05 16 0 264 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.05 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 -0.05 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 -0.06 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 -0.09 14 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.05 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 -0.05 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 -0.05 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 -0.06 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 -0.06 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 -0.06 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 -0.06 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.01 15 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.02 15 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.02 16 0 1,019 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.03 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.04 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 -0.04 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.05 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.05 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 -0.05 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 -0.05 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 -0.06 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 -0.05 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 -0.05 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 -0.06 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 -0.06 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 -0.06 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.02 16 0 28 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.03 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.03 16 0 71 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 -0.03 16 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 -0.04 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 -0.02 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 -0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 -0.05 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.05 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 -0.06 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 -0.05 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.89 -0.05 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 -0.05 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 -0.06 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.64 -0.06 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 -0.06 29 0 0 0
TOTAL PUT 82 19,273 -13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 33.96
28MAY26 20.00 C 0.00 0.00 0.00 14.02 0.00 118 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.00 -0.03 97 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.99 -0.04 77 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.99 -0.04 68 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.99 -0.04 59 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.01 -0.02 67 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.99 -0.04 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.01 -0.02 51 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 5.99 -0.04 0 0 81 0
28MAY26 29.00 C 0.00 0.00 0.00 4.99 -0.05 0 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 4.00 -0.04 25 0 172 0
28MAY26 31.00 C 0.00 0.00 0.00 3.02 -0.05 24 0 396 0
28MAY26 32.00 C 0.00 0.00 0.00 2.07 -0.07 22 0 398 0
28MAY26 33.00 C 1.44 1.73 1.44 1.28 -0.06 23 16 334 +15
28MAY26 34.00 C 1.05 1.05 0.83 0.69 -0.05 24 50 190 -16
28MAY26 35.00 C 0.48 0.50 0.39 0.32 -0.04 24 25 235 -15
28MAY26 36.00 C 0.21 0.21 0.21 0.13 -0.03 25 1 106 +1
28MAY26 37.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 27 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 16.49 -0.04 80 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.08 +0.05 113 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.49 -0.04 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.99 -0.04 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.58 +0.05 100 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.02 -0.01 82 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.01 -0.03 71 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.00 -0.03 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.00 -0.04 51 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.00 -0.03 43 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 9.01 -0.02 46 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 8.03 -0.01 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.01 -0.02 34 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 6.12 +0.07 44 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 5.01 -0.04 23 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 4.04 -0.04 25 0 83 0
29JUN26 31.00 C 0.00 0.00 0.00 3.10 -0.05 24 0 139 0
29JUN26 32.00 C 0.00 0.00 0.00 2.22 -0.05 23 0 142 0
29JUN26 33.00 C 0.00 0.00 0.00 1.52 -0.05 24 0 279 0
29JUN26 34.00 C 1.34 1.34 1.16 0.99 -0.03 24 41 395 +26
29JUN26 35.00 C 0.64 0.76 0.62 0.62 -0.02 25 32 266 +8
29JUN26 36.00 C 0.46 0.46 0.40 0.37 -0.01 25 49 166 +19
29JUN26 37.00 C 0.32 0.32 0.28 0.21 0.00 25 30 90 +30
29JUN26 38.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 0.00 25 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 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 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 14.02 -0.01 70 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.01 -0.03 61 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.00 -0.03 50 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.00 -0.04 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.00 -0.04 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.01 -0.03 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.03 -0.01 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.01 -0.04 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.12 +0.07 37 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 5.03 -0.04 25 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 4.08 -0.04 25 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 3.20 -0.04 24 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 2.40 -0.05 24 0 95 0
30JUL26 33.00 C 1.87 1.87 1.87 1.77 -0.04 24 6 63 0
30JUL26 34.00 C 1.60 1.60 1.32 1.28 -0.02 24 19 116 +11
30JUL26 35.00 C 1.00 1.08 1.00 0.91 0.00 24 36 225 +28
30JUL26 36.00 C 0.76 0.76 0.76 0.65 +0.01 25 15 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.43 -0.01 25 0 30 0
30JUL26 38.00 C 0.00 0.00 0.00 0.28 -0.01 25 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.11 0.00 25 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 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 12.00 -0.03 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.00 -0.04 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.00 -0.04 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.01 -0.03 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.03 -0.01 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.01 -0.04 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.12 +0.06 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.05 -0.04 24 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.15 -0.03 25 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.34 -0.02 25 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 2.63 -0.03 24 0 24 0
28AUG26 33.00 C 0.00 0.00 0.00 2.04 -0.02 24 0 63 0
28AUG26 34.00 C 0.00 0.00 0.00 1.57 0.00 25 0 61 0
28AUG26 35.00 C 0.00 0.00 0.00 1.19 0.00 25 0 27 0
28AUG26 36.00 C 0.00 0.00 0.00 0.90 +0.01 25 0 11 0
28AUG26 37.00 C 0.00 0.00 0.00 0.65 0.00 25 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.47 +0.01 25 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.11 +0.01 25 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 15.49 -0.04 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.99 -0.04 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.58 +0.05 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.02 -0.01 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.01 -0.03 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.00 -0.04 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.00 -0.04 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.00 -0.04 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.01 -0.03 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.03 -0.02 31 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 7.01 -0.04 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.12 +0.03 29 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 5.12 -0.05 25 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 4.28 -0.05 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 3.54 -0.04 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 2.90 -0.03 25 0 83 0
29SEP26 33.00 C 0.00 0.00 0.00 2.28 -0.03 24 0 217 0
29SEP26 34.00 C 0.00 0.00 0.00 1.82 -0.03 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.44 -0.02 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 -0.02 24 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.87 -0.01 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.66 -0.01 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.49 -0.01 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 -0.01 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 14.58 +0.05 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.02 -0.01 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.01 -0.03 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.00 -0.04 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.00 -0.04 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.00 -0.04 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.01 -0.03 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.03 -0.02 25 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 7.08 +0.03 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.12 -0.13 22 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 5.42 -0.03 24 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 4.70 -0.03 24 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 4.04 -0.03 24 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 3.44 -0.02 24 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 2.82 -0.03 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.37 -0.02 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.98 -0.01 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.62 -0.02 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 1.33 -0.02 23 0 17 0
30DEC26 38.00 C 1.12 1.12 1.12 1.09 -0.01 23 1 50 +1
30DEC26 39.00 C 0.00 0.00 0.00 0.87 -0.01 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.70 -0.01 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 -0.01 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.47 0.00 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.37 -0.01 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.02 -0.01 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.01 -0.03 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.00 -0.04 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.00 -0.04 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.00 -0.05 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.01 -0.08 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.03 -0.02 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.08 -0.04 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.31 -0.24 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.76 -0.05 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.08 -0.05 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.45 -0.04 23 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 3.86 -0.04 23 0 17 0
30MAR27 33.00 C 3.19 3.19 3.19 3.23 -0.05 22 1 43 +1
30MAR27 34.00 C 0.00 0.00 0.00 2.78 -0.04 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 2.37 -0.04 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 2.01 -0.04 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.70 -0.04 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.42 -0.03 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 1.20 -0.02 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 1.04 +0.02 23 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.86 0.00 23 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.72 -0.02 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.59 -0.02 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
TOTAL CALL 322 11,393 +109
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 288 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 176 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
28MAY26 31.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 98 0
28MAY26 32.00 P 0.12 0.14 0.12 0.11 -0.01 25 14 193 +14
28MAY26 33.00 P 0.30 0.34 0.30 0.32 -0.01 25 4 147 0
28MAY26 34.00 P 0.68 0.68 0.52 0.74 0.00 25 30 194 +30
28MAY26 35.00 P 0.99 1.27 0.99 1.38 +0.02 26 40 41 +11
28MAY26 36.00 P 0.00 0.00 0.00 2.13 -0.03 24 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 3.06 +0.03 25 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.04 +0.04 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.04 +0.04 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.04 -0.02 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.04 -0.02 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.04 -0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 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 61 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 56 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 25 0 76 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 0.00 25 0 106 0
29JUN26 30.00 P 0.20 0.20 0.20 0.18 0.00 25 10 192 -10
29JUN26 31.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 150 0
29JUN26 32.00 P 0.55 0.63 0.55 0.65 0.00 25 26 265 +1
29JUN26 33.00 P 0.97 0.97 0.90 1.06 0.00 25 24 475 +9
29JUN26 34.00 P 1.40 1.45 1.40 1.62 +0.03 25 25 435 +15
29JUN26 35.00 P 1.92 2.12 1.92 2.32 +0.04 26 45 236 +15
29JUN26 36.00 P 2.96 2.96 2.96 3.04 +0.02 24 14 151 -14
29JUN26 37.00 P 0.00 0.00 0.00 3.90 +0.03 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.82 +0.04 25 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 5.71 -0.02 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.68 -0.10 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.66 -0.10 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.73 -0.03 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.73 -0.03 26 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.74 -0.02 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 175 0
30JUL26 29.00 P 0.00 0.00 0.00 0.20 0.00 25 0 141 0
30JUL26 30.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 0.61 +0.02 25 0 30 0
30JUL26 32.00 P 0.80 0.80 0.80 0.94 +0.03 25 30 75 +30
30JUL26 33.00 P 1.15 1.15 1.15 1.36 +0.01 25 15 62 0
30JUL26 34.00 P 1.63 1.69 1.63 1.90 +0.03 25 45 90 +15
30JUL26 35.00 P 0.00 0.00 0.00 2.55 +0.03 25 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 3.26 +0.04 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.07 +0.04 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.93 +0.04 24 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.80 0.00 22 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.75 -0.07 21 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.72 -0.06 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.73 -0.03 21 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.78 +0.02 31 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.74 -0.02 29 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 0.00 25 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.54 +0.03 25 0 42 0
28AUG26 31.00 P 0.00 0.00 0.00 0.81 +0.03 25 0 38 0
28AUG26 32.00 P 0.00 0.00 0.00 1.16 +0.03 25 0 8 0
28AUG26 33.00 P 1.38 1.38 1.38 1.60 +0.04 25 15 15 +9
28AUG26 34.00 P 1.86 1.87 1.86 2.13 +0.04 25 30 30 +30
28AUG26 35.00 P 2.43 2.53 2.43 2.75 +0.05 25 30 60 +30
28AUG26 36.00 P 0.00 0.00 0.00 3.45 +0.06 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.22 +0.05 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.05 +0.05 25 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.90 +0.02 24 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.80 -0.07 22 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.75 -0.07 21 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.73 -0.06 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.78 +0.01 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.74 -0.02 26 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 0.00 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.19 0.00 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.31 0.00 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.73 +0.01 25 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.04 +0.01 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 1.42 +0.01 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 1.89 +0.01 26 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 2.44 +0.01 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 2.98 +0.02 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 3.66 +0.02 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 4.40 +0.02 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.20 +0.03 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.23 +0.04 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.14 +0.03 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.08 +0.03 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.01 -0.02 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.97 -0.05 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.92 -0.08 33 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 0.24 +0.01 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 +0.01 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.75 -0.01 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.02 -0.02 24 0 49 0
30DEC26 31.00 P 0.00 0.00 0.00 1.38 0.00 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 1.80 +0.02 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 2.28 +0.02 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.83 +0.02 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.44 +0.03 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.98 +0.03 24 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.69 +0.03 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.45 +0.03 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.44 +0.04 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.31 +0.04 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.22 +0.04 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.15 +0.04 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.10 +0.02 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.02 -0.04 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 0.00 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.35 0.00 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.50 -0.01 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.70 -0.01 23 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 0.95 -0.01 23 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 1.23 -0.04 23 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 1.63 0.00 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.04 0.00 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.52 0.00 23 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 3.07 0.00 23 0 10 0
30MAR27 35.00 P 0.00 0.00 0.00 3.67 +0.01 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.19 0.00 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.03 +0.16 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.78 +0.18 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.59 +0.02 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.43 +0.02 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.31 +0.02 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.23 +0.03 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.17 +0.03 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.14 +0.04 29 0 0 0
TOTAL PUT 397 8,555 +185
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$ 6.84
28MAY26 4.20 C 0.00 0.00 0.00 2.64 +0.08 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.45 +0.09 95 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.35 +0.09 90 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.25 +0.09 85 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.15 +0.09 81 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.05 +0.09 77 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.95 +0.09 72 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.85 +0.09 68 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.60 +0.09 58 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 1.34 +0.07 0 0 539 0
28MAY26 5.75 C 0.00 0.00 0.00 1.10 +0.08 39 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.85 +0.08 30 0 876 0
28MAY26 6.25 C 0.00 0.00 0.00 0.64 +0.10 41 0 927 0
28MAY26 6.50 C 0.37 0.41 0.36 0.40 +0.05 31 119 356 +15
28MAY26 6.75 C 0.22 0.23 0.22 0.24 +0.05 32 10 923 -7
28MAY26 7.00 C 0.12 0.12 0.12 0.13 +0.03 34 5 214 +5
28MAY26 7.25 C 0.08 0.08 0.07 0.06 +0.01 33 192 622 0
28MAY26 7.50 C 0.05 0.05 0.05 0.03 +0.01 36 32 468 -31
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 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 2.95 +0.08 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.86 +0.09 67 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.66 +0.09 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.55 +0.07 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.46 +0.09 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.36 +0.09 52 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 2.26 +0.08 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.16 +0.08 46 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.06 +0.08 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.96 +0.08 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.86 +0.08 37 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.63 +0.10 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.37 +0.08 34 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.14 +0.08 35 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 +0.06 32 0 429 0
29JUN26 6.25 C 0.00 0.00 0.00 0.72 +0.08 34 0 903 0
29JUN26 6.50 C 0.48 0.48 0.48 0.53 +0.05 32 20 872 -20
29JUN26 6.75 C 0.00 0.00 0.00 0.38 +0.03 32 0 1,827 0
29JUN26 7.00 C 0.21 0.26 0.21 0.27 +0.03 33 33 702 -20
29JUN26 7.25 C 0.00 0.00 0.00 0.19 +0.02 34 0 249 0
29JUN26 7.50 C 0.13 0.13 0.13 0.13 +0.02 35 178 576 -89
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.01 34 0 652 0
29JUN26 8.00 C 0.07 0.07 0.07 0.05 0.00 34 3 97 +2
29JUN26 8.25 C 0.06 0.06 0.06 0.03 0.00 34 30 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 35 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 2.36 +0.08 52 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.26 +0.08 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.16 +0.08 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.06 +0.08 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.96 +0.08 40 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.86 +0.08 37 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.63 +0.09 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.37 +0.07 34 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.14 +0.07 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.91 +0.05 33 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.73 +0.07 36 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.55 +0.04 35 0 131 0
30JUL26 6.75 C 0.00 0.00 0.00 0.42 +0.05 36 0 222 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 +0.05 37 0 121 0
30JUL26 7.25 C 0.00 0.00 0.00 0.23 +0.04 37 0 60 0
30JUL26 7.50 C 0.00 0.00 0.00 0.16 +0.03 37 0 65 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 +0.02 37 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 +0.01 37 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 2.26 +0.08 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.16 +0.08 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.06 +0.08 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.97 +0.09 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.87 +0.09 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.63 +0.09 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.39 +0.09 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.15 +0.07 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.91 +0.04 31 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.75 +0.07 36 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.58 +0.04 35 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.45 +0.04 35 0 34 0
28AUG26 7.00 C 0.00 0.00 0.00 0.35 +0.04 36 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 30 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 2.66 +0.08 56 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.57 +0.09 61 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.46 +0.08 50 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.36 +0.08 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.27 +0.09 53 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.16 +0.08 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.06 +0.08 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 +0.09 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.87 +0.08 43 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 +0.08 41 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.39 +0.08 37 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 1.15 +0.07 34 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.92 +0.05 31 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.75 +0.06 33 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.59 +0.05 33 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 +0.05 34 0 49 0
29SEP26 7.00 C 0.37 0.37 0.37 0.37 +0.04 34 5 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.29 +0.04 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.03 34 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.02 34 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.02 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 +0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.66 +0.08 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.57 +0.09 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.46 +0.08 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.36 +0.07 42 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.27 +0.09 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.16 +0.08 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.06 +0.08 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.97 +0.09 39 0 0 0
30DEC26 5.00 C 1.80 1.80 1.80 1.87 +0.08 37 8 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.64 +0.09 37 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 1.40 +0.08 34 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.19 +0.08 34 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.96 +0.07 30 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.81 +0.07 31 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.67 +0.02 31 0 117 0
30DEC26 6.75 C 0.56 0.56 0.56 0.57 +0.04 32 4 113 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 +0.05 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.41 +0.04 33 0 216 0
30DEC26 7.50 C 0.35 0.35 0.35 0.34 +0.04 33 1 31 +1
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 +0.04 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 +0.03 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 +0.02 33 0 295 0
30DEC26 9.00 C 0.15 0.15 0.15 0.11 - 33 10 10 -
30MAR27 4.40 C 0.00 0.00 0.00 2.46 +0.08 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.36 +0.07 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.27 +0.09 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.16 +0.08 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.06 +0.08 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.97 +0.09 35 0 0 0
30MAR27 5.00 C 1.91 1.91 1.91 1.88 +0.09 36 1 3 +1
30MAR27 5.25 C 0.00 0.00 0.00 1.64 +0.08 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.42 +0.07 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.24 +0.08 33 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 1.06 +0.06 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 +0.06 30 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 +0.03 31 0 14 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 +0.04 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 +0.06 32 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 +0.04 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 +0.04 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 +0.04 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 +0.03 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 +0.03 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 - 32 0 0 -
TOTAL CALL 651 22,752 -143
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,060 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 574 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 558 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 37 0 553 0
28MAY26 6.50 P 0.06 0.06 0.06 0.06 -0.02 32 5 433 +3
28MAY26 6.75 P 0.17 0.17 0.17 0.15 -0.04 34 46 189 +46
28MAY26 7.00 P 0.00 0.00 0.00 0.29 -0.05 35 0 38 0
28MAY26 7.25 P 0.00 0.00 0.00 0.48 -0.06 37 0 16 0
28MAY26 7.50 P 0.00 0.00 0.00 0.70 -0.05 41 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.19 -0.07 55 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.45 -0.05 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.69 -0.06 70 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.91 -0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.16 -0.09 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 72 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 38 0 489 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 365 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 -0.02 34 0 369 0
29JUN26 6.50 P 0.20 0.20 0.20 0.19 -0.03 35 10 397 +10
29JUN26 6.75 P 0.29 0.29 0.29 0.29 -0.04 34 1 377 0
29JUN26 7.00 P 0.00 0.00 0.00 0.43 -0.05 35 0 100 0
29JUN26 7.25 P 0.65 0.65 0.63 0.60 -0.05 36 60 396 -60
29JUN26 7.50 P 0.00 0.00 0.00 0.76 -0.07 33 0 350 0
29JUN26 7.75 P 0.00 0.00 0.00 1.00 -0.04 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.23 -0.07 41 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.47 -0.07 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.71 -0.08 47 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 1.97 -0.08 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.22 -0.09 58 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 4.60 P 0.02 0.02 0.02 0.01 0.00 37 2 0 -2
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 0.00 35 0 95 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 0.00 36 0 122 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 -0.01 35 0 173 0
30JUL26 5.50 P 0.00 0.00 0.00 0.10 0.00 36 0 363 0
30JUL26 5.75 P 0.00 0.00 0.00 0.16 -0.01 36 0 360 0
30JUL26 6.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.34 -0.02 35 0 70 0
30JUL26 6.50 P 0.00 0.00 0.00 0.46 -0.04 35 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 0.61 -0.06 35 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.79 -0.06 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.99 -0.07 36 0 100 0
30JUL26 7.50 P 0.00 0.00 0.00 1.22 -0.05 39 0 0 0
30JUL26 7.75 P 1.41 1.41 1.41 1.45 -0.04 42 200 200 +200
30JUL26 8.00 P 0.00 0.00 0.00 1.67 -0.05 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.89 -0.06 41 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.13 -0.05 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.37 -0.06 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.61 - 45 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.03 0.00 35 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.20 -0.02 35 0 33 0
28AUG26 6.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.39 -0.06 34 0 8 0
28AUG26 6.50 P 0.51 0.51 0.51 0.52 -0.03 34 15 15 +15
28AUG26 6.75 P 0.00 0.00 0.00 0.66 -0.06 34 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.84 -0.06 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.04 -0.06 36 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.25 -0.05 37 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.47 -0.05 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.69 -0.06 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.92 -0.05 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.15 -0.06 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.38 -0.06 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.62 - 42 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 33 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 33 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 35 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 91 0
29SEP26 5.25 P 0.09 0.09 0.09 0.10 -0.01 33 2 177 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 -0.02 33 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 -0.03 33 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.43 -0.02 33 0 1,593 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 -0.03 33 0 158 0
29SEP26 6.75 P 0.00 0.00 0.00 0.70 -0.05 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 -0.07 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 -0.06 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.29 -0.05 36 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.49 -0.06 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 -0.05 37 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 -0.06 37 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.16 -0.06 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.40 -0.05 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.63 -0.05 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.01 32 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 32 0 43 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 0.00 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 0.00 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 0.00 33 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.01 32 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.01 32 0 62 0
30DEC26 6.25 P 0.00 0.00 0.00 0.53 -0.02 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 -0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 -0.04 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.98 -0.06 32 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 -0.04 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.38 -0.05 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.57 -0.04 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.76 -0.07 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.99 -0.06 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 -0.06 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.44 -0.05 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.67 - 37 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.07 0.00 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.09 -0.01 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 -0.01 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 82 0
30MAR27 5.25 P 0.00 0.00 0.00 0.23 -0.01 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.31 -0.01 31 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.51 -0.02 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 -0.03 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.74 -0.04 31 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.05 -0.05 31 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 -0.06 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.44 -0.06 33 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.64 -0.06 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.82 -0.05 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.04 -0.05 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.25 -0.05 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.48 -0.04 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.67 - 33 0 0 -
TOTAL PUT 341 22,924 +214
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$ 129.50
28MAY26 55.00 C 0.00 0.00 0.00 74.56 -4.64 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 72.07 -4.62 122 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 69.57 -4.63 107 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 67.07 -4.64 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 64.57 -4.64 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 62.08 -4.61 96 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 59.71 -4.38 133 0 2 0
28MAY26 72.50 C 55.74 55.74 55.74 57.03 -4.56 0 7 57 -7
28MAY26 75.00 C 0.00 0.00 0.00 54.59 -4.61 84 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 52.09 -4.51 73 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 49.60 -4.51 79 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 47.11 -4.51 78 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 44.50 -4.74 0 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 42.02 -4.65 0 0 65 0
28MAY26 90.00 C 0.00 0.00 0.00 40.89 -3.44 131 0 63 0
28MAY26 92.50 C 0.00 0.00 0.00 38.37 -3.17 123 0 62 0
28MAY26 95.00 C 0.00 0.00 0.00 34.89 -4.24 83 0 110 0
28MAY26 97.50 C 0.00 0.00 0.00 32.49 -4.20 81 0 72 0
28MAY26 100.00 C 28.00 28.00 28.00 29.55 -5.01 0 1 177 -1
28MAY26 102.50 C 0.00 0.00 0.00 27.81 -4.06 79 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 25.59 -3.96 80 0 79 0
28MAY26 107.50 C 0.00 0.00 0.00 23.68 -3.77 84 0 88 0
28MAY26 110.00 C 24.50 24.50 19.00 21.05 -4.21 75 6 176 -5
28MAY26 112.50 C 18.58 18.58 18.58 19.35 -4.01 79 1 87 -1
28MAY26 115.00 C 15.15 16.50 15.15 17.45 -3.92 79 2 180 -1
28MAY26 117.50 C 0.00 0.00 0.00 15.67 -4.04 79 0 55 0
28MAY26 120.00 C 0.00 0.00 0.00 13.99 -3.93 79 0 161 0
28MAY26 122.50 C 11.43 11.43 11.43 12.43 -3.79 79 1 64 -1
28MAY26 125.00 C 11.00 11.00 9.95 10.80 -3.83 77 5 168 +4
28MAY26 127.50 C 9.26 10.25 8.50 9.40 -3.74 77 22 44 -8
28MAY26 130.00 C 10.86 10.86 7.70 8.30 -3.10 78 88 161 -1
28MAY26 132.50 C 8.13 8.81 6.81 7.32 -3.20 79 42 71 +25
28MAY26 135.00 C 7.50 7.50 6.27 6.27 -2.86 78 11 143 -2
28MAY26 137.50 C 7.00 7.00 5.52 5.52 -2.75 79 18 72 +4
28MAY26 140.00 C 6.70 6.70 4.75 4.87 -2.33 81 32 149 -2
28MAY26 142.50 C 6.40 6.40 4.10 4.16 -2.39 81 29 79 -5
28MAY26 145.00 C 4.48 4.90 3.74 3.54 -2.19 80 19 53 -2
28MAY26 147.50 C 0.00 0.00 0.00 3.00 -2.00 80 0 14 0
28MAY26 150.00 C 4.34 4.34 3.11 2.53 -1.81 80 30 69 0
28MAY26 152.50 C 2.87 3.67 2.50 2.12 -1.64 80 18 90 -10
28MAY26 155.00 C 2.67 2.93 2.45 1.78 -1.47 80 8 13 -2
28MAY26 157.50 C 2.48 2.52 2.20 1.48 -1.31 80 12 10 +8
28MAY26 160.00 C 2.24 2.42 2.00 1.23 -1.17 80 8 26 -1
28MAY26 162.50 C 0.00 0.00 0.00 1.02 -1.03 80 0 11 0
28MAY26 165.00 C 2.38 2.38 1.42 0.84 -0.91 80 131 49 +10
29JUN26 21.00 C 0.00 0.00 0.00 108.57 -4.60 0 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 107.91 -4.32 240 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 106.89 -4.21 232 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 105.81 -4.19 216 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 104.73 -4.42 198 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 103.90 -4.27 215 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 102.64 -4.51 165 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 101.60 -4.57 130 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 100.66 -4.57 162 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 99.89 -4.26 194 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 98.82 -4.42 182 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 97.56 -4.54 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 96.75 -4.47 164 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 95.92 -4.26 179 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 94.72 -4.40 151 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 93.62 -4.51 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 92.96 -4.23 171 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 92.07 -4.15 175 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 90.50 -4.64 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 89.76 -4.34 140 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 88.92 -4.22 153 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 87.76 -4.40 133 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 86.65 -4.43 92 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 85.76 -4.43 127 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 85.11 -4.21 153 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 83.91 -4.24 137 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 82.64 -4.51 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 81.80 -4.38 121 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 80.55 -4.76 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 79.86 -4.42 121 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 77.24 -4.52 100 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 74.81 -4.39 104 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 72.44 -4.25 109 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 69.99 -4.25 106 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.25 -4.56 77 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 64.60 -4.62 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 62.25 -4.53 65 0 11 0
29JUN26 70.00 C 58.44 58.44 58.44 59.71 -4.88 0 7 16 +7
29JUN26 72.50 C 0.00 0.00 0.00 57.17 -4.45 0 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 55.29 -4.22 87 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 52.41 -4.21 67 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 49.88 -4.24 60 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 47.57 -4.21 66 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 45.15 -4.37 65 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 42.72 -4.40 63 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 40.89 -4.55 73 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 38.53 -4.16 70 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 36.27 -3.96 69 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 34.07 -4.10 68 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 31.77 -4.06 66 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 29.70 -4.25 66 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 27.66 -4.38 65 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 25.67 -4.42 65 0 57 0
29JUN26 110.00 C 23.00 23.50 23.00 23.95 -4.23 65 20 52 -15
29JUN26 112.50 C 0.00 0.00 0.00 22.31 -4.13 66 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 20.74 -4.02 67 0 274 0
29JUN26 117.50 C 0.00 0.00 0.00 19.24 -3.81 67 0 48 0
29JUN26 120.00 C 16.70 16.70 16.70 17.82 -3.69 68 3 193 +3
29JUN26 122.50 C 0.00 0.00 0.00 16.48 -4.00 68 0 73 0
29JUN26 125.00 C 15.50 15.50 15.50 15.69 -2.94 71 1 33 +1
29JUN26 127.50 C 0.00 0.00 0.00 14.32 -3.33 70 0 30 0
29JUN26 130.00 C 15.48 15.50 12.98 13.16 -2.98 70 15 145 -13
29JUN26 132.50 C 14.46 14.46 14.46 12.21 -2.88 71 1 49 +1
29JUN26 135.00 C 11.24 12.05 11.24 11.37 -2.81 72 23 54 +12
29JUN26 137.50 C 10.25 11.30 10.25 10.53 -2.56 72 3 20 +1
29JUN26 140.00 C 10.05 10.05 9.80 9.69 -2.38 72 2 128 +1
29JUN26 142.50 C 0.00 0.00 0.00 8.85 -2.51 72 0 12 0
29JUN26 145.00 C 0.00 0.00 0.00 8.08 -2.52 72 0 12 0
29JUN26 147.50 C 0.00 0.00 0.00 7.36 -2.50 72 0 4 0
29JUN26 150.00 C 8.00 8.40 6.91 6.70 -2.37 72 4 38 0
29JUN26 152.50 C 7.00 7.00 7.00 6.09 -2.25 72 1 38 +1
29JUN26 155.00 C 0.00 0.00 0.00 5.53 -2.13 72 0 6 0
29JUN26 157.50 C 0.00 0.00 0.00 5.02 -2.01 72 0 3 0
29JUN26 160.00 C 5.69 5.69 5.00 4.55 -1.90 72 11 60 +11
29JUN26 162.50 C 4.95 5.04 4.70 4.12 -1.79 72 33 82 +33
29JUN26 165.00 C 0.00 0.00 0.00 3.73 -1.68 72 0 8 0
29JUN26 167.50 C 0.00 0.00 0.00 3.37 -1.57 72 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 3.04 -1.48 72 0 13 0
29JUN26 172.50 C 3.89 3.89 3.89 2.74 -1.39 72 3 3 +3
29JUN26 175.00 C 3.64 3.64 3.64 2.47 -1.30 71 3 9 +3
29JUN26 177.50 C 0.00 0.00 0.00 2.23 -1.21 72 0 0 0
29JUN26 180.00 C 3.15 3.15 3.15 2.01 -1.12 72 2 28 0
29JUN26 182.50 C 0.00 0.00 0.00 1.80 -1.05 71 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.62 -0.98 71 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.46 -0.90 71 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.31 -0.84 71 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 1.17 -0.78 71 0 17 0
29JUN26 195.00 C 2.10 2.10 2.10 1.05 -0.72 71 1 19 0
29JUN26 197.50 C 2.15 2.15 2.15 0.94 -0.67 71 2 2 +2
29JUN26 200.00 C 1.99 2.25 1.75 0.84 -0.62 71 8 67 -6
30JUL26 55.00 C 0.00 0.00 0.00 74.81 -4.53 53 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 72.44 -4.43 76 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 69.99 -4.25 75 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 67.40 -4.41 62 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 64.96 -4.26 64 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 62.53 -4.25 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 59.99 -4.60 58 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 57.60 -4.90 60 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 55.53 -4.74 70 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 52.99 -4.91 65 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 50.71 -4.83 66 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 48.85 -4.35 72 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 45.94 -5.00 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 43.99 -4.65 66 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 41.94 -4.51 67 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 39.56 -4.73 64 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 37.43 -3.97 63 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 35.88 -3.74 67 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 33.89 -4.10 66 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 32.12 -4.14 67 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 29.99 -4.42 65 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 28.76 -3.89 67 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 26.68 -4.24 65 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 25.39 -3.79 67 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 23.64 -3.96 65 0 43 0
30JUL26 117.50 C 0.00 0.00 0.00 23.45 -2.26 71 0 32 0
30JUL26 120.00 C 0.00 0.00 0.00 21.46 -3.29 69 0 52 0
30JUL26 122.50 C 0.00 0.00 0.00 20.24 -3.15 69 0 20 0
30JUL26 125.00 C 18.10 18.10 18.10 18.76 -3.35 68 1 2 +1
30JUL26 127.50 C 0.00 0.00 0.00 17.71 -2.81 68 0 15 0
30JUL26 130.00 C 15.88 15.88 15.88 16.51 -3.29 68 8 41 0
30JUL26 132.50 C 15.36 15.36 15.36 15.56 -2.90 69 12 29 +12
30JUL26 135.00 C 0.00 0.00 0.00 14.87 -2.68 70 0 4 0
30JUL26 137.50 C 0.00 0.00 0.00 14.00 -2.58 70 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 13.07 -2.51 70 0 63 0
30JUL26 142.50 C 13.01 13.01 13.01 12.20 -2.64 70 1 1 0
30JUL26 145.00 C 0.00 0.00 0.00 11.39 -2.65 70 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 10.61 -2.64 70 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 9.89 -2.53 70 0 10 0
30JUL26 152.50 C 0.00 0.00 0.00 9.21 -2.44 70 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 8.32 -2.59 68 0 1 0
30JUL26 157.50 C 0.00 0.00 0.00 7.74 -2.48 68 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 7.42 -2.15 69 0 15 0
30JUL26 162.50 C 0.00 0.00 0.00 6.89 -2.06 69 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 6.41 -1.96 69 0 1 0
28AUG26 85.00 C 0.00 0.00 0.00 47.68 -4.17 69 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 45.64 -4.07 69 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.44 -4.33 67 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 41.64 -3.96 68 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 39.76 -3.86 68 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 37.31 -4.55 65 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 36.08 -3.92 68 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 33.80 -4.39 65 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 32.05 -4.40 65 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 30.53 -4.27 65 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.49 -3.72 67 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.07 -3.60 68 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.60 -3.59 68 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.18 -3.61 67 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.08 -3.36 68 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 22.94 -3.23 69 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 21.80 -3.15 69 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 20.44 -3.37 68 0 1 0
28AUG26 130.00 C 19.80 19.80 19.80 19.28 -3.44 68 2 2 0
28AUG26 132.50 C 0.00 0.00 0.00 18.62 -2.69 69 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 17.71 -2.63 69 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 16.74 -2.72 69 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 15.92 -2.65 70 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 15.03 -2.68 69 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 14.20 -2.68 69 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 13.40 -2.70 69 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 12.65 -2.72 69 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 11.93 -2.70 69 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 11.25 -2.62 69 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 10.61 -2.53 69 0 0 0
28AUG26 160.00 C 11.15 11.20 11.15 10.00 -2.45 69 2 1 +1
28AUG26 162.50 C 9.46 9.46 9.46 9.43 -2.36 69 1 1 +1
28AUG26 165.00 C 0.00 0.00 0.00 8.88 -2.29 69 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 92.96 -4.23 84 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 92.07 -4.15 91 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 90.90 -4.24 66 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 89.83 -4.27 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 88.93 -4.21 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 87.76 -4.40 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 86.96 -4.22 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 85.76 -4.45 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 85.11 -4.21 77 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 84.02 -4.25 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 83.04 -4.26 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 82.07 -4.26 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 80.90 -4.46 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 80.26 -4.13 75 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 77.69 -4.28 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 75.10 -4.42 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 72.79 -4.37 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 70.30 -4.75 59 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 67.95 -5.20 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 65.60 -5.19 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.28 -5.19 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.68 -4.51 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.64 -5.22 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 56.97 -4.66 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.87 -4.50 67 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 52.87 -4.42 68 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 50.62 -4.78 66 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 48.76 -4.56 67 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 46.98 -4.08 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.47 -4.60 65 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 42.99 -4.17 67 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.97 -4.32 66 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 38.95 -4.51 64 0 3 0
29SEP26 100.00 C 35.48 35.48 35.48 37.62 -4.07 66 1 294 0
29SEP26 102.50 C 0.00 0.00 0.00 35.64 -4.38 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 34.07 -4.29 65 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 32.53 -4.25 65 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 31.10 -4.02 65 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 29.70 -4.09 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 28.39 -4.00 65 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 27.64 -3.40 67 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 26.30 -3.43 67 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 25.12 -3.39 67 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 24.10 -3.25 67 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 22.82 -3.37 67 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 21.93 -3.22 68 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 20.94 -3.02 68 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 20.06 -2.58 68 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 19.23 -2.55 68 0 100 0
29SEP26 140.00 C 17.90 17.90 17.90 18.44 -2.76 69 1 9 +1
29SEP26 142.50 C 0.00 0.00 0.00 17.60 -2.75 69 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 16.76 -2.55 69 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 15.95 -2.61 69 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 15.18 -2.59 68 0 142 0
29SEP26 152.50 C 0.00 0.00 0.00 14.44 -2.52 68 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 13.74 -2.45 68 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 13.07 -2.38 68 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 12.43 -2.31 68 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 11.82 -2.24 68 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.24 -2.17 68 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 10.68 -2.11 68 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.16 -2.03 68 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 9.66 -1.97 68 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 9.18 -1.91 68 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 8.72 -1.85 68 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 8.29 -1.79 68 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 7.88 -1.73 68 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 7.49 -1.67 68 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 7.12 -1.61 68 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 6.76 -1.56 68 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 6.24 -1.69 67 0 18 0
29SEP26 195.00 C 0.00 0.00 0.00 5.93 -1.63 67 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 5.80 -1.41 68 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 5.51 -1.36 68 0 12 0
30DEC26 48.00 C 0.00 0.00 0.00 82.84 -4.33 69 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 81.90 -4.33 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 80.97 -4.32 68 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 78.64 -5.10 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 76.55 -4.09 70 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 74.04 -5.07 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 71.78 -5.07 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 70.41 -4.21 72 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 67.91 -4.53 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 65.89 -4.37 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.54 -4.62 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.59 -4.45 67 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.50 -4.50 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.45 -4.53 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.11 -4.91 63 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 53.73 -4.39 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 51.89 -4.37 65 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 49.41 -5.03 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.70 -3.95 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 46.22 -4.71 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.60 -4.65 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.03 -4.59 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.04 -4.01 65 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.21 -4.30 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 39.14 -3.91 65 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 37.28 -4.35 63 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 36.46 -3.80 65 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 35.26 -3.65 65 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 33.97 -3.66 65 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 32.85 -3.55 65 0 0 0
30DEC26 120.00 C 29.96 29.96 29.96 30.75 -4.46 63 1 116 0
30DEC26 122.50 C 0.00 0.00 0.00 30.69 -3.40 66 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 29.73 -3.27 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 28.76 -3.21 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 27.39 -3.57 65 0 0 0
30DEC26 132.50 C 25.80 25.80 25.80 26.52 -3.47 65 1 20 0
30DEC26 135.00 C 0.00 0.00 0.00 25.83 -3.24 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 25.01 -3.15 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.19 -2.95 66 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 23.43 -2.62 67 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 22.68 -2.60 67 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 21.86 -2.94 67 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 21.08 -2.73 67 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 20.32 -2.81 67 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 19.59 -2.87 67 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 18.88 -3.10 67 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.20 -3.05 66 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 17.55 -2.99 66 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 16.92 -2.93 66 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 16.31 -2.88 66 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 15.73 -2.82 66 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 77.54 -4.28 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 75.57 -4.18 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 73.27 -4.27 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 71.38 -4.05 66 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 69.16 -4.22 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 67.14 -4.22 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 65.18 -4.20 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 63.27 -4.26 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.40 -4.31 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 59.57 -4.76 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 57.79 -4.93 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.06 -4.78 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.03 -4.03 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.72 -4.74 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.13 -4.72 63 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 49.58 -4.65 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 48.08 -4.63 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.63 -4.56 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.23 -4.48 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 44.47 -3.82 64 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 43.11 -3.80 64 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 41.86 -3.74 64 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 40.62 -3.70 64 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 39.39 -3.70 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 38.33 -3.56 65 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 37.20 -3.54 65 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.62 -4.00 63 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 34.60 -3.94 64 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.14 -3.39 65 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.75 -3.80 64 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.90 -3.71 64 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 31.39 -3.30 65 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 30.14 -3.64 64 0 1 0
30MAR27 137.50 C 28.64 28.64 28.64 29.51 -3.37 65 15 32 +15
30MAR27 140.00 C 0.00 0.00 0.00 28.84 -3.19 65 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 28.42 -2.56 66 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 27.70 -3.04 66 0 0 0
30MAR27 147.50 C 27.00 27.00 27.00 27.00 -2.99 67 15 15 +15
30MAR27 150.00 C 0.00 0.00 0.00 26.23 -3.01 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 25.38 -3.05 66 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 24.74 -2.91 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.92 -2.80 66 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.34 -2.82 66 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 22.67 -2.78 66 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.02 -2.73 66 0 0 0
TOTAL CALL 695 9,200 +93
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 138 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 106 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 70 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 90 0 85 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 116 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 71 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 -0.01 81 0 101 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 0.00 82 0 210 0
28MAY26 87.50 P 0.00 0.00 0.00 0.06 0.00 80 0 88 0
28MAY26 90.00 P 0.00 0.00 0.00 0.09 -0.01 79 0 143 0
28MAY26 92.50 P 0.00 0.00 0.00 0.15 0.00 80 0 80 0
28MAY26 95.00 P 0.00 0.00 0.00 0.23 0.00 80 0 48 0
28MAY26 97.50 P 0.31 0.45 0.31 0.35 +0.04 80 4 82 +3
28MAY26 100.00 P 0.55 0.55 0.45 0.51 +0.07 80 3 129 0
28MAY26 102.50 P 0.62 0.62 0.62 0.66 +0.04 79 1 67 +1
28MAY26 105.00 P 1.00 1.07 0.83 0.93 +0.08 79 19 92 +16
28MAY26 107.50 P 1.13 1.34 1.13 1.26 +0.14 79 2 181 0
28MAY26 110.00 P 1.70 2.00 1.57 1.66 +0.18 79 100 355 +25
28MAY26 112.50 P 1.93 2.43 1.89 2.15 +0.26 78 6 41 -1
28MAY26 115.00 P 2.15 3.22 2.15 2.77 +0.37 78 39 179 +7
28MAY26 117.50 P 4.01 4.02 2.90 3.42 +0.42 78 12 43 +2
28MAY26 120.00 P 4.90 5.05 3.70 4.26 +0.61 78 34 174 +6
28MAY26 122.50 P 5.30 5.30 5.30 5.30 +0.84 79 7 22 0
28MAY26 125.00 P 6.19 7.40 5.40 6.23 +0.92 78 15 34 +5
28MAY26 127.50 P 7.60 7.60 7.60 7.57 +1.11 80 1 30 +1
28MAY26 130.00 P 7.85 10.25 7.85 8.98 +1.43 81 196 187 +67
28MAY26 132.50 P 10.26 10.76 10.26 10.55 +1.66 82 16 63 -1
28MAY26 135.00 P 10.90 12.56 10.90 12.11 +1.79 83 21 82 -3
28MAY26 137.50 P 12.13 14.29 12.13 13.77 +1.89 83 3 9 -2
28MAY26 140.00 P 13.84 13.84 13.84 15.10 +1.61 79 1 18 +1
28MAY26 142.50 P 0.00 0.00 0.00 16.89 +1.73 79 0 7 0
28MAY26 145.00 P 0.00 0.00 0.00 18.81 +2.40 79 0 4 0
28MAY26 147.50 P 0.00 0.00 0.00 20.76 +2.55 79 0 2 0
28MAY26 150.00 P 0.00 0.00 0.00 23.39 +2.74 87 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 25.66 +2.99 89 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 27.88 +3.18 90 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 29.80 +2.95 87 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 32.48 +3.47 94 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 34.63 +3.38 93 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 36.96 +3.43 95 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 166 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 162 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 158 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 151 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 80 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 81 0
29JUN26 62.50 P 0.08 0.08 0.08 0.01 -0.01 68 2 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 72 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 0.00 72 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 0.00 71 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 0.00 72 0 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.16 0.00 71 0 99 0
29JUN26 77.50 P 0.00 0.00 0.00 0.22 0.00 71 0 139 0
29JUN26 80.00 P 0.32 0.32 0.30 0.32 +0.01 71 4 48 +3
29JUN26 82.50 P 0.00 0.00 0.00 0.43 +0.04 71 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.55 +0.02 70 0 160 0
29JUN26 87.50 P 0.00 0.00 0.00 0.73 +0.04 70 0 45 0
29JUN26 90.00 P 0.00 0.00 0.00 0.93 +0.04 70 0 60 0
29JUN26 92.50 P 1.07 1.07 1.07 1.21 +0.05 70 4 381 +2
29JUN26 95.00 P 1.41 1.41 1.30 1.50 +0.08 70 3 98 +1
29JUN26 97.50 P 0.00 0.00 0.00 1.90 +0.16 70 0 29 0
29JUN26 100.00 P 2.13 2.40 1.95 2.29 +0.15 70 15 63 +7
29JUN26 102.50 P 0.00 0.00 0.00 2.82 +0.26 70 0 29 0
29JUN26 105.00 P 3.11 3.40 3.11 3.34 +0.25 70 22 42 +20
29JUN26 107.50 P 3.94 3.94 3.93 4.00 +0.38 70 4 223 +2
29JUN26 110.00 P 4.28 4.78 4.28 4.68 +0.40 70 4 90 0
29JUN26 112.50 P 0.00 0.00 0.00 5.47 +0.50 70 0 11 0
29JUN26 115.00 P 6.06 6.06 6.06 6.32 +0.59 70 1 283 0
29JUN26 117.50 P 6.98 6.98 6.98 7.22 +0.63 70 10 53 +10
29JUN26 120.00 P 0.00 0.00 0.00 8.26 +0.82 69 0 195 0
29JUN26 122.50 P 0.00 0.00 0.00 9.38 +0.91 70 0 18 0
29JUN26 125.00 P 0.00 0.00 0.00 10.66 +1.15 70 0 72 0
29JUN26 127.50 P 10.80 10.80 10.80 12.05 +1.45 71 2 264 0
29JUN26 130.00 P 0.00 0.00 0.00 13.53 +1.52 72 0 126 0
29JUN26 132.50 P 15.17 15.17 15.17 14.94 +1.55 71 15 31 +15
29JUN26 135.00 P 0.00 0.00 0.00 16.57 +1.66 72 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 18.22 +1.76 73 0 2 0
29JUN26 140.00 P 20.86 20.86 20.86 19.85 +1.82 73 15 15 +11
29JUN26 142.50 P 0.00 0.00 0.00 21.68 +2.08 74 0 15 0
29JUN26 145.00 P 0.00 0.00 0.00 23.52 +2.00 74 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 25.48 +2.36 75 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 27.36 +2.40 75 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 29.33 +2.45 76 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 31.37 +2.62 77 0 2 0
29JUN26 157.50 P 0.00 0.00 0.00 33.41 +2.73 77 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 35.50 +2.77 78 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 37.67 +2.89 79 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 39.85 +3.18 79 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 42.03 +3.14 80 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 44.06 +3.03 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 46.60 +3.44 82 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 48.82 +3.45 82 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 50.97 +3.37 82 0 0 0
29JUN26 180.00 P 52.00 52.00 52.00 53.19 +4.43 82 1 1 0
29JUN26 182.50 P 0.00 0.00 0.00 55.93 +3.94 86 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 58.05 +3.81 85 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 60.25 +3.78 85 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 62.53 +3.76 84 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 65.01 +3.93 86 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 67.34 +3.97 86 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 69.35 +3.69 83 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 72.13 +4.12 88 0 0 0
30JUL26 55.00 P 0.09 0.10 0.09 0.03 0.00 69 5 10 +5
30JUL26 57.50 P 0.00 0.00 0.00 0.05 0.00 69 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 0.00 69 0 6 0
30JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.01 69 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.15 0.00 68 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.22 +0.01 69 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.30 +0.01 68 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.40 +0.01 68 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.55 +0.04 69 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 0.69 +0.03 68 0 120 0
30JUL26 80.00 P 0.82 0.82 0.82 0.88 +0.06 68 5 21 +4
30JUL26 82.50 P 1.07 1.07 1.07 1.13 +0.06 68 2 3 -2
30JUL26 85.00 P 0.00 0.00 0.00 1.43 +0.11 68 0 31 0
30JUL26 87.50 P 0.00 0.00 0.00 1.69 +0.11 68 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 2.13 +0.19 68 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 2.55 +0.18 68 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 3.03 +0.23 68 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 3.59 +0.29 68 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 4.15 +0.29 68 0 66 0
30JUL26 102.50 P 0.00 0.00 0.00 4.86 +0.43 68 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 5.41 +0.42 67 0 6 0
30JUL26 107.50 P 0.00 0.00 0.00 6.35 +0.66 68 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 7.03 +0.62 67 0 43 0
30JUL26 112.50 P 0.00 0.00 0.00 7.90 +0.61 67 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 8.90 +0.74 67 0 2 0
30JUL26 117.50 P 9.83 9.83 9.83 9.92 +0.86 67 1 4 +1
30JUL26 120.00 P 0.00 0.00 0.00 11.00 +0.88 67 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 12.26 +0.99 67 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 13.59 +1.28 68 0 5 0
30JUL26 127.50 P 0.00 0.00 0.00 15.00 +1.18 68 0 115 0
30JUL26 130.00 P 0.00 0.00 0.00 16.50 +1.52 69 0 7 0
30JUL26 132.50 P 0.00 0.00 0.00 18.02 +1.64 69 0 19 0
30JUL26 135.00 P 0.00 0.00 0.00 19.64 +1.55 70 0 37 0
30JUL26 137.50 P 0.00 0.00 0.00 21.30 +1.63 70 0 44 0
30JUL26 140.00 P 0.00 0.00 0.00 23.06 +1.77 71 0 50 0
30JUL26 142.50 P 22.72 22.72 22.72 24.49 +1.53 70 1 31 0
30JUL26 145.00 P 0.00 0.00 0.00 26.31 +1.63 70 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.15 +2.10 71 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 30.03 +2.19 71 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 32.04 +2.32 72 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 34.09 +2.52 73 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 36.03 +2.57 73 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 37.89 +2.48 73 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 40.15 +2.75 74 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.21 +2.82 74 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.33 +0.07 67 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.83 +0.21 68 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 3.21 +0.16 67 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 3.89 +0.34 68 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 4.33 +0.22 67 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 4.98 +0.30 67 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 5.69 +0.35 67 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 6.41 +0.35 67 0 0 0
28AUG26 105.00 P 7.24 7.24 7.24 7.23 +0.45 67 30 30 +19
28AUG26 107.50 P 0.00 0.00 0.00 8.12 +0.53 67 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 9.01 +0.52 67 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 9.97 +0.58 67 0 0 0
28AUG26 115.00 P 10.84 10.84 10.84 11.05 +0.75 67 3 3 +3
28AUG26 117.50 P 0.00 0.00 0.00 12.13 +0.75 66 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 13.40 +0.93 67 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 14.70 +1.14 67 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 16.08 +1.08 67 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 17.57 +1.26 68 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 18.95 +1.24 68 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 20.50 +1.38 68 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 22.23 +1.59 69 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 23.83 +1.57 69 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 25.53 +1.65 70 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 27.02 +1.47 69 0 19 0
28AUG26 145.00 P 0.00 0.00 0.00 28.80 +1.62 70 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.63 +2.04 70 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.70 +2.35 71 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.58 +2.41 72 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 36.22 +2.21 71 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 38.19 +2.32 71 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 40.18 +2.38 72 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 42.17 +2.44 72 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 44.20 +2.53 72 0 0 0
29SEP26 37.00 P 0.14 0.14 0.14 0.01 0.00 67 7 39 +2
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 66 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 0.00 67 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 0.00 67 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 0.00 67 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 0.00 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 +0.01 67 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 +0.01 67 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.01 67 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 +0.02 67 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 +0.02 67 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.33 +0.03 67 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.44 +0.04 67 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.58 +0.06 67 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.74 +0.06 67 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 0.93 +0.09 67 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.17 +0.10 67 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.42 +0.12 67 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 1.69 +0.10 67 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.07 +0.15 67 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.48 +0.23 67 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 2.84 +0.24 66 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 3.27 +0.23 66 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 3.84 +0.36 66 0 33 0
29SEP26 90.00 P 4.05 4.05 4.05 4.41 +0.36 66 1 347 0
29SEP26 92.50 P 0.00 0.00 0.00 4.98 +0.35 66 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 5.70 +0.50 66 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 6.44 +0.52 66 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 7.17 +0.52 66 0 26 0
29SEP26 102.50 P 0.00 0.00 0.00 8.03 +0.64 66 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.93 +0.71 66 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 9.84 +0.71 66 0 18 0
29SEP26 110.00 P 10.25 10.25 10.25 10.87 +0.83 66 1 33 0
29SEP26 112.50 P 0.00 0.00 0.00 11.89 +0.94 66 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 13.09 +0.99 66 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 14.17 +1.05 66 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 15.53 +1.15 66 0 33 0
29SEP26 122.50 P 0.00 0.00 0.00 16.62 +0.94 66 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 18.00 +1.00 66 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 19.58 +1.43 67 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 20.95 +1.21 67 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 22.49 +1.28 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.09 +1.53 67 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 25.90 +1.70 68 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 27.38 +1.55 68 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 29.22 +1.74 68 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 30.97 +1.61 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.83 +2.08 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.57 +2.06 69 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.56 +2.28 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.25 +2.12 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.26 +2.28 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.19 +2.32 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.17 +2.41 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 46.10 +2.40 70 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.21 +2.56 71 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.06 +2.40 71 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.25 +2.58 71 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 54.36 +2.69 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.43 +2.72 72 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.57 +2.79 72 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.72 +2.86 72 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.84 +2.89 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 64.97 +2.91 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.01 +2.81 72 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 69.29 +2.95 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 71.45 +2.95 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 73.69 +3.02 73 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 75.94 +3.10 73 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.41 -0.01 65 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.46 -0.01 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 -0.01 65 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.67 -0.01 65 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 0.85 -0.01 65 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.07 0.00 65 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.32 0.00 65 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.58 0.00 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.93 +0.01 65 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.29 +0.02 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.71 +0.07 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.12 +0.11 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.56 +0.08 65 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 4.04 +0.10 65 0 3 0
30DEC26 80.00 P 0.00 0.00 0.00 4.64 +0.12 64 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.24 +0.11 64 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 5.85 +0.11 64 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 6.61 +0.22 64 0 9 0
30DEC26 90.00 P 0.00 0.00 0.00 7.37 +0.21 64 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 8.14 +0.21 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.95 +0.24 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.89 +0.36 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.83 +0.35 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.78 +0.35 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.73 +0.34 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 13.87 +0.52 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.00 +0.54 64 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 16.14 +0.54 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.27 +0.53 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 18.51 +0.62 64 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 20.03 +0.99 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 21.44 +1.09 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 22.69 +1.01 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.18 +1.16 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.71 +1.28 65 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 27.42 +1.40 65 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 29.05 +1.26 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.55 +1.36 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.24 +1.51 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.13 +1.65 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.79 +1.61 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.52 +1.65 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.33 +1.82 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 41.16 +1.86 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.06 +1.94 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.94 +1.99 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.87 +2.06 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.77 +2.09 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.71 +2.12 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.68 +2.17 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.68 +2.23 68 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.70 +0.08 65 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 2.07 +0.11 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.44 +0.11 65 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.85 +0.14 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.35 +0.18 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.90 +0.22 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.35 +0.25 65 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.86 +0.28 64 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.49 +0.28 64 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 6.12 +0.27 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.82 +0.34 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.61 +0.41 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.41 +0.41 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.21 +0.41 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.05 +0.45 64 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 11.02 +0.58 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.00 +0.58 64 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.98 +0.58 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.96 +0.58 64 0 7 0
30MAR27 102.50 P 0.00 0.00 0.00 15.05 +0.68 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.21 +0.80 64 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 17.38 +0.80 64 0 522 0
30MAR27 110.00 P 18.50 18.50 18.50 18.62 +0.87 64 1 388 -1
30MAR27 112.50 P 0.00 0.00 0.00 19.72 +0.80 64 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 21.04 +0.95 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.41 +1.14 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.83 +1.24 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.28 +1.33 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.76 +1.36 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.30 +1.42 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.88 +1.51 65 0 17 0
30MAR27 132.50 P 0.00 0.00 0.00 31.49 +1.53 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.90 +1.36 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.58 +1.48 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.28 +1.54 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 37.86 +1.52 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.66 +1.62 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.32 +1.49 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.04 +1.56 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 45.37 +2.13 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.24 +2.19 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.59 +1.71 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.70 +1.98 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.38 +1.81 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.31 +1.84 66 0 0 0
TOTAL PUT 639 11,822 +229
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$ 6.69
28MAY26 4.70 C 0.00 0.00 0.00 2.00 -0.17 77 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.90 -0.17 73 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.80 -0.17 68 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.71 -0.16 78 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.46 -0.20 67 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.22 -0.19 62 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.97 -0.20 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.74 -0.18 47 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.55 -0.16 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.39 -0.13 50 0 0 0
28MAY26 6.75 C 0.29 0.29 0.27 0.25 -0.11 49 3 27 +2
28MAY26 7.00 C 0.19 0.19 0.16 0.16 -0.08 50 37 158 +3
28MAY26 7.25 C 0.09 0.10 0.09 0.09 -0.07 48 3 80 -2
28MAY26 7.50 C 0.07 0.07 0.06 0.05 -0.05 49 46 144 +1
28MAY26 7.75 C 0.05 0.05 0.03 0.03 -0.03 50 4 210 0
28MAY26 8.00 C 0.03 0.03 0.03 0.02 -0.01 53 10 993 +10
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 794 0
28MAY26 8.50 C 0.02 0.02 0.02 0.01 0.00 59 5 176 0
28MAY26 8.75 C 0.02 0.02 0.02 0.01 0.00 65 2 343 -2
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.03 -0.18 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.94 -0.15 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.84 -0.17 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.75 -0.18 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.51 -0.19 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.29 -0.18 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.07 -0.14 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.89 -0.16 48 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.72 -0.15 48 0 0 0
29JUN26 6.50 C 0.67 0.67 0.60 0.57 -0.13 47 10 310 +10
29JUN26 6.75 C 0.49 0.49 0.49 0.45 -0.11 48 10 32 +10
29JUN26 7.00 C 0.42 0.42 0.36 0.36 -0.09 49 71 71 +19
29JUN26 7.25 C 0.00 0.00 0.00 0.27 -0.09 48 0 39 0
29JUN26 7.50 C 0.23 0.23 0.23 0.20 -0.08 48 10 283 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.06 48 0 96 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 3,433 0
29JUN26 8.25 C 0.00 0.00 0.00 0.08 -0.04 49 0 374 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.03 49 0 83 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.03 48 0 78 0
29JUN26 9.00 C 0.05 0.05 0.05 0.03 -0.02 49 2 123 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.02 49 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.07 -0.18 55 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.98 -0.19 55 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.89 -0.19 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.80 -0.17 53 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.58 -0.14 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.38 -0.13 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.19 -0.13 50 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.01 -0.13 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.87 -0.10 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.73 -0.12 50 0 0 0
30JUL26 6.75 C 0.64 0.64 0.64 0.60 -0.12 49 1 60 +1
30JUL26 7.00 C 0.00 0.00 0.00 0.50 -0.10 49 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.42 -0.08 50 0 463 0
30JUL26 7.50 C 0.34 0.34 0.34 0.34 -0.08 49 1 17 0
30JUL26 7.75 C 0.00 0.00 0.00 0.27 -0.08 49 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.22 -0.06 49 0 18 0
30JUL26 8.25 C 0.00 0.00 0.00 0.18 -0.05 50 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.14 -0.05 49 0 24 0
30JUL26 8.75 C 0.14 0.14 0.14 0.11 -0.04 49 1 28 -1
30JUL26 9.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.07 -0.03 49 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 71 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 56 0
28AUG26 4.80 C 0.00 0.00 0.00 2.03 - 54 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 1.95 -0.17 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.86 -0.18 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.66 -0.13 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.47 -0.12 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.30 -0.12 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.10 -0.15 48 0 3 0
28AUG26 6.25 C 0.00 0.00 0.00 0.98 -0.12 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.85 -0.13 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.74 -0.11 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.65 -0.09 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.56 -0.08 52 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.47 -0.09 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.40 -0.08 51 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.34 -0.07 51 0 1 0
28AUG26 8.25 C 0.32 0.32 0.32 0.29 -0.06 51 10 10 +10
28AUG26 8.50 C 0.00 0.00 0.00 0.24 -0.06 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.20 -0.05 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.17 -0.04 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.14 -0.04 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.10 -0.03 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.16 -0.17 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.08 -0.18 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.99 -0.14 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.91 -0.16 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 -0.13 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 -0.12 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.13 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 -0.12 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.12 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 -0.10 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.12 50 0 0 0
29SEP26 7.00 C 0.80 0.80 0.80 0.73 -0.10 50 8 30 +7
29SEP26 7.25 C 0.71 0.72 0.71 0.65 -0.08 51 39 228 +5
29SEP26 7.50 C 0.00 0.00 0.00 0.56 -0.09 50 0 3,465 0
29SEP26 7.75 C 0.00 0.00 0.00 0.49 -0.08 50 0 1 0
29SEP26 8.00 C 0.43 0.43 0.43 0.42 -0.08 50 1 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 -0.06 50 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 -0.06 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.06 50 0 62 0
29SEP26 9.00 C 0.27 0.27 0.25 0.23 -0.05 50 2 161 +1
29SEP26 9.25 C 0.00 0.00 0.00 0.20 -0.04 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.04 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.03 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.03 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.29 -0.14 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.19 -0.16 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.12 -0.18 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 -0.18 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.87 -0.15 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 -0.13 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 -0.13 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.43 -0.12 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.30 -0.12 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.18 -0.11 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 -0.10 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 -0.09 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 -0.10 49 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 -0.09 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 -0.10 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.65 -0.09 49 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.59 -0.08 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.53 -0.07 49 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.48 -0.06 50 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 -0.06 49 0 72 0
30DEC26 9.25 C 0.44 0.44 0.44 0.38 -0.06 49 1 7 +1
30DEC26 9.50 C 0.00 0.00 0.00 0.34 -0.06 49 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.05 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.04 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.04 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.03 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.02 50 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 2.41 -0.18 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.34 -0.14 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.27 -0.14 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 -0.18 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 -0.13 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 -0.16 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.76 -0.12 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.63 -0.11 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.50 -0.14 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.39 -0.13 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.32 -0.10 51 0 2 0
30MAR27 7.00 C 0.00 0.00 0.00 1.19 -0.10 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.10 -0.09 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.01 -0.10 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 -0.10 50 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.87 -0.09 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.80 -0.08 50 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.74 -0.07 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.69 -0.06 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.64 -0.05 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.59 -0.05 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.50 -0.04 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.46 -0.04 50 0 6 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 -0.04 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.03 50 0 29 0
TOTAL CALL 277 17,720 +75
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 49 0 51 0
28MAY26 6.00 P 0.05 0.05 0.05 0.05 +0.01 49 4 288 +4
28MAY26 6.25 P 0.00 0.00 0.00 0.10 +0.02 49 0 147 0
28MAY26 6.50 P 0.15 0.19 0.15 0.18 +0.04 48 11 131 +4
28MAY26 6.75 P 0.26 0.26 0.26 0.30 +0.07 48 1 168 +1
28MAY26 7.00 P 0.39 0.39 0.39 0.46 +0.10 49 1 186 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.64 +0.11 48 0 55 0
28MAY26 7.50 P 0.00 0.00 0.00 0.85 +0.12 47 0 50 0
28MAY26 7.75 P 0.92 0.92 0.92 1.08 +0.16 49 3 339 0
28MAY26 8.00 P 0.00 0.00 0.00 1.32 +0.16 50 0 1,284 0
28MAY26 8.25 P 0.00 0.00 0.00 1.56 +0.16 0 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.81 +0.18 0 0 40 -115
28MAY26 8.75 P 0.00 0.00 0.00 2.06 +0.18 0 0 13 -15
28MAY26 9.00 P 0.00 0.00 0.00 2.31 +0.17 0 0 21 -1
28MAY26 9.25 P 0.00 0.00 0.00 2.56 +0.17 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.81 +0.17 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.06 +0.18 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.31 +0.18 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.81 +0.18 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.31 +0.18 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.81 +0.17 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.31 +0.18 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.81 +0.17 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 48 0 45 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 49 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 20 0
29JUN26 5.75 P 0.12 0.12 0.12 0.12 +0.02 49 9 139 +1
29JUN26 6.00 P 0.15 0.18 0.15 0.18 +0.03 49 22 157 +22
29JUN26 6.25 P 0.25 0.26 0.25 0.26 +0.04 48 307 427 +307
29JUN26 6.50 P 0.33 0.33 0.33 0.37 +0.06 49 1 92 0
29JUN26 6.75 P 0.47 0.47 0.47 0.49 +0.07 48 4 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 +0.09 48 0 698 0
29JUN26 7.25 P 0.00 0.00 0.00 0.82 +0.11 50 0 77 0
29JUN26 7.50 P 0.00 0.00 0.00 0.99 +0.12 48 0 78 0
29JUN26 7.75 P 0.00 0.00 0.00 1.15 +0.08 43 0 185 0
29JUN26 8.00 P 0.00 0.00 0.00 1.40 +0.14 49 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.62 +0.15 49 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.85 +0.11 49 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 +0.16 47 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.32 +0.13 47 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.56 +0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.81 +0.17 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.06 +0.15 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.31 +0.18 0 0 0 -1
29JUN26 10.50 P 0.00 0.00 0.00 3.81 +0.18 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.31 +0.18 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.81 +0.17 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.31 +0.18 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.81 +0.17 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.31 +0.18 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.81 +0.18 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 0.00 48 0 33 0
30JUL26 4.80 P 0.04 0.04 0.04 0.04 0.00 49 1 1 +1
30JUL26 4.90 P 0.00 0.00 0.00 0.05 0.00 49 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.06 0.00 49 0 8 0
30JUL26 5.25 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.21 +0.03 49 0 46 0
30JUL26 6.00 P 0.28 0.28 0.28 0.28 +0.03 48 15 19 +14
30JUL26 6.25 P 0.34 0.37 0.34 0.37 +0.04 48 2 48 +1
30JUL26 6.50 P 0.00 0.00 0.00 0.49 +0.06 48 0 1,619 0
30JUL26 6.75 P 0.00 0.00 0.00 0.62 +0.07 48 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 0.77 +0.08 49 0 512 0
30JUL26 7.25 P 0.00 0.00 0.00 0.94 +0.10 49 0 508 0
30JUL26 7.50 P 0.00 0.00 0.00 1.11 +0.10 49 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.30 +0.10 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.50 +0.11 50 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.70 +0.11 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.92 +0.12 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.14 +0.12 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.37 +0.13 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.60 +0.17 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.83 +0.16 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.07 +0.15 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.32 +0.17 50 0 0 0
28AUG26 4.80 P 0.09 0.09 0.09 0.09 - 52 1 1 -
28AUG26 4.90 P 0.00 0.00 0.00 0.10 +0.01 51 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.16 +0.01 50 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.22 +0.02 50 0 45 0
28AUG26 5.75 P 0.00 0.00 0.00 0.29 +0.02 49 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.38 +0.03 50 0 1 0
28AUG26 6.25 P 0.00 0.00 0.00 0.49 +0.05 50 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 0.61 +0.06 50 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 0.74 +0.07 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.90 +0.09 51 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.06 +0.10 51 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.22 +0.09 51 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.41 +0.10 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.60 +0.13 51 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.80 +0.11 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.00 +0.11 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.21 +0.10 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.43 +0.12 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.66 +0.13 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.88 +0.14 51 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.11 +0.13 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
29SEP26 5.25 P 0.20 0.20 0.20 0.21 +0.02 49 10 12 +10
29SEP26 5.50 P 0.00 0.00 0.00 0.29 +0.03 50 0 0 0
29SEP26 5.75 P 0.36 0.36 0.36 0.36 +0.03 49 7 10 +7
29SEP26 6.00 P 0.00 0.00 0.00 0.46 +0.05 49 0 403 0
29SEP26 6.25 P 0.00 0.00 0.00 0.57 +0.06 50 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 +0.06 49 0 3,005 0
29SEP26 6.75 P 0.00 0.00 0.00 0.82 +0.07 49 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 0.97 +0.08 49 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 +0.09 50 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 +0.10 50 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 1.47 +0.10 49 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 +0.10 50 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.86 +0.11 50 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.06 +0.11 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.27 +0.12 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.48 +0.11 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.70 +0.12 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 +0.12 50 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.15 +0.12 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.37 +0.12 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.84 +0.12 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.32 +0.17 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.81 +0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.31 +0.18 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.81 +0.17 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.31 +0.17 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.81 +0.18 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.04 49 0 10 0
30DEC26 5.25 P 0.32 0.33 0.32 0.34 +0.03 48 4 5 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.04 48 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 +0.04 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.63 +0.05 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 +0.05 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 +0.05 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 +0.07 48 0 1,339 0
30DEC26 7.00 P 0.00 0.00 0.00 1.16 +0.07 48 0 35 0
30DEC26 7.25 P 1.30 1.30 1.30 1.32 +0.08 49 15 33 +15
30DEC26 7.50 P 0.00 0.00 0.00 1.48 +0.08 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.66 +0.10 49 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 1.84 +0.10 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.02 +0.09 48 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.22 +0.10 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 +0.11 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 +0.10 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 +0.11 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.04 +0.11 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.26 +0.11 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.49 +0.16 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.93 +0.15 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.39 +0.16 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.85 +0.15 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.34 +0.17 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.82 +0.17 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.31 +0.17 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.82 +0.19 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.03 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.04 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 +0.04 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.03 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.05 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 +0.05 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.68 +0.07 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.79 +0.05 49 0 6 0
30MAR27 6.25 P 0.00 0.00 0.00 0.91 +0.05 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.04 +0.06 48 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 1.17 +0.07 48 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 +0.07 48 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.47 +0.07 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.64 +0.08 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.81 +0.08 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.99 +0.11 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 +0.07 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.39 +0.13 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.58 +0.13 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.76 +0.12 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.98 +0.14 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.18 +0.14 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.37 +0.13 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.60 +0.15 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.03 +0.15 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.48 +0.16 50 0 0 0
TOTAL PUT 418 22,397 +260
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 0.00 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.61 0.00 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.12 0.00 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.62 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.13 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.64 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.15 -0.01 28 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.66 -0.01 32 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.17 0.00 31 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.68 0.00 30 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.18 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.69 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.20 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.71 -0.01 19 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.22 -0.01 20 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.73 -0.01 19 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.24 0.00 18 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.74 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.25 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.76 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.27 -0.01 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.78 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.29 -0.01 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.79 -0.02 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.31 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.85 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.61 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.99 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.24 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 10 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 14 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.19 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.72 0.00 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.24 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.77 0.00 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.29 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.82 0.00 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.34 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.87 0.00 18 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.39 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.92 0.00 16 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.44 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.97 0.00 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.49 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.02 0.00 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.54 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.07 0.00 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.59 -0.01 6 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.11 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.64 -0.01 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.16 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.69 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.22 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.75 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.32 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.00 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.94 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.28 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.14 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.49 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.17 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.43 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.97 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.51 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.05 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.60 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.15 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.72 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.35 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.11 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.09 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.39 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.08 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.16 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.59 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.27 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.11 0.00 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 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 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 46 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 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 29 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 18 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.30 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.24 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 21 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 13 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 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.23 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.69 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.65 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.31 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.15 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.40 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.92 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.87 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.42 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 88.70
28MAY26 55.00 C 0.00 0.00 0.00 33.72 +0.35 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.27 +0.32 69 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.77 +0.31 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.32 +0.37 74 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.85 +0.39 71 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.37 +0.42 65 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.79 +0.31 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.24 +0.18 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.90 +0.40 45 0 3 0
28MAY26 77.50 C 0.00 0.00 0.00 11.55 +0.36 45 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 9.34 +0.32 45 0 79 0
28MAY26 82.50 C 0.00 0.00 0.00 7.31 +0.26 45 0 84 0
28MAY26 85.00 C 0.00 0.00 0.00 5.52 +0.19 45 0 573 0
28MAY26 87.50 C 4.13 4.45 3.90 4.11 +0.17 46 52 117 +18
28MAY26 90.00 C 3.44 3.44 3.05 2.85 +0.07 45 33 262 +6
28MAY26 92.50 C 2.01 2.40 2.01 1.94 +0.05 46 42 262 +1
28MAY26 95.00 C 1.15 1.65 1.15 1.25 +0.01 45 44 1,070 -26
28MAY26 97.50 C 0.00 0.00 0.00 0.78 0.00 45 0 164 0
28MAY26 100.00 C 0.00 0.00 0.00 0.46 -0.01 45 0 59 0
28MAY26 102.50 C 0.32 0.32 0.32 0.26 -0.02 45 1 46 -1
28MAY26 105.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 68 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 0.00 45 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 42.92 +0.24 78 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.96 +0.24 81 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.97 +0.27 79 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.84 +0.12 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.86 +0.15 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 36.40 +0.12 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.04 +0.22 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.44 +0.09 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.15 +0.28 61 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 26.68 +0.22 56 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 24.21 +0.16 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 21.91 +0.29 52 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 19.55 +0.23 49 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.13 +0.09 45 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.09 +0.14 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 13.14 +0.27 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.30 +0.22 47 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 9.63 +0.19 47 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 8.12 +0.15 47 0 165 0
29JUN26 87.50 C 6.60 6.60 6.48 6.81 +0.06 47 30 110 +7
29JUN26 90.00 C 6.38 6.38 5.48 5.66 +0.03 47 74 170 +68
29JUN26 92.50 C 4.36 4.57 4.36 4.69 +0.17 48 60 196 -29
29JUN26 95.00 C 3.82 3.82 3.74 3.82 +0.07 48 35 147 +16
29JUN26 97.50 C 3.07 3.17 3.04 3.07 +0.05 47 32 133 +16
29JUN26 100.00 C 2.80 2.84 2.52 2.44 +0.01 47 47 896 +29
29JUN26 102.50 C 2.02 2.02 2.02 1.92 -0.01 47 1 1,121 0
29JUN26 105.00 C 0.00 0.00 0.00 1.50 -0.02 47 0 1,616 0
29JUN26 107.50 C 1.40 1.40 1.40 1.17 -0.01 47 15 18 -14
29JUN26 110.00 C 0.00 0.00 0.00 0.90 -0.02 47 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.69 -0.01 47 0 79 0
29JUN26 115.00 C 0.00 0.00 0.00 0.52 -0.02 47 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.39 -0.02 47 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.29 -0.02 47 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.09 0.00 47 0 32 0
30JUL26 60.00 C 0.00 0.00 0.00 29.48 +0.19 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.26 +0.36 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.57 0.00 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.60 +0.28 50 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.34 +0.07 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.28 +0.07 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.40 +0.12 48 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.54 +0.05 47 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 13.01 +0.38 48 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 11.33 +0.22 47 0 19 0
30JUL26 85.00 C 0.00 0.00 0.00 9.89 +0.17 47 0 66 0
30JUL26 87.50 C 9.15 9.15 9.15 8.74 +0.22 48 15 62 0
30JUL26 90.00 C 7.98 7.98 7.40 7.60 +0.20 48 16 137 +16
30JUL26 92.50 C 0.00 0.00 0.00 6.60 +0.22 48 0 65 0
30JUL26 95.00 C 5.65 5.65 5.65 5.69 +0.17 48 15 74 +15
30JUL26 97.50 C 0.00 0.00 0.00 4.86 +0.10 48 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 4.13 +0.07 48 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 3.49 +0.05 48 0 17 0
30JUL26 105.00 C 0.00 0.00 0.00 2.95 +0.05 48 0 52 0
30JUL26 107.50 C 0.00 0.00 0.00 2.47 +0.03 48 0 38 0
30JUL26 110.00 C 0.00 0.00 0.00 2.01 +0.02 47 0 3 0
30JUL26 112.50 C 0.00 0.00 0.00 1.68 +0.02 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.39 +0.01 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.39 -0.19 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.19 -0.19 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.07 -0.20 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.07 -0.20 47 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.63 +0.25 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 17.86 +0.27 50 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 16.10 +0.19 50 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 14.57 +0.20 50 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 13.12 +0.19 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.76 +0.38 50 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 10.48 +0.21 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 9.40 +0.27 50 0 12 0
28AUG26 92.50 C 0.00 0.00 0.00 8.38 +0.24 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 7.46 +0.21 50 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 6.62 +0.16 50 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 5.84 +0.13 50 0 23 0
28AUG26 102.50 C 0.00 0.00 0.00 5.14 +0.12 50 0 15 0
28AUG26 105.00 C 4.84 4.84 4.84 4.51 +0.11 50 6 21 +6
28AUG26 107.50 C 0.00 0.00 0.00 3.95 +0.10 50 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 3.35 +0.08 49 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 2.92 +0.07 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 2.55 +0.07 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.07 -0.23 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.83 -0.13 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.47 -0.18 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.26 -0.15 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.05 -0.19 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.95 -0.21 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.97 -0.19 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.06 -0.21 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.26 -0.21 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.94 +0.16 50 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 17.35 +0.19 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.91 +0.23 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.49 +0.16 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 13.19 +0.14 50 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 11.91 +0.31 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 10.83 +0.29 50 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 9.82 +0.26 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 8.92 +0.24 50 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 8.05 +0.18 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 7.24 +0.16 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 6.50 +0.15 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 5.82 +0.13 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.21 +0.12 50 0 83 0
29SEP26 110.00 C 0.00 0.00 0.00 4.53 +0.11 49 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 4.04 +0.10 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.61 +0.09 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.21 +0.08 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.86 +0.07 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.55 +0.07 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.26 +0.06 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.01 +0.05 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.78 +0.04 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 38.31 -0.17 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.12 -0.18 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.04 -0.14 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.02 -0.12 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.06 -0.18 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.20 -0.17 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.40 -0.18 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.70 -0.16 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 23.08 -0.18 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.90 +0.18 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.49 +0.23 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.00 +0.13 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.68 +0.10 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.48 +0.15 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.34 +0.15 50 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 14.24 +0.30 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 13.28 +0.31 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.34 +0.28 50 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 11.50 +0.28 50 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 10.67 +0.22 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.64 -0.03 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.95 0.00 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 8.31 +0.04 50 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 7.72 +0.08 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.11 +0.25 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.62 +0.29 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.15 +0.30 50 0 0 0
30MAR27 55.00 C 37.58 37.58 37.58 37.41 -0.17 50 1 1 +1
30MAR27 57.50 C 0.00 0.00 0.00 35.46 -0.18 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.76 0.00 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.96 +0.01 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.24 +0.01 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.59 +0.01 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.01 +0.01 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 25.50 +0.01 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 24.09 -0.24 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 22.97 0.00 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.44 -0.23 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.43 0.00 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.26 +0.58 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.15 +0.55 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.95 +0.17 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.99 +0.02 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 15.12 0.00 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.26 +0.07 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.47 +0.09 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.68 +0.10 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.98 +0.15 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.26 +0.13 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.59 +0.13 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.95 +0.40 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.36 +0.38 50 0 0 0
TOTAL CALL 519 11,956 +129
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 137 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 145 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 83 0
28MAY26 75.00 P 0.23 0.24 0.23 0.12 -0.04 45 3 205 -1
28MAY26 77.50 P 0.00 0.00 0.00 0.27 -0.09 45 0 167 0
28MAY26 80.00 P 0.70 0.70 0.70 0.57 -0.12 45 16 649 0
28MAY26 82.50 P 1.19 1.20 1.09 1.05 -0.19 45 31 105 -27
28MAY26 85.00 P 1.80 1.80 1.77 1.75 -0.25 45 10 697 -10
28MAY26 87.50 P 0.00 0.00 0.00 2.69 -0.31 44 0 71 0
28MAY26 90.00 P 3.90 4.19 3.68 3.98 -0.43 44 43 174 -17
28MAY26 92.50 P 0.00 0.00 0.00 5.60 -0.41 45 0 76 0
28MAY26 95.00 P 0.00 0.00 0.00 7.43 -0.43 45 0 121 0
28MAY26 97.50 P 0.00 0.00 0.00 9.46 -0.45 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 11.67 -0.45 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.40 -0.04 58 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.84 -0.01 63 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.96 -0.31 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.66 -0.09 69 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.97 -0.28 65 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.35 -0.40 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 -0.05 46 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 -0.06 47 0 187 0
29JUN26 70.00 P 0.00 0.00 0.00 0.50 -0.08 47 0 123 0
29JUN26 72.50 P 0.00 0.00 0.00 0.74 -0.12 46 0 168 0
29JUN26 75.00 P 0.00 0.00 0.00 1.12 -0.15 46 0 512 0
29JUN26 77.50 P 0.00 0.00 0.00 1.62 -0.19 46 0 463 0
29JUN26 80.00 P 2.11 2.25 2.11 2.25 -0.23 46 5 461 -4
29JUN26 82.50 P 3.12 3.12 3.11 3.06 -0.25 46 63 223 +63
29JUN26 85.00 P 4.12 4.12 4.12 4.02 -0.30 46 4 582 0
29JUN26 87.50 P 0.00 0.00 0.00 5.19 -0.35 46 0 210 0
29JUN26 90.00 P 6.27 6.27 6.27 6.56 -0.36 46 15 504 0
29JUN26 92.50 P 8.01 8.01 8.01 8.06 -0.40 46 6 79 +4
29JUN26 95.00 P 0.00 0.00 0.00 10.00 -0.13 49 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 11.50 -0.42 47 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 13.49 -0.35 48 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 15.59 -0.21 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.68 -0.20 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.96 -0.20 50 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.12 -0.24 50 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 24.46 -0.24 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.80 -0.21 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.11 -0.23 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.56 -0.30 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.88 -0.42 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.37 -0.40 50 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 38.91 -0.34 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.42 -0.33 58 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.37 -0.05 47 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.57 -0.06 47 0 38 0
30JUL26 67.50 P 0.00 0.00 0.00 0.85 -0.07 47 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 1.18 -0.09 47 0 19 0
30JUL26 72.50 P 1.53 1.53 1.53 1.63 -0.11 47 1 90 0
30JUL26 75.00 P 0.00 0.00 0.00 2.17 -0.15 47 0 66 0
30JUL26 77.50 P 0.00 0.00 0.00 2.83 -0.17 46 0 52 0
30JUL26 80.00 P 3.55 3.66 3.55 3.64 -0.19 46 6 110 0
30JUL26 82.50 P 0.00 0.00 0.00 4.56 -0.22 46 0 66 0
30JUL26 85.00 P 5.40 5.40 5.40 5.62 -0.25 46 1 154 -1
30JUL26 87.50 P 0.00 0.00 0.00 6.83 -0.36 46 0 81 0
30JUL26 90.00 P 0.00 0.00 0.00 8.20 -0.39 46 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 9.73 -0.30 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.31 -0.38 47 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 13.29 +0.03 49 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 15.14 +0.05 49 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 16.69 -0.30 47 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.65 -0.35 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.82 -0.25 48 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.13 -0.06 50 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.45 -0.19 51 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.53 -0.64 50 0 0 0
28AUG26 62.50 P 0.91 0.91 0.91 0.86 -0.05 49 2 4 +2
28AUG26 65.00 P 0.00 0.00 0.00 1.19 -0.06 49 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 1.59 -0.08 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 2.05 -0.08 49 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 2.62 -0.12 48 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 3.29 -0.12 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 4.10 -0.15 48 0 6 0
28AUG26 80.00 P 0.00 0.00 0.00 4.97 -0.18 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 5.99 -0.19 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.10 -0.25 48 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 8.36 -0.36 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 9.78 -0.35 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 11.27 -0.29 49 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.83 -0.35 48 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.52 -0.37 49 0 5 0
28AUG26 100.00 P 0.00 0.00 0.00 16.18 -0.33 48 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 18.04 -0.32 49 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 20.07 -0.22 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.86 -0.41 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.04 -0.26 49 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.17 -0.23 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.63 -0.05 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.35 -0.01 49 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.51 -0.02 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.72 -0.03 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.01 -0.04 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.35 -0.06 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.76 -0.07 49 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 2.29 -0.08 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.79 -0.10 49 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.47 -0.10 48 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 4.23 -0.13 48 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 5.09 -0.12 48 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 6.08 -0.14 48 0 700 0
29SEP26 82.50 P 0.00 0.00 0.00 7.18 -0.15 48 0 7 0
29SEP26 85.00 P 0.00 0.00 0.00 8.30 -0.24 48 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 9.62 -0.24 48 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 10.98 -0.30 48 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 12.47 -0.41 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 14.08 -0.41 49 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 15.77 -0.41 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 17.43 -0.22 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 19.21 -0.26 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.10 -0.28 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.03 -0.30 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.95 -0.35 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 27.41 +0.07 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.10 -0.30 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.24 -0.30 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.46 -0.46 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 35.73 -0.58 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.20 -0.57 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.45 -0.83 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.89 -0.94 54 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.06 -0.03 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.37 -0.04 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.80 -0.03 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.25 -0.05 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 2.81 -0.05 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.41 -0.07 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 4.01 -0.20 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.72 -0.25 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.60 -0.13 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 6.48 -0.16 48 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 7.50 -0.16 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 8.57 -0.18 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 9.69 -0.30 48 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 10.94 -0.29 48 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 12.20 -0.38 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.80 -0.19 49 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 15.02 -0.47 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.49 -0.67 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.63 -0.18 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.15 -0.37 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 22.10 +0.11 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.92 +0.12 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.54 -0.12 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.45 -0.11 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 29.63 +0.14 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.40 -0.07 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.38 -0.11 49 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 2.34 -0.07 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.90 -0.09 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.49 -0.09 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.18 -0.12 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.93 -0.12 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.73 -0.14 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.66 -0.14 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.44 -0.07 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.45 -0.11 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.54 -0.11 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.68 -0.07 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.91 -0.10 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.21 -0.21 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.58 -0.02 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.08 -0.17 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 17.59 -0.17 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.09 -0.16 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.78 -0.10 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.47 -0.10 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 24.20 +0.09 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.93 +0.04 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.80 +0.10 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.66 +0.11 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 31.49 +0.05 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.48 +0.34 50 0 0 0
TOTAL PUT 206 10,747 +9
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$ 118.40
15MAY26 92.50 C 0.00 0.00 0.00 26.04 -0.30 138 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 23.54 -0.32 125 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 20.93 -0.46 80 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 18.44 -0.12 76 0 1 0
15MAY26 102.50 C 0.00 0.00 0.00 15.97 -0.14 75 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 13.55 -0.16 76 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 11.42 +0.01 88 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 9.24 0.00 85 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 7.18 -0.09 82 0 3 0
15MAY26 115.00 C 5.30 5.86 5.30 5.35 -0.33 79 47 204 +13
15MAY26 117.50 C 4.56 4.56 3.70 3.77 -0.40 77 46 306 +33
15MAY26 120.00 C 3.22 3.22 2.70 2.61 -0.33 77 89 602 +59
15MAY26 122.50 C 2.01 2.10 1.78 1.70 -0.21 76 89 395 +7
15MAY26 125.00 C 1.35 1.45 1.10 1.06 -0.25 76 156 603 +68
15MAY26 127.50 C 0.88 0.88 0.64 0.63 -0.19 76 74 195 +65
15MAY26 130.00 C 0.55 0.55 0.45 0.35 -0.15 76 28 154 +16
15MAY26 132.50 C 0.32 0.34 0.32 0.19 -0.10 76 13 170 +13
15MAY26 135.00 C 0.26 0.26 0.20 0.10 -0.06 76 4 16 +4
15MAY26 137.50 C 0.00 0.00 0.00 0.05 -0.04 76 0 61 0
15MAY26 140.00 C 0.00 0.00 0.00 0.02 -0.03 75 0 16 0
15MAY26 142.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 23.54 -0.42 63 0 0 0
22MAY26 97.50 C 0.00 0.00 0.00 21.02 -0.53 54 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 18.58 -0.10 54 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 16.18 -0.11 53 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 13.87 -0.10 53 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 11.67 -0.09 53 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 9.62 -0.09 53 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 7.74 -0.10 53 0 0 0
22MAY26 115.00 C 5.93 5.93 5.93 6.13 -0.23 54 30 30 +30
22MAY26 117.50 C 0.00 0.00 0.00 4.82 -0.07 55 0 30 0
22MAY26 120.00 C 3.80 3.82 3.70 3.49 -0.18 53 9 8 +8
22MAY26 122.50 C 0.00 0.00 0.00 2.63 -0.05 54 0 2 0
22MAY26 125.00 C 2.02 2.02 1.98 1.80 -0.10 53 5 72 +2
22MAY26 127.50 C 1.35 1.43 1.34 1.26 -0.06 53 67 66 +66
22MAY26 130.00 C 1.06 1.06 0.92 0.86 -0.03 54 45 83 +41
22MAY26 132.50 C 0.53 0.53 0.53 0.57 -0.01 54 6 6 +6
22MAY26 135.00 C 0.43 0.43 0.43 0.36 -0.01 53 30 34 +30
22MAY26 137.50 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
22MAY26 140.00 C 0.25 0.25 0.20 0.14 0.00 54 16 16 +16
28MAY26 55.00 C 0.00 0.00 0.00 63.60 -0.13 166 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 60.99 -0.25 128 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 58.52 -0.21 131 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 56.12 -0.13 143 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 53.62 -0.13 134 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 51.01 -0.24 105 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 48.51 -0.26 98 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 46.04 -0.23 99 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 43.56 -0.21 96 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 41.03 -0.25 83 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 38.65 -0.14 93 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.16 -0.14 87 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.55 -0.26 69 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.18 -0.15 76 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.71 -0.15 72 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.19 -0.22 64 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 23.75 -0.34 61 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.28 -0.35 56 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 18.66 -0.14 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 16.30 -0.15 45 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 14.02 -0.17 45 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 11.85 -0.19 45 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 9.84 -0.21 45 0 1,158 0
28MAY26 112.50 C 0.00 0.00 0.00 8.25 -0.19 48 0 1,239 0
28MAY26 115.00 C 6.46 6.46 5.94 6.58 -0.23 47 189 4,773 +68
28MAY26 117.50 C 5.53 5.53 4.61 5.11 -0.25 46 60 955 -2
28MAY26 120.00 C 4.21 4.25 3.85 3.89 -0.19 46 588 2,570 +516
28MAY26 122.50 C 3.26 3.26 2.59 2.91 -0.21 45 165 1,261 -93
28MAY26 125.00 C 2.39 2.45 2.14 2.12 -0.15 45 66 1,919 +6
28MAY26 127.50 C 1.73 1.75 1.64 1.51 -0.16 45 60 1,327 +8
28MAY26 130.00 C 1.27 1.29 1.12 1.05 -0.14 45 282 1,247 +116
28MAY26 132.50 C 0.93 0.93 0.86 0.71 -0.11 45 40 537 +18
28MAY26 135.00 C 0.65 0.67 0.56 0.47 -0.09 45 26 653 +13
28MAY26 137.50 C 0.48 0.48 0.42 0.31 -0.06 45 25 540 -24
28MAY26 140.00 C 0.00 0.00 0.00 0.20 -0.05 45 0 336 0
28MAY26 142.50 C 0.23 0.23 0.23 0.12 -0.04 45 6 578 +6
28MAY26 145.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 178 0
28MAY26 147.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 62 0
28MAY26 150.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 138 0
28MAY26 152.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 63.60 -0.41 73 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.03 -0.52 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 58.90 -0.13 97 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.12 -0.38 58 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 53.62 -0.39 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.11 -0.30 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.87 -0.07 74 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.16 -0.28 48 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.00 0.00 70 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.21 -0.32 48 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.80 -0.38 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 36.37 -0.40 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.94 -0.41 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.52 -0.37 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.10 -0.40 47 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 26.69 -0.40 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 24.30 -0.42 43 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.02 -0.42 42 0 606 0
29JUN26 100.00 C 19.30 19.30 19.30 20.18 +0.53 46 3 3,036 +3
29JUN26 102.50 C 0.00 0.00 0.00 17.46 -0.15 39 0 997 0
29JUN26 105.00 C 16.15 16.15 16.15 15.45 -0.15 39 1 3,100 -1
29JUN26 107.50 C 0.00 0.00 0.00 13.55 -0.16 39 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 12.13 -0.15 41 0 2,724 0
29JUN26 112.50 C 0.00 0.00 0.00 10.46 -0.15 41 0 3,892 0
29JUN26 115.00 C 9.14 9.14 9.14 8.94 -0.15 40 1 2,578 -1
29JUN26 117.50 C 7.70 7.70 7.50 7.50 -0.21 40 3 2,374 +3
29JUN26 120.00 C 6.72 6.72 5.83 6.26 -0.26 39 824 2,950 +246
29JUN26 122.50 C 0.00 0.00 0.00 5.28 -0.17 40 0 1,693 0
29JUN26 125.00 C 4.51 4.74 4.07 4.37 -0.15 40 191 8,497 -57
29JUN26 127.50 C 3.83 3.83 3.73 3.58 -0.13 39 37 731 -7
29JUN26 130.00 C 3.32 3.32 3.14 2.90 -0.13 39 8 2,210 -2
29JUN26 132.50 C 0.00 0.00 0.00 2.34 -0.11 39 0 670 0
29JUN26 135.00 C 2.08 2.08 2.08 1.87 -0.10 39 30 652 +26
29JUN26 137.50 C 1.81 1.81 1.68 1.48 -0.09 39 6 655 +2
29JUN26 140.00 C 1.47 1.59 1.47 1.16 -0.08 39 3 3,735 +2
29JUN26 142.50 C 0.00 0.00 0.00 0.91 -0.06 39 0 453 0
29JUN26 145.00 C 1.01 1.01 1.01 0.70 -0.06 39 6 444 0
29JUN26 147.50 C 0.00 0.00 0.00 0.54 -0.05 39 0 2,114 0
29JUN26 150.00 C 0.77 0.77 0.77 0.41 -0.04 39 5 450 -5
29JUN26 152.50 C 0.00 0.00 0.00 0.32 -0.03 39 0 295 0
29JUN26 155.00 C 0.58 0.58 0.58 0.24 -0.02 39 5 376 +5
29JUN26 157.50 C 0.00 0.00 0.00 0.18 -0.02 39 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 41 0 696 0
30JUL26 57.50 C 0.00 0.00 0.00 61.25 -0.30 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 58.90 -0.13 69 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 56.28 -0.29 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 53.82 -0.25 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 51.11 -0.42 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 48.87 -0.28 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 46.26 -0.60 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 44.00 -0.40 49 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 41.40 -0.58 40 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 38.98 -0.58 41 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 36.57 -0.50 41 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 34.17 -0.57 40 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.78 -0.58 40 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.41 -0.63 39 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.07 -0.63 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.89 -0.58 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.72 -0.57 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 20.63 -0.53 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 18.70 -0.11 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 16.84 -0.10 38 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 15.08 -0.11 38 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 13.44 -0.10 38 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 11.79 -0.22 38 0 210 0
30JUL26 115.00 C 10.85 10.85 10.85 10.56 -0.20 38 28 264 +28
30JUL26 117.50 C 9.69 9.69 9.69 9.31 -0.26 39 30 2,005 -30
30JUL26 120.00 C 8.01 8.49 7.59 8.23 -0.15 39 90 416 -40
30JUL26 122.50 C 6.61 6.61 6.61 7.11 -0.04 39 24 501 +24
30JUL26 125.00 C 6.09 6.14 6.05 6.14 -0.17 39 166 282 -16
30JUL26 127.50 C 5.33 5.35 5.30 5.35 -0.09 39 75 158 +45
30JUL26 130.00 C 4.73 4.73 4.73 4.60 -0.07 39 29 127 +28
30JUL26 132.50 C 0.00 0.00 0.00 3.92 -0.07 39 0 189 0
30JUL26 135.00 C 0.00 0.00 0.00 3.33 -0.06 39 0 349 0
30JUL26 137.50 C 0.00 0.00 0.00 2.82 -0.05 39 0 50 0
30JUL26 140.00 C 0.00 0.00 0.00 2.37 -0.05 39 0 158 0
30JUL26 142.50 C 0.00 0.00 0.00 1.99 -0.04 39 0 780 0
30JUL26 145.00 C 2.10 2.13 2.06 1.66 -0.04 38 33 41 +3
30JUL26 147.50 C 0.00 0.00 0.00 1.39 -0.03 38 0 157 0
30JUL26 150.00 C 0.00 0.00 0.00 1.15 -0.03 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.95 -0.03 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.78 -0.03 38 0 4 0
30JUL26 157.50 C 0.00 0.00 0.00 0.65 -0.01 38 0 10 0
30JUL26 160.00 C 0.00 0.00 0.00 0.53 -0.02 38 0 3 0
30JUL26 162.50 C 0.00 0.00 0.00 0.43 -0.02 38 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 61.25 -0.36 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 58.90 -0.26 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 56.31 -0.41 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 53.88 -0.63 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 51.49 -0.49 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 49.07 -0.59 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 46.66 -0.48 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 44.26 -0.60 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 41.86 -0.61 45 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 39.48 -0.59 44 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 37.12 -0.44 43 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 35.04 -0.18 45 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 32.48 -0.52 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 30.23 -0.57 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 28.04 -0.50 40 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.94 -0.54 40 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 24.38 -0.02 43 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 22.10 -0.36 40 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.01 -0.41 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.62 +0.17 41 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.65 -0.15 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.10 -0.15 39 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 13.65 -0.14 39 0 14 0
28AUG26 115.00 C 0.00 0.00 0.00 12.42 -0.20 40 0 28 0
28AUG26 117.50 C 11.30 11.30 11.30 11.25 -0.15 40 21 71 +21
28AUG26 120.00 C 10.14 10.14 10.14 10.07 -0.19 40 21 176 +21
28AUG26 122.50 C 0.00 0.00 0.00 9.04 -0.14 40 0 60 0
28AUG26 125.00 C 0.00 0.00 0.00 8.06 -0.17 40 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 7.18 -0.13 40 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 6.36 -0.12 40 0 31 0
28AUG26 132.50 C 0.00 0.00 0.00 5.61 -0.12 40 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 4.94 -0.11 40 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 4.34 -0.11 40 0 60 0
28AUG26 140.00 C 4.37 4.37 4.08 3.80 -0.10 40 6 7 +6
28AUG26 142.50 C 0.00 0.00 0.00 3.33 -0.09 40 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 2.90 -0.09 40 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.53 -0.08 40 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.19 -0.08 40 0 1 0
28AUG26 152.50 C 2.47 2.47 2.47 1.90 -0.07 40 30 44 +30
28AUG26 155.00 C 0.00 0.00 0.00 1.65 -0.06 40 0 4 0
28AUG26 157.50 C 2.06 2.06 2.06 1.42 -0.06 40 2 35 +2
28AUG26 160.00 C 0.00 0.00 0.00 1.23 -0.05 40 0 30 0
28AUG26 162.50 C 0.00 0.00 0.00 1.06 -0.04 40 0 60 0
28AUG26 165.00 C 0.00 0.00 0.00 0.91 -0.04 40 0 60 0
28AUG26 167.50 C 0.00 0.00 0.00 0.78 -0.04 40 0 60 0
28AUG26 170.00 C 0.00 0.00 0.00 0.65 -0.05 39 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 0.55 -0.03 39 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 0.47 -0.03 39 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 63.78 -0.50 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 61.86 +0.04 63 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 59.29 -0.13 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 57.04 -0.10 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 54.66 -0.08 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.11 -0.23 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.59 -0.34 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.44 -0.11 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.06 +0.04 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.69 -0.12 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 39.86 -0.60 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.55 -0.50 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.78 -0.11 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.61 -0.06 44 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 30.90 -0.58 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 28.82 -0.50 40 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 26.77 -0.38 39 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 25.26 -0.10 41 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 23.30 -0.06 41 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 21.08 -0.54 38 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 19.82 +0.11 40 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 18.00 -0.12 39 0 923 0
29SEP26 110.00 C 16.76 16.76 16.76 16.54 +0.41 39 1 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 15.10 -0.12 39 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 13.79 -0.20 39 0 4,276 0
29SEP26 117.50 C 12.91 12.91 12.70 12.56 -0.30 39 90 1,506 -90
29SEP26 120.00 C 11.60 11.60 11.60 11.56 -0.26 40 30 3,479 -30
29SEP26 122.50 C 10.51 10.51 10.51 10.54 -0.21 40 30 697 -30
29SEP26 125.00 C 0.00 0.00 0.00 9.44 -0.31 39 0 1,079 0
29SEP26 127.50 C 0.00 0.00 0.00 8.57 -0.25 40 0 357 0
29SEP26 130.00 C 0.00 0.00 0.00 7.79 -0.17 40 0 1,359 0
29SEP26 132.50 C 0.00 0.00 0.00 7.06 -0.11 40 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 6.35 -0.09 40 0 393 0
29SEP26 137.50 C 5.95 5.95 5.95 5.70 -0.08 40 1 262 0
29SEP26 140.00 C 5.54 5.54 5.54 5.10 -0.08 40 3 1,149 +3
29SEP26 142.50 C 0.00 0.00 0.00 4.56 -0.08 40 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 4.07 -0.08 40 0 496 0
29SEP26 147.50 C 0.00 0.00 0.00 3.63 -0.07 40 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 3.14 -0.16 39 0 428 0
29SEP26 152.50 C 0.00 0.00 0.00 2.79 -0.14 39 0 116 0
29SEP26 155.00 C 0.00 0.00 0.00 2.48 -0.13 39 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 2.20 -0.11 39 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 1.95 -0.10 39 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 1.72 -0.10 39 0 147 0
29SEP26 165.00 C 0.00 0.00 0.00 1.52 -0.09 39 0 281 0
29SEP26 167.50 C 0.00 0.00 0.00 1.34 -0.08 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.19 -0.07 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.05 -0.06 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.95 -0.03 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.81 -0.05 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.71 -0.05 39 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.64 -0.03 39 0 256 0
29SEP26 185.00 C 0.00 0.00 0.00 0.55 -0.04 39 0 109 0
30DEC26 55.00 C 0.00 0.00 0.00 64.94 -0.18 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 62.23 -0.51 49 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 60.39 +0.01 56 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 57.88 -0.14 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 55.69 -0.01 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 53.38 0.00 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.83 -0.34 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.25 -0.55 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.47 -0.14 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.24 -0.13 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 41.87 -0.18 44 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 39.69 -0.21 43 0 0 0
30DEC26 85.00 C 38.50 38.50 38.50 37.32 -0.60 41 2 10 +2
30DEC26 87.50 C 0.00 0.00 0.00 35.61 -0.29 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.27 -0.63 40 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 31.32 -0.52 40 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 29.48 -0.56 40 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 28.16 -0.07 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 26.39 -0.13 41 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 24.81 -0.04 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 23.21 -0.06 41 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 21.55 -0.17 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 20.23 -0.07 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 18.50 -0.47 39 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 17.49 -0.23 40 0 1,743 0
30DEC26 117.50 C 16.85 16.85 16.58 16.30 -0.30 40 60 336 0
30DEC26 120.00 C 15.71 15.71 15.49 15.07 -0.36 39 79 491 0
30DEC26 122.50 C 0.00 0.00 0.00 14.15 -0.24 40 0 249 0
30DEC26 125.00 C 0.00 0.00 0.00 13.18 -0.23 40 0 1,392 0
30DEC26 127.50 C 0.00 0.00 0.00 12.22 -0.28 40 0 102 0
30DEC26 130.00 C 11.74 11.74 11.74 11.32 -0.29 40 30 1,296 -30
30DEC26 132.50 C 0.00 0.00 0.00 10.47 -0.29 39 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 9.69 -0.28 39 0 181 0
30DEC26 137.50 C 0.00 0.00 0.00 8.95 -0.28 39 0 241 0
30DEC26 140.00 C 0.00 0.00 0.00 8.27 -0.27 39 0 272 0
30DEC26 142.50 C 0.00 0.00 0.00 7.63 -0.26 39 0 272 0
30DEC26 145.00 C 0.00 0.00 0.00 7.04 -0.25 39 0 151 0
30DEC26 147.50 C 0.00 0.00 0.00 6.48 -0.25 39 0 81 0
30DEC26 150.00 C 6.73 6.73 6.73 5.97 -0.24 39 30 189 +30
30DEC26 152.50 C 0.00 0.00 0.00 5.50 -0.23 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.91 -0.37 39 0 44 0
30DEC26 157.50 C 0.00 0.00 0.00 4.65 -0.08 39 0 62 0
30DEC26 160.00 C 0.00 0.00 0.00 4.15 -0.33 39 0 75 0
30DEC26 162.50 C 0.00 0.00 0.00 3.81 -0.32 39 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 3.50 -0.19 39 0 170 0
30DEC26 167.50 C 0.00 0.00 0.00 3.22 -0.17 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 2.95 -0.17 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.71 -0.24 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.48 -0.23 39 0 33 0
30DEC26 177.50 C 0.00 0.00 0.00 2.27 -0.22 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.08 -0.21 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.91 -0.19 39 0 8 0
30DEC26 185.00 C 2.75 2.75 2.59 1.75 -0.12 39 2 209 0
30MAR27 55.00 C 0.00 0.00 0.00 65.80 +0.08 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 63.08 -0.48 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.74 -0.41 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.86 +0.06 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.58 -0.06 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 54.31 0.00 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.08 -0.03 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 49.88 -0.11 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 47.72 -0.11 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.59 -0.12 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.36 -0.28 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 41.34 -0.26 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.34 -0.22 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.73 +0.03 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.68 -0.13 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.85 -0.14 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 32.22 -0.12 41 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 30.28 -0.31 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 28.16 -0.79 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 27.30 -0.10 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 25.48 -0.43 39 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 24.31 -0.14 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 22.63 -0.47 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 21.65 -0.13 40 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 20.47 -0.14 40 0 120 0
30MAR27 117.50 C 0.00 0.00 0.00 19.31 -0.28 40 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 18.22 -0.05 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 17.18 -0.06 40 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 16.00 -0.30 39 0 174 0
30MAR27 127.50 C 0.00 0.00 0.00 15.24 -0.16 40 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 14.39 -0.16 40 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 13.55 -0.15 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 12.73 -0.14 40 0 132 0
30MAR27 137.50 C 0.00 0.00 0.00 11.89 -0.21 40 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 11.22 -0.14 40 0 44 0
30MAR27 142.50 C 0.00 0.00 0.00 10.54 -0.13 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 9.89 -0.13 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.27 -0.13 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.69 -0.13 39 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 8.15 -0.12 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.64 -0.11 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 7.16 +0.10 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 6.70 +0.08 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.28 -0.10 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 5.88 +0.07 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.50 +0.06 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.15 +0.05 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.82 +0.05 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.51 -0.09 39 0 33 0
TOTAL CALL 4,297 125,623 +1,300
15MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
15MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.02 -0.02 77 0 184 0
15MAY26 102.50 P 0.15 0.15 0.15 0.05 -0.04 76 30 231 0
15MAY26 105.00 P 0.28 0.28 0.28 0.13 -0.06 76 7 407 +3
15MAY26 107.50 P 0.33 0.44 0.33 0.28 -0.11 76 88 367 +88
15MAY26 110.00 P 0.64 0.76 0.57 0.58 -0.12 76 40 398 +4
15MAY26 112.50 P 1.18 1.31 0.99 1.08 -0.12 76 102 493 +32
15MAY26 115.00 P 1.63 2.08 1.55 1.82 -0.11 77 89 509 +18
15MAY26 117.50 P 2.67 3.15 2.49 2.74 -0.20 74 66 368 +61
15MAY26 120.00 P 3.69 4.42 3.63 4.10 -0.12 75 179 230 +103
15MAY26 122.50 P 5.55 5.55 5.22 5.74 0.00 75 43 105 +43
15MAY26 125.00 P 0.00 0.00 0.00 7.74 +0.22 79 0 0 0
15MAY26 127.50 P 0.00 0.00 0.00 9.98 +0.21 86 0 0 0
15MAY26 130.00 P 0.00 0.00 0.00 12.18 +0.23 88 0 0 0
15MAY26 132.50 P 0.00 0.00 0.00 14.26 +0.01 75 0 0 0
15MAY26 135.00 P 0.00 0.00 0.00 16.68 +0.05 76 0 0 0
15MAY26 137.50 P 0.00 0.00 0.00 19.13 +0.07 75 0 0 0
15MAY26 140.00 P 0.00 0.00 0.00 21.61 +0.09 76 0 0 0
15MAY26 142.50 P 0.00 0.00 0.00 24.10 +0.09 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 0.02 0.00 53 0 10 0
22MAY26 97.50 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 0.11 0.00 54 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 0.21 0.00 53 0 20 0
22MAY26 105.00 P 0.00 0.00 0.00 0.41 +0.01 54 0 3 0
22MAY26 107.50 P 0.75 0.75 0.71 0.71 +0.01 53 9 17 +9
22MAY26 110.00 P 1.01 1.30 1.01 1.10 -0.02 52 8 23 +8
22MAY26 112.50 P 1.78 1.78 1.78 1.72 +0.03 52 17 28 +17
22MAY26 115.00 P 2.24 2.24 2.20 2.55 +0.03 52 8 8 +8
22MAY26 117.50 P 3.26 3.26 3.26 3.60 +0.04 52 4 4 +4
22MAY26 120.00 P 0.00 0.00 0.00 4.88 +0.05 51 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 6.48 +0.17 52 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 8.41 +0.36 54 0 0 0
22MAY26 127.50 P 0.00 0.00 0.00 10.27 +0.08 53 0 0 0
22MAY26 130.00 P 0.00 0.00 0.00 12.37 +0.09 53 0 0 0
22MAY26 132.50 P 0.00 0.00 0.00 14.58 +0.09 53 0 0 0
22MAY26 135.00 P 0.00 0.00 0.00 16.89 +0.10 53 0 0 0
22MAY26 137.50 P 0.00 0.00 0.00 19.26 +0.10 53 0 0 0
22MAY26 140.00 P 0.00 0.00 0.00 21.74 +0.16 57 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 135 0
28MAY26 77.50 P 0.01 0.01 0.01 0.01 0.00 72 16 290 0
28MAY26 80.00 P 0.01 0.01 0.01 0.01 0.00 67 1 261 +1
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 244 0
28MAY26 85.00 P 0.02 0.02 0.02 0.01 0.00 57 100 615 +37
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 695 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 615 0
28MAY26 92.50 P 0.09 0.12 0.09 0.02 0.00 47 43 867 0
28MAY26 95.00 P 0.14 0.14 0.14 0.04 -0.01 46 2 2,800 -2
28MAY26 97.50 P 0.20 0.20 0.20 0.08 -0.01 46 2 2,340 -2
28MAY26 100.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 2,100 0
28MAY26 102.50 P 0.37 0.48 0.37 0.29 -0.04 45 32 3,850 +2
28MAY26 105.00 P 0.58 0.58 0.58 0.51 -0.06 45 1 2,303 -1
28MAY26 107.50 P 0.87 1.00 0.81 0.85 -0.08 45 72 1,971 +43
28MAY26 110.00 P 1.34 1.42 1.18 1.35 -0.03 45 619 6,039 +251
28MAY26 112.50 P 1.75 2.28 1.75 1.98 -0.06 45 102 1,499 -31
28MAY26 115.00 P 2.79 2.85 2.57 2.85 -0.05 44 2,050 2,701 +1,423
28MAY26 117.50 P 3.62 4.10 3.62 3.84 -0.12 43 57 1,150 +8
28MAY26 120.00 P 4.80 5.63 4.77 5.19 -0.04 44 198 1,530 +156
28MAY26 122.50 P 6.69 6.69 6.69 6.60 -0.10 43 30 841 -21
28MAY26 125.00 P 8.20 8.20 8.20 8.60 +0.23 45 7 314 0
28MAY26 127.50 P 0.00 0.00 0.00 10.44 -0.06 45 0 46 0
28MAY26 130.00 P 0.00 0.00 0.00 12.50 -0.03 45 0 83 0
28MAY26 132.50 P 0.00 0.00 0.00 14.68 0.00 45 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 16.95 +0.02 45 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 19.30 +0.04 45 0 121 0
28MAY26 140.00 P 21.50 21.50 21.50 22.08 +0.44 57 5 5 +5
28MAY26 142.50 P 0.00 0.00 0.00 24.15 +0.08 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 26.65 +0.12 49 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 29.11 +0.10 47 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 31.61 +0.11 50 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 34.10 +0.10 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 36.60 +0.10 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 39.10 +0.10 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 41.60 +0.10 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 44.10 +0.10 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 46.60 +0.10 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 49.10 +0.10 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 51.60 +0.10 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 54.10 +0.10 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 56.60 +0.10 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 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 61 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 54 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 39 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 0.00 0.00 0.00 0.05 0.00 39 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.09 0.00 39 0 957 0
29JUN26 90.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 1,713 0
29JUN26 92.50 P 0.00 0.00 0.00 0.24 -0.02 39 0 1,568 0
29JUN26 95.00 P 0.00 0.00 0.00 0.39 -0.02 39 0 5,649 0
29JUN26 97.50 P 0.00 0.00 0.00 0.59 -0.03 39 0 1,847 0
29JUN26 100.00 P 0.98 1.05 0.98 0.87 -0.04 39 3 3,950 0
29JUN26 102.50 P 1.33 1.33 1.32 1.25 -0.04 39 9 4,090 +7
29JUN26 105.00 P 1.73 1.77 1.73 1.74 -0.05 39 30 4,584 -26
29JUN26 107.50 P 2.21 2.34 2.20 2.33 -0.03 39 92 4,710 -34
29JUN26 110.00 P 3.11 3.11 2.95 3.00 -0.03 39 52 6,031 -15
29JUN26 112.50 P 3.96 3.96 3.59 3.85 -0.01 39 413 4,727 +16
29JUN26 115.00 P 4.69 4.90 4.69 4.85 +0.02 38 2,310 5,074 +1,190
29JUN26 117.50 P 5.80 6.09 5.80 6.01 +0.03 38 90 3,494 +90
29JUN26 120.00 P 7.16 7.56 7.04 7.33 +0.05 38 471 3,028 +350
29JUN26 122.50 P 8.94 9.28 8.94 8.82 +0.06 38 73 2,328 -46
29JUN26 125.00 P 9.91 9.91 9.91 10.34 -0.02 38 7 652 0
29JUN26 127.50 P 0.00 0.00 0.00 12.25 +0.13 39 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 14.09 +0.14 39 0 1,407 0
29JUN26 132.50 P 15.80 15.80 15.80 16.48 +0.48 42 20 611 0
29JUN26 135.00 P 0.00 0.00 0.00 18.06 +0.01 39 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 20.61 +0.18 43 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 22.65 -0.09 41 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 24.89 +0.10 42 0 325 0
29JUN26 145.00 P 27.08 27.08 27.08 27.79 +0.95 49 30 282 0
29JUN26 147.50 P 0.00 0.00 0.00 29.61 +0.36 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.94 +0.36 43 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 34.34 +0.24 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 36.79 +0.24 44 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 39.22 +0.21 44 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 41.61 +0.11 41 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 44.14 +0.14 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.60 +0.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.10 +0.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 51.64 +0.14 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 54.10 +0.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.60 +0.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 59.14 +0.14 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.65 +0.15 58 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 64.10 +0.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.62 +0.12 58 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 45 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 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 37 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 0.00 38 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.49 0.00 38 0 186 0
30JUL26 92.50 P 0.91 0.91 0.91 0.70 0.00 38 30 241 0
30JUL26 95.00 P 0.00 0.00 0.00 0.97 0.00 38 0 152 0
30JUL26 97.50 P 1.38 1.38 1.38 1.33 -0.01 38 4 208 +4
30JUL26 100.00 P 1.87 1.87 1.87 1.77 -0.01 38 29 217 -17
30JUL26 102.50 P 2.22 2.35 2.13 2.28 +0.03 38 164 821 +4
30JUL26 105.00 P 2.68 2.78 2.68 2.84 +0.03 38 72 753 +18
30JUL26 107.50 P 3.31 3.46 3.31 3.50 0.00 38 38 481 0
30JUL26 110.00 P 0.00 0.00 0.00 4.32 +0.03 38 0 321 0
30JUL26 112.50 P 0.00 0.00 0.00 5.26 0.00 37 0 555 0
30JUL26 115.00 P 6.30 6.30 6.12 6.32 +0.02 37 60 2,876 +60
30JUL26 117.50 P 7.26 7.81 7.26 7.52 +0.05 37 210 690 +174
30JUL26 120.00 P 8.55 8.81 8.55 8.87 +0.10 37 91 297 +90
30JUL26 122.50 P 10.07 10.29 10.07 10.33 +0.11 38 120 235 +120
30JUL26 125.00 P 0.00 0.00 0.00 12.03 +0.24 38 0 139 0
30JUL26 127.50 P 0.00 0.00 0.00 13.68 +0.04 38 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 15.46 +0.04 38 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 17.29 +0.05 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.24 -0.19 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.61 +0.10 40 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.82 +0.36 41 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.04 +0.49 42 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.26 +0.57 43 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 30.48 +0.56 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 32.80 +0.61 44 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 35.10 +0.57 44 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 37.44 +0.59 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 39.79 +0.53 45 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 42.18 +0.51 45 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 44.68 +0.59 47 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 46.74 +0.21 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 49.49 +0.48 48 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 51.86 +0.36 47 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 54.33 +0.33 48 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 56.86 +0.36 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.18 -0.01 39 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.56 -0.01 40 0 7 0
28AUG26 87.50 P 0.00 0.00 0.00 0.73 -0.05 39 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 1.04 -0.02 40 0 34 0
28AUG26 92.50 P 1.57 1.57 1.57 1.37 -0.03 40 30 35 +30
28AUG26 95.00 P 0.00 0.00 0.00 1.76 -0.03 40 0 131 0
28AUG26 97.50 P 0.00 0.00 0.00 2.26 -0.04 40 0 30 0
28AUG26 100.00 P 2.71 2.71 2.71 2.81 -0.02 40 45 128 +45
28AUG26 102.50 P 3.30 3.30 3.29 3.39 -0.01 39 50 50 -17
28AUG26 105.00 P 3.95 3.95 3.95 4.07 0.00 39 10 13 +10
28AUG26 107.50 P 0.00 0.00 0.00 4.85 0.00 39 0 32 0
28AUG26 110.00 P 0.00 0.00 0.00 5.73 -0.04 38 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 6.76 0.00 39 0 60 0
28AUG26 115.00 P 0.00 0.00 0.00 7.89 +0.01 38 0 130 0
28AUG26 117.50 P 8.92 9.47 8.92 9.14 +0.05 39 60 122 +48
28AUG26 120.00 P 10.87 10.87 10.87 10.48 +0.02 39 30 60 +30
28AUG26 122.50 P 12.37 12.37 12.37 11.97 +0.13 39 30 32 +21
28AUG26 125.00 P 13.07 13.07 13.07 13.50 +0.08 39 10 10 +10
28AUG26 127.50 P 14.71 14.71 14.71 15.15 +0.08 39 30 55 +30
28AUG26 130.00 P 0.00 0.00 0.00 17.15 -0.01 40 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.69 -0.30 39 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.56 -0.23 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.54 -0.01 39 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.91 +0.34 41 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.88 +0.29 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.01 +0.29 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.41 +0.50 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.95 +0.89 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.24 +0.95 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.59 +1.08 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 40.97 +1.16 48 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.36 +1.16 49 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 45.81 +1.35 50 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 48.27 +1.44 52 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 50.75 +1.58 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 52.27 +0.60 47 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 54.61 +0.54 46 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 57.13 +0.60 48 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 0.01 -0.01 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.17 -0.01 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.37 -0.01 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.50 -0.03 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.69 -0.01 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.93 -0.04 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.20 -0.05 39 0 788 0
29SEP26 90.00 P 0.00 0.00 0.00 1.61 -0.01 40 0 3,785 0
29SEP26 92.50 P 0.00 0.00 0.00 2.01 -0.01 40 0 1,843 0
29SEP26 95.00 P 0.00 0.00 0.00 2.53 -0.02 40 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 3.03 -0.07 39 0 2,843 0
29SEP26 100.00 P 3.43 3.43 3.43 3.61 -0.08 39 30 7,015 -30
29SEP26 102.50 P 0.00 0.00 0.00 4.30 +0.04 39 0 2,085 0
29SEP26 105.00 P 4.93 4.93 4.93 5.06 0.00 39 30 4,786 0
29SEP26 107.50 P 0.00 0.00 0.00 5.88 -0.01 39 0 2,785 0
29SEP26 110.00 P 6.88 6.88 6.70 6.88 -0.01 38 31 5,373 -31
29SEP26 112.50 P 0.00 0.00 0.00 7.88 -0.02 38 0 536 0
29SEP26 115.00 P 0.00 0.00 0.00 9.06 -0.01 38 0 1,293 0
29SEP26 117.50 P 10.22 10.22 10.22 10.40 +0.06 39 30 1,696 -30
29SEP26 120.00 P 0.00 0.00 0.00 11.69 +0.05 38 0 1,064 0
29SEP26 122.50 P 12.71 13.01 12.71 13.16 +0.06 39 60 370 0
29SEP26 125.00 P 0.00 0.00 0.00 14.69 +0.02 39 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 16.29 -0.01 39 0 241 0
29SEP26 130.00 P 17.66 17.66 17.66 18.25 +0.02 40 30 357 +30
29SEP26 132.50 P 0.00 0.00 0.00 20.05 -0.02 40 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 21.91 +0.22 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 23.72 +0.16 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 25.80 +0.31 41 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 27.73 +0.21 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 29.89 +0.36 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 31.72 +0.05 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 34.31 +0.51 42 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 36.24 +0.18 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.71 +0.46 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.97 +0.57 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 43.36 +0.70 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.24 +1.35 48 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 48.27 +1.01 47 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 50.75 +1.22 48 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.51 +1.51 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 55.99 +1.65 52 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 58.47 +1.71 53 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.73 +0.65 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.13 +0.56 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.65 +0.62 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.12 +0.61 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 367 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 -0.03 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.33 -0.05 39 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.47 -0.03 39 0 68 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 -0.07 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 0.82 -0.08 39 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.06 -0.10 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.34 -0.07 39 0 638 0
30DEC26 82.50 P 0.00 0.00 0.00 1.68 -0.14 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.07 -0.16 39 0 524 0
30DEC26 87.50 P 0.00 0.00 0.00 2.51 -0.19 39 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.04 -0.21 39 0 1,081 0
30DEC26 92.50 P 0.00 0.00 0.00 3.70 -0.13 39 0 1,573 0
30DEC26 95.00 P 0.00 0.00 0.00 4.40 -0.12 39 0 1,251 0
30DEC26 97.50 P 0.00 0.00 0.00 5.08 -0.09 39 0 897 0
30DEC26 100.00 P 0.00 0.00 0.00 5.81 -0.07 39 0 1,980 0
30DEC26 102.50 P 0.00 0.00 0.00 6.60 -0.07 39 0 578 0
30DEC26 105.00 P 0.00 0.00 0.00 7.53 -0.01 39 0 1,477 0
30DEC26 107.50 P 0.00 0.00 0.00 8.42 -0.11 38 0 2,007 0
30DEC26 110.00 P 0.00 0.00 0.00 9.47 -0.09 38 0 1,471 0
30DEC26 112.50 P 0.00 0.00 0.00 10.60 -0.07 38 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 11.79 -0.10 38 0 1,996 0
30DEC26 117.50 P 13.01 13.22 13.01 13.24 +0.12 39 60 454 +30
30DEC26 120.00 P 0.00 0.00 0.00 14.46 -0.09 38 0 277 0
30DEC26 122.50 P 0.00 0.00 0.00 15.94 +0.05 38 0 405 0
30DEC26 125.00 P 0.00 0.00 0.00 17.47 -0.07 38 0 1,079 0
30DEC26 127.50 P 0.00 0.00 0.00 19.07 -0.07 38 0 15 0
30DEC26 130.00 P 20.32 20.93 20.32 20.74 -0.05 39 61 1,090 +59
30DEC26 132.50 P 0.00 0.00 0.00 22.70 +0.17 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 24.21 -0.08 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 26.32 +0.21 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.90 -0.07 39 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 30.14 +0.25 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.13 +0.29 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.11 +0.27 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.16 +0.33 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 37.90 0.00 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.33 +0.32 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.58 +0.50 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.47 +0.25 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 46.92 +0.51 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.13 +0.50 42 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 52.15 +1.31 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.48 +1.37 46 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 56.82 +1.50 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.22 +1.53 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 61.63 +1.77 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 64.05 +1.86 48 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 66.49 +1.95 49 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.96 +2.08 50 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.33 -0.02 39 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 -0.02 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.60 -0.03 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.00 -0.05 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.28 -0.06 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.57 -0.07 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 1.99 -0.03 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.41 -0.03 39 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 2.87 -0.03 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.42 -0.04 39 0 1,059 0
30MAR27 87.50 P 0.00 0.00 0.00 3.98 -0.04 39 0 11 0
30MAR27 90.00 P 0.00 0.00 0.00 4.67 -0.03 39 0 85 0
30MAR27 92.50 P 0.00 0.00 0.00 5.38 -0.04 39 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 6.05 -0.05 39 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 6.80 -0.05 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.61 -0.05 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.53 +0.03 39 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 9.46 +0.01 38 0 229 0
30MAR27 107.50 P 0.00 0.00 0.00 10.45 -0.04 38 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 11.52 -0.08 38 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 12.72 -0.05 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 13.95 -0.09 38 0 756 0
30MAR27 117.50 P 0.00 0.00 0.00 15.25 -0.14 38 0 3 0
30MAR27 120.00 P 16.80 16.80 16.80 16.67 -0.12 38 20 28 +8
30MAR27 122.50 P 0.00 0.00 0.00 18.10 -0.13 38 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 19.62 +0.08 38 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 21.22 +0.09 38 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 22.85 +0.11 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.70 +0.09 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.45 +0.09 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.25 +0.14 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.13 +0.20 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 31.71 -0.09 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.65 -0.03 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.85 +0.22 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.73 +0.14 40 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 39.55 -0.03 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.77 +0.19 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.58 -0.04 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.90 +0.19 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.04 +0.22 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.23 +0.26 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.15 +0.08 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.95 +0.75 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 57.50 +1.08 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.06 +1.42 44 0 0 0
TOTAL PUT 9,092 190,923 +4,495
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 45.44
28MAY26 36.00 C 0.00 0.00 0.00 9.77 -0.59 83 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.77 -0.60 75 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.55 -0.89 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.60 -0.75 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.69 -0.73 48 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.83 -0.70 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.03 -0.80 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.30 -0.70 48 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 2.65 -0.55 48 0 52 0
28MAY26 45.00 C 2.36 2.36 2.22 2.14 -0.43 49 45 141 0
28MAY26 46.00 C 1.85 1.85 1.60 1.65 -0.34 49 28 194 +7
28MAY26 47.00 C 1.30 1.30 1.18 1.25 -0.29 49 39 194 0
28MAY26 48.00 C 0.99 0.99 0.93 0.92 -0.24 49 79 207 0
28MAY26 49.00 C 0.78 0.78 0.68 0.66 -0.20 48 21 159 +10
28MAY26 50.00 C 0.49 0.49 0.49 0.47 -0.16 48 15 451 +1
28MAY26 52.50 C 0.27 0.27 0.24 0.18 -0.09 48 25 371 +25
28MAY26 55.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 214 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.80 -0.72 74 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.82 -0.73 70 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.90 -0.69 69 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.91 -0.72 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.98 -0.70 63 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.01 -0.73 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.08 -0.72 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.16 -0.74 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.27 -0.73 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.20 -0.94 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.42 -0.68 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.68 -0.65 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.00 -0.62 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.36 -0.59 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.78 -0.55 45 0 45 0
29JUN26 45.00 C 3.57 3.57 3.47 3.36 -0.43 46 28 114 +22
29JUN26 46.00 C 2.96 2.98 2.96 2.87 -0.37 46 30 112 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.43 -0.34 46 0 117 0
29JUN26 48.00 C 0.00 0.00 0.00 2.06 -0.29 46 0 162 0
29JUN26 49.00 C 0.00 0.00 0.00 1.73 -0.26 46 0 128 0
29JUN26 50.00 C 0.00 0.00 0.00 1.44 -0.23 45 0 779 0
29JUN26 52.50 C 0.00 0.00 0.00 0.89 -0.19 45 0 166 0
29JUN26 55.00 C 0.00 0.00 0.00 0.53 -0.16 45 0 346 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 -0.11 45 0 232 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 -0.07 45 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 47 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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 65 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 10.52 -0.70 53 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.67 -0.70 51 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.85 -0.69 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.08 -0.68 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.13 -0.87 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.46 -0.64 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.83 -0.61 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.24 -0.59 45 0 0 0
30JUL26 44.00 C 4.83 4.83 4.83 4.83 -0.42 47 15 195 0
30JUL26 45.00 C 4.51 4.51 4.51 4.31 -0.43 47 15 225 0
30JUL26 46.00 C 3.93 3.93 3.93 3.83 -0.38 47 12 153 +3
30JUL26 47.00 C 3.55 3.55 3.34 3.39 -0.34 46 27 162 +15
30JUL26 48.00 C 3.10 3.10 3.05 3.00 -0.32 46 30 312 +30
30JUL26 49.00 C 2.90 2.90 2.74 2.64 -0.29 46 49 292 +49
30JUL26 50.00 C 2.56 2.56 2.56 2.32 -0.28 46 7 539 +7
30JUL26 52.50 C 1.73 1.73 1.73 1.66 -0.24 46 15 130 0
30JUL26 55.00 C 1.29 1.29 1.26 1.16 -0.24 46 16 410 0
30JUL26 57.50 C 0.00 0.00 0.00 0.80 -0.19 46 0 200 0
30JUL26 60.00 C 0.00 0.00 0.00 0.53 -0.16 45 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.37 -0.09 46 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.24 -0.07 45 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
30JUL26 70.00 C 0.25 0.25 0.25 0.11 -0.03 46 4 8 +4
30JUL26 72.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.03 -0.70 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.24 -0.69 52 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.48 -0.68 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.76 -0.66 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.84 -0.88 47 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.21 -0.83 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.61 -0.59 47 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.06 -0.56 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.53 -0.54 47 0 0 0
28AUG26 45.00 C 5.47 5.47 5.47 5.20 -0.36 49 15 30 +5
28AUG26 46.00 C 0.00 0.00 0.00 4.73 -0.37 49 0 81 0
28AUG26 47.00 C 4.38 4.38 4.38 4.29 -0.35 48 15 95 +15
28AUG26 48.00 C 3.95 3.95 3.95 3.87 -0.34 48 15 97 0
28AUG26 49.00 C 0.00 0.00 0.00 3.52 -0.31 48 0 65 0
28AUG26 50.00 C 3.23 3.23 3.23 3.18 -0.28 48 15 55 +5
28AUG26 52.50 C 2.51 2.51 2.51 2.45 -0.26 48 15 92 +15
28AUG26 55.00 C 0.00 0.00 0.00 1.86 -0.27 48 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 1.41 -0.23 48 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 1.06 -0.19 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.79 -0.12 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.58 -0.11 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.52 -0.69 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.78 -0.68 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.06 -0.67 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.38 -0.64 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.72 -0.63 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.11 -0.60 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.52 -0.57 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.76 -0.75 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.25 -0.71 48 0 0 0
29SEP26 45.00 C 5.85 5.85 5.85 5.95 -0.34 49 15 46 +15
29SEP26 46.00 C 0.00 0.00 0.00 5.49 -0.37 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.05 -0.35 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.64 -0.33 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.24 -0.34 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 3.91 -0.32 48 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 3.16 -0.28 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 2.52 -0.27 48 0 35 0
29SEP26 57.50 C 0.00 0.00 0.00 2.01 -0.26 48 0 24 0
29SEP26 60.00 C 0.00 0.00 0.00 1.59 -0.23 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.25 -0.15 48 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.98 -0.13 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.77 -0.11 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.58 -0.11 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.45 -0.09 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.35 -0.08 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.27 -0.06 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 12.74 -0.66 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.06 -0.65 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.42 -0.63 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.80 -0.61 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.20 -0.60 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.63 -0.58 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.09 -0.55 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.57 -0.52 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.08 -0.49 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.61 -0.46 49 0 15 0
30DEC26 46.00 C 7.19 7.19 7.19 7.16 -0.44 49 15 60 +15
30DEC26 47.00 C 0.00 0.00 0.00 6.74 -0.33 49 0 30 0
30DEC26 48.00 C 6.27 6.27 6.27 6.33 -0.31 49 15 60 +15
30DEC26 49.00 C 5.89 5.89 5.89 5.95 -0.29 48 15 90 +15
30DEC26 50.00 C 5.53 5.53 5.53 5.54 -0.34 48 15 105 +15
30DEC26 52.50 C 4.80 4.89 4.80 4.78 -0.27 48 30 75 +30
30DEC26 55.00 C 0.00 0.00 0.00 4.08 -0.25 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.47 -0.25 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 2.95 -0.25 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.50 -0.25 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.12 -0.15 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 1.80 -0.13 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.52 -0.12 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.29 -0.10 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.09 -0.09 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.92 -0.08 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.78 -0.07 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.64 -0.08 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.54 -0.07 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.46 -0.06 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.39 -0.05 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.78 -0.67 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.15 -0.66 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.54 -0.65 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.96 -0.63 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.40 -0.62 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.86 -0.60 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.35 -0.58 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.85 -0.56 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.38 -0.52 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.92 -0.50 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.49 -0.47 49 0 30 0
30MAR27 47.00 C 8.21 8.21 8.21 8.04 -0.48 48 15 45 +15
30MAR27 48.00 C 0.00 0.00 0.00 7.67 -0.36 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.27 -0.36 48 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 6.90 -0.36 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.08 -0.36 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.36 -0.27 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.73 -0.25 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.16 -0.27 48 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 3.65 -0.25 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.21 -0.29 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 2.82 -0.24 48 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 2.48 -0.24 48 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 2.17 -0.15 48 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 1.91 -0.14 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.68 -0.13 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.48 -0.11 48 0 1 0
TOTAL CALL 695 12,080 +348
28MAY26 36.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 146 0
28MAY26 39.00 P 0.00 0.00 0.00 0.12 +0.03 48 0 25 0
28MAY26 40.00 P 0.28 0.33 0.28 0.22 +0.06 49 30 241 +15
28MAY26 41.00 P 0.43 0.43 0.43 0.35 +0.08 48 15 194 +15
28MAY26 42.00 P 0.61 0.61 0.59 0.56 +0.13 49 30 126 +15
28MAY26 43.00 P 0.73 0.82 0.73 0.82 +0.16 48 30 250 +26
28MAY26 44.00 P 1.11 1.22 1.01 1.15 +0.19 48 61 290 +34
28MAY26 45.00 P 1.40 1.40 1.40 1.55 +0.21 47 15 173 0
28MAY26 46.00 P 2.19 2.19 2.18 2.06 +0.27 46 30 100 +15
28MAY26 47.00 P 2.53 2.53 2.53 2.64 +0.33 46 15 227 +2
28MAY26 48.00 P 0.00 0.00 0.00 3.41 +0.50 48 0 152 0
28MAY26 49.00 P 0.00 0.00 0.00 4.16 +0.55 48 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 4.97 +0.60 48 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 7.19 +0.50 48 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 9.59 +0.73 48 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 12.06 +0.76 0 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 14.56 +0.78 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.06 +0.76 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.56 +0.78 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.06 +0.78 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.56 +0.78 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.06 +0.73 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.56 +0.77 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 32.06 +0.73 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.56 +0.78 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.06 +0.78 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.56 +0.78 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 45 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.33 +0.04 45 0 40 0
29JUN26 38.00 P 0.00 0.00 0.00 0.47 +0.06 45 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.65 +0.09 45 0 80 0
29JUN26 40.00 P 0.97 0.97 0.97 0.87 +0.10 45 15 68 +15
29JUN26 41.00 P 1.19 1.19 1.19 1.14 +0.13 46 15 103 +15
29JUN26 42.00 P 1.49 1.49 1.43 1.43 +0.14 45 30 60 +15
29JUN26 43.00 P 1.74 1.80 1.74 1.77 +0.14 44 45 136 +6
29JUN26 44.00 P 2.05 2.05 2.05 2.20 +0.19 45 15 190 +15
29JUN26 45.00 P 2.48 2.48 2.48 2.63 +0.19 44 15 188 +15
29JUN26 46.00 P 2.99 3.28 2.96 3.13 +0.22 44 45 121 +30
29JUN26 47.00 P 3.64 3.76 3.64 3.73 +0.30 44 28 943 +28
29JUN26 48.00 P 4.33 4.33 4.03 4.32 +0.31 43 21 286 +21
29JUN26 49.00 P 0.00 0.00 0.00 5.10 +0.47 45 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 5.81 +0.46 45 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 7.79 +0.57 45 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 9.81 +0.54 41 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 12.08 +0.53 36 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 14.63 +0.67 45 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 17.07 +0.75 44 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 19.56 +0.78 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 22.06 +0.78 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.56 +0.78 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.06 +0.73 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.56 +0.77 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.06 +0.73 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.56 +0.78 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.06 +0.78 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.56 +0.78 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.06 +0.78 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.56 +0.78 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.06 +0.78 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.57 +0.05 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.74 +0.06 45 0 121 0
30JUL26 38.00 P 0.00 0.00 0.00 0.98 +0.08 46 0 76 0
30JUL26 39.00 P 1.30 1.30 1.30 1.23 +0.11 46 15 110 +15
30JUL26 40.00 P 0.00 0.00 0.00 1.51 +0.11 46 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 1.86 +0.16 46 0 181 0
30JUL26 42.00 P 2.12 2.18 2.12 2.13 +0.08 45 47 135 +13
30JUL26 43.00 P 2.56 2.56 2.54 2.55 +0.13 45 30 45 0
30JUL26 44.00 P 2.88 2.88 2.84 2.99 +0.16 45 45 136 +29
30JUL26 45.00 P 3.33 3.33 3.30 3.43 +0.17 44 30 147 0
30JUL26 46.00 P 3.86 3.86 3.83 3.95 +0.19 44 54 315 +31
30JUL26 47.00 P 0.00 0.00 0.00 4.54 +0.25 44 0 888 0
30JUL26 48.00 P 0.00 0.00 0.00 5.12 +0.26 44 0 186 0
30JUL26 49.00 P 0.00 0.00 0.00 5.76 +0.27 44 0 116 0
30JUL26 50.00 P 0.00 0.00 0.00 6.58 +0.41 45 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.37 +0.50 44 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 10.39 +0.56 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.53 +0.57 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.76 +0.28 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.07 +0.23 37 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.63 +0.53 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.08 +0.75 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.56 +0.74 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.06 +0.73 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.56 +0.74 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 1.03 +0.12 48 0 0 0
28AUG26 37.00 P 1.40 1.40 1.32 1.25 +0.13 48 12 36 +6
28AUG26 38.00 P 0.00 0.00 0.00 1.53 +0.12 48 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 1.82 +0.13 48 0 30 0
28AUG26 40.00 P 2.11 2.19 2.11 2.15 +0.14 48 30 88 +15
28AUG26 41.00 P 0.00 0.00 0.00 2.48 +0.11 47 0 45 0
28AUG26 42.00 P 2.93 2.93 2.93 2.84 +0.09 47 15 75 +15
28AUG26 43.00 P 0.00 0.00 0.00 3.25 +0.09 47 0 15 0
28AUG26 44.00 P 3.75 3.75 3.75 3.73 +0.14 47 15 54 +9
28AUG26 45.00 P 4.22 4.22 4.22 4.21 +0.16 46 15 30 -10
28AUG26 46.00 P 4.80 4.80 4.80 4.72 +0.18 46 15 30 +15
28AUG26 47.00 P 0.00 0.00 0.00 5.27 +0.20 46 0 29 0
28AUG26 48.00 P 0.00 0.00 0.00 5.87 +0.22 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 6.51 +0.25 46 0 66 0
28AUG26 50.00 P 7.18 7.18 7.18 7.18 +0.27 46 15 36 +15
28AUG26 52.50 P 0.00 0.00 0.00 9.03 +0.46 46 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.97 +0.52 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.01 +0.56 46 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.14 +0.55 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.37 +0.36 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.66 -0.06 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.39 +0.09 47 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 1.72 +0.16 48 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 2.01 +0.17 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.37 +0.16 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.69 +0.12 48 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.08 +0.15 48 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 3.45 +0.11 47 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 3.90 +0.13 47 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 4.36 +0.15 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.07 +0.39 49 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 5.34 +0.17 46 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.94 +0.22 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 6.48 +0.18 46 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 7.11 +0.20 46 0 45 0
29SEP26 50.00 P 7.74 7.74 7.74 7.80 +0.25 46 15 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 9.61 +0.43 47 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 11.49 +0.48 47 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 13.47 +0.51 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.55 +0.48 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.70 +0.09 45 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 20.00 -0.05 46 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 22.35 -0.06 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.68 -0.13 45 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 27.18 +0.13 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.62 +0.39 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.08 +0.64 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.56 +0.74 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.06 +0.74 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.56 +0.78 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.06 +0.78 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.56 +0.74 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.06 +0.78 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.42 +0.13 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.78 +0.17 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.15 +0.17 48 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 3.47 +0.12 48 0 50 0
30DEC26 40.00 P 3.81 3.81 3.81 3.85 +0.11 47 15 37 +15
30DEC26 41.00 P 0.00 0.00 0.00 4.22 +0.10 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 4.66 +0.13 47 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 5.11 +0.11 46 0 95 0
30DEC26 44.00 P 0.00 0.00 0.00 5.61 +0.17 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 6.09 +0.15 46 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 6.63 +0.16 46 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.20 +0.18 46 0 99 0
30DEC26 48.00 P 7.74 7.74 7.74 7.78 +0.19 46 30 122 +30
30DEC26 49.00 P 0.00 0.00 0.00 8.39 +0.20 46 0 75 0
30DEC26 50.00 P 0.00 0.00 0.00 9.02 +0.19 45 0 75 0
30DEC26 52.50 P 10.46 10.46 10.46 10.81 +0.32 46 15 47 +15
30DEC26 55.00 P 0.00 0.00 0.00 12.55 +0.27 46 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 14.43 +0.25 45 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 16.41 +0.20 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.46 +0.07 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.56 -0.21 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.89 -0.24 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.26 -0.17 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 27.80 +0.04 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.13 -0.02 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.47 -0.10 50 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 34.78 -0.25 49 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 37.15 -0.35 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.60 +0.03 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.07 +0.38 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.56 +0.60 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.06 +0.72 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.26 +0.14 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 3.64 +0.14 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.02 +0.14 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.48 +0.19 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.77 +0.14 47 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.17 +0.12 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.63 +0.14 47 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.10 +0.13 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.60 +0.14 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.12 +0.20 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.65 +0.22 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.25 +0.26 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.84 +0.28 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.45 +0.25 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.07 +0.30 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.70 +0.27 45 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 13.53 +0.34 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.38 +0.36 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.30 +0.38 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.29 +0.41 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.33 +0.52 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.42 +0.29 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.47 +0.04 43 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.80 +0.04 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.33 -0.06 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.73 -0.20 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.17 +0.14 49 0 2 0
TOTAL PUT 868 14,626 +495
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 39.70
28MAY26 25.00 C 0.00 0.00 0.00 14.73 +1.08 72 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.73 +1.08 60 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.73 +1.08 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.73 +1.07 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.74 +1.08 58 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.70 +1.02 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.75 +1.13 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.72 +0.97 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.81 +0.99 52 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.88 +0.94 52 0 15 0
28MAY26 35.00 C 6.00 6.00 5.05 4.93 +0.81 48 4 94 0
28MAY26 36.00 C 4.80 4.80 4.80 4.16 +0.79 52 1 196 0
28MAY26 37.00 C 3.35 3.35 3.35 3.40 +0.69 52 9 234 -3
28MAY26 38.00 C 3.25 3.30 2.79 2.72 +0.66 52 65 307 -15
28MAY26 39.00 C 2.18 2.18 1.99 2.08 +0.50 51 56 229 +22
28MAY26 40.00 C 2.03 2.25 1.52 1.58 +0.39 51 172 824 +2
28MAY26 41.00 C 1.73 1.73 1.08 1.21 +0.33 52 341 339 +155
28MAY26 42.00 C 0.88 1.17 0.88 0.87 +0.24 52 1,242 1,501 +1,209
28MAY26 43.00 C 0.82 0.82 0.62 0.62 +0.17 52 6 151 +5
28MAY26 44.00 C 0.72 0.72 0.51 0.43 +0.12 52 58 154 +7
28MAY26 45.00 C 0.40 0.40 0.26 0.30 +0.09 52 66 217 -15
28MAY26 46.00 C 0.37 0.38 0.22 0.20 +0.05 52 80 164 +50
28MAY26 47.00 C 0.00 0.00 0.00 0.14 +0.04 53 0 208 0
28MAY26 48.00 C 0.16 0.16 0.16 0.09 +0.02 53 15 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 95 0
28MAY26 50.00 C 0.09 0.09 0.09 0.04 +0.02 54 2 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 30.22 +1.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 29.95 +1.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.72 +1.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 29.22 +1.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.72 +1.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 28.22 +1.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.73 +1.08 136 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 27.23 +1.08 128 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.73 +1.08 120 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 26.23 +1.08 112 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.73 +1.08 99 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.21 +1.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.73 +1.08 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.23 +1.08 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.70 +1.04 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 23.22 +1.06 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.74 +1.08 96 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 22.24 +1.08 90 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 21.74 +1.08 84 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 21.21 +1.05 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 20.74 +1.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 20.23 +1.07 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.74 +1.08 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 18.74 +1.07 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.75 +1.08 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.73 +1.06 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.75 +1.08 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.75 +1.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.76 +1.07 51 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 12.77 +1.07 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.78 +1.06 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.74 +1.08 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.74 +1.05 0 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.82 +1.04 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.91 +1.00 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.07 +0.86 48 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 6.35 +0.92 51 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.53 +0.81 50 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 4.76 +0.79 49 0 195 0
29JUN26 37.00 C 0.00 0.00 0.00 4.21 +0.73 51 0 124 0
29JUN26 38.00 C 0.00 0.00 0.00 3.51 +0.59 49 0 127 0
29JUN26 39.00 C 3.51 3.60 3.05 3.06 +0.59 51 24 78 +2
29JUN26 40.00 C 3.09 3.10 2.40 2.58 +0.50 50 48 194 -4
29JUN26 41.00 C 2.60 2.60 2.00 2.16 +0.40 50 7 137 +2
29JUN26 42.00 C 1.99 2.06 1.81 1.82 +0.39 51 34 854 +1
29JUN26 43.00 C 1.67 1.67 1.54 1.54 +0.33 51 6 46 0
29JUN26 44.00 C 1.60 1.60 1.36 1.29 +0.31 51 22 135 +15
29JUN26 45.00 C 1.35 1.35 1.07 1.08 +0.28 52 25 211 +5
29JUN26 46.00 C 1.04 1.04 1.04 0.89 +0.25 52 14 102 0
29JUN26 47.00 C 0.96 0.96 0.83 0.72 +0.20 52 27 53 0
29JUN26 48.00 C 0.71 0.71 0.71 0.59 +0.18 52 2 32 0
29JUN26 49.00 C 0.00 0.00 0.00 0.47 +0.14 52 0 104 0
29JUN26 50.00 C 0.55 0.55 0.48 0.38 +0.12 51 19 113 -4
29JUN26 52.50 C 0.00 0.00 0.00 0.21 +0.07 51 0 111 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 +0.04 51 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 +0.03 52 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 14.76 +1.07 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.77 +1.06 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.80 +1.10 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.78 +1.06 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.83 +1.05 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.97 +1.10 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.06 +1.04 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.25 +1.03 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.47 +0.86 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.66 +0.74 49 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 6.09 +0.81 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.47 +0.79 51 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 4.87 +0.77 51 0 118 0
30JUL26 38.00 C 4.72 4.72 4.72 4.28 +0.65 50 15 97 0
30JUL26 39.00 C 4.21 4.21 4.21 3.80 +0.60 50 15 50 +15
30JUL26 40.00 C 3.75 3.75 3.75 3.37 +0.56 50 15 85 0
30JUL26 41.00 C 3.45 3.45 3.45 2.98 +0.51 51 1 42 +1
30JUL26 42.00 C 2.73 2.73 2.73 2.65 +0.48 51 5 45 -3
30JUL26 43.00 C 2.53 2.53 2.53 2.34 +0.42 52 10 73 +10
30JUL26 44.00 C 0.00 0.00 0.00 2.07 +0.41 52 0 2 0
30JUL26 45.00 C 1.89 1.89 1.89 1.80 +0.36 52 2 179 +1
30JUL26 46.00 C 1.90 1.90 1.61 1.58 +0.35 52 17 96 0
30JUL26 47.00 C 0.00 0.00 0.00 1.36 +0.30 52 0 0 0
30JUL26 48.00 C 1.45 1.45 1.45 1.19 +0.32 52 10 26 +10
30JUL26 49.00 C 0.00 0.00 0.00 1.02 +0.24 51 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 11.91 +1.07 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.02 +1.05 49 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.17 +1.00 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.36 +1.02 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.59 +0.95 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.96 +0.90 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.21 +0.81 50 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.59 +0.77 51 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 6.03 +0.77 51 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 5.52 +0.81 52 0 15 0
28AUG26 38.00 C 5.20 5.20 5.20 4.94 +0.68 51 5 6 +5
28AUG26 39.00 C 5.08 5.08 4.86 4.47 +0.63 51 30 60 +30
28AUG26 40.00 C 4.40 4.42 4.05 4.04 +0.58 51 21 43 +21
28AUG26 41.00 C 4.00 4.00 4.00 3.67 +0.56 51 10 10 +10
28AUG26 42.00 C 0.00 0.00 0.00 3.32 +0.52 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.00 +0.46 51 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.71 +0.45 52 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.44 +0.44 52 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 2.17 +0.39 52 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.94 +0.37 52 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 1.73 +0.34 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 23.73 +1.07 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 23.23 +1.07 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.74 +1.08 69 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 22.24 +1.08 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.74 +1.08 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 21.24 +1.08 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.74 +1.08 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.24 +1.08 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.74 +1.08 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 18.75 +1.08 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.75 +1.07 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.77 +1.08 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.79 +1.07 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.83 +1.06 50 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.78 +0.93 41 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 12.99 +1.02 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.96 +0.85 45 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 11.12 +0.81 46 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.33 +0.93 47 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 9.58 +0.86 48 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 8.92 +0.92 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.29 +0.89 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.71 +0.94 50 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 7.12 +0.91 50 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 6.40 +0.62 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 6.13 +0.91 52 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 5.69 +0.90 52 0 57 0
29SEP26 39.00 C 0.00 0.00 0.00 5.06 +0.67 50 0 46 0
29SEP26 40.00 C 4.56 4.56 4.56 4.64 +0.64 50 6 76 0
29SEP26 41.00 C 4.30 4.30 4.30 4.26 +0.58 51 1 53 +1
29SEP26 42.00 C 0.00 0.00 0.00 3.86 +0.50 50 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 3.53 +0.47 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 3.24 +0.45 51 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 2.98 +0.46 51 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 2.73 +0.47 51 0 4 0
29SEP26 47.00 C 2.60 2.60 2.60 2.47 +0.42 51 5 60 0
29SEP26 48.00 C 0.00 0.00 0.00 2.25 +0.41 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 2.04 +0.43 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.83 +0.38 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.43 +0.32 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.11 +0.28 51 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.85 +0.21 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.65 +0.15 51 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.50 +0.13 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 +0.10 51 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 +0.08 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.22 +0.07 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 +0.05 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 +0.05 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.09 +0.02 50 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 17.85 +1.05 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.93 +1.03 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.05 +1.01 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.21 +1.00 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.09 +0.68 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.29 +0.64 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.53 +0.62 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.81 +0.59 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.11 +0.58 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.46 +0.55 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.85 +0.57 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.25 +0.54 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.70 +0.54 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.19 +0.79 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.65 +0.72 48 0 51 0
30DEC26 37.00 C 0.00 0.00 0.00 7.19 +0.72 48 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 6.76 +0.71 48 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 6.38 +0.73 49 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 5.91 +0.62 48 0 30 0
30DEC26 41.00 C 5.75 5.75 5.60 5.54 +0.60 49 2 32 +2
30DEC26 42.00 C 0.00 0.00 0.00 5.20 +0.58 49 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 4.86 +0.53 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.55 +0.48 49 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.35 +0.54 50 0 29 0
30DEC26 46.00 C 0.00 0.00 0.00 4.03 +0.48 50 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 3.73 +0.54 49 0 22 0
30DEC26 48.00 C 3.86 3.86 3.86 3.41 +0.43 49 15 32 +15
30DEC26 49.00 C 0.00 0.00 0.00 3.22 +0.44 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 3.03 +0.40 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.60 +0.43 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.20 +0.33 50 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.83 +0.28 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.54 +0.26 50 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.28 +0.25 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.07 +0.22 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.86 +0.15 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.72 +0.13 50 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 +0.12 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.50 +0.10 50 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 15.76 +0.98 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.59 +0.55 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.98 +0.64 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.60 +0.94 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.62 +0.62 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.27 +0.88 49 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.37 +0.59 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.05 +0.85 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.23 +0.56 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.66 +0.53 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.42 +0.79 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.92 +0.74 49 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 8.29 +0.57 48 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 8.01 +0.93 49 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 7.38 +0.70 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 7.08 +0.77 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 6.66 +0.70 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.25 +0.61 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.93 +0.59 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.70 +0.64 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.36 +0.56 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.08 +0.53 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.82 +0.48 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.57 +0.37 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.34 +0.46 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.07 +0.47 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.57 +0.44 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 3.08 +0.41 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.66 +0.33 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.32 +0.33 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.99 +0.26 49 0 20 0
TOTAL CALL 2,530 15,865 +1,552
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 122 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 272 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 -0.04 53 0 158 0
28MAY26 33.00 P 0.09 0.11 0.07 0.08 -0.08 53 10 300 0
28MAY26 34.00 P 0.14 0.20 0.12 0.15 -0.13 53 36 296 +4
28MAY26 35.00 P 0.23 0.34 0.23 0.26 -0.19 53 24 315 -12
28MAY26 36.00 P 0.32 0.53 0.31 0.44 -0.25 53 48 228 +24
28MAY26 37.00 P 0.59 0.63 0.48 0.67 -0.38 53 30 247 +14
28MAY26 38.00 P 0.75 1.10 0.73 1.01 -0.46 53 137 164 -71
28MAY26 39.00 P 1.05 1.51 1.05 1.43 -0.60 54 30 164 +11
28MAY26 40.00 P 1.65 1.98 1.65 1.95 -0.68 54 18 225 +14
28MAY26 41.00 P 2.30 2.50 2.30 2.56 -0.69 55 40 73 +40
28MAY26 42.00 P 0.00 0.00 0.00 3.16 -0.83 52 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 3.90 -0.90 52 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 4.71 -0.95 52 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 5.57 -0.99 52 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 6.47 -1.13 52 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 7.47 -1.09 58 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 8.43 -1.08 60 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.41 -1.09 63 0 15 0
28MAY26 50.00 P 0.00 0.00 0.00 10.39 -1.07 66 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 12.80 -1.08 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.30 -1.08 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.80 -1.17 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.30 -1.08 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.80 -1.16 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.30 -1.08 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.80 -1.16 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 30.30 -1.16 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.80 -1.08 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 35.30 -1.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 121 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 53 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 10 0
29JUN26 27.00 P 0.06 0.06 0.06 0.06 -0.01 52 1 7 -1
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.04 51 0 107 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 -0.04 52 0 13 0
29JUN26 30.00 P 0.00 0.00 0.00 0.21 -0.07 51 0 278 0
29JUN26 31.00 P 0.00 0.00 0.00 0.32 -0.10 51 0 210 0
29JUN26 32.00 P 0.43 0.43 0.38 0.46 -0.13 51 12 128 +8
29JUN26 33.00 P 0.60 0.62 0.52 0.64 -0.16 51 9 106 +9
29JUN26 34.00 P 0.76 0.85 0.75 0.86 -0.20 50 28 187 +2
29JUN26 35.00 P 0.99 1.20 0.99 1.12 -0.27 50 22 195 +7
29JUN26 36.00 P 0.00 0.00 0.00 1.46 -0.33 50 0 149 0
29JUN26 37.00 P 1.85 1.85 1.85 1.85 -0.42 50 2 336 0
29JUN26 38.00 P 2.26 2.32 2.26 2.32 -0.45 51 17 91 +16
29JUN26 39.00 P 2.78 2.78 2.78 2.84 -0.51 51 1 65 0
29JUN26 40.00 P 3.00 3.00 3.00 3.43 -0.54 52 1 177 0
29JUN26 41.00 P 0.00 0.00 0.00 4.05 -0.70 52 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 4.70 -0.62 52 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 5.28 -0.80 50 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.03 -0.97 50 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.98 -0.85 53 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 7.81 -0.90 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.54 -1.03 51 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 9.42 -1.08 51 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 10.38 -1.05 53 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 11.36 -1.00 56 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 13.68 -1.07 57 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 16.02 -1.14 55 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 18.45 -1.17 55 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 20.91 -1.17 56 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 23.37 -1.06 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.86 -1.06 57 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.34 -1.07 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.83 -1.07 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.31 -1.09 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.80 -1.09 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.42 -0.97 90 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.91 -0.97 93 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.40 -0.97 95 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.80 -1.07 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.29 -1.07 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.78 -1.08 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
30JUL26 27.00 P 0.13 0.13 0.13 0.20 -0.05 51 1 1 +1
30JUL26 28.00 P 0.00 0.00 0.00 0.29 -0.06 51 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.40 -0.06 51 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.52 -0.10 50 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 0.69 -0.13 50 0 10 0
30JUL26 32.00 P 0.00 0.00 0.00 0.89 -0.17 50 0 50 0
30JUL26 33.00 P 0.00 0.00 0.00 1.14 -0.19 50 0 13 0
30JUL26 34.00 P 1.28 1.28 1.28 1.42 -0.24 50 1 51 +1
30JUL26 35.00 P 0.00 0.00 0.00 1.75 -0.29 50 0 65 0
30JUL26 36.00 P 2.11 2.11 2.11 2.13 -0.34 50 1 101 0
30JUL26 37.00 P 0.00 0.00 0.00 2.55 -0.44 50 0 73 0
30JUL26 38.00 P 0.00 0.00 0.00 3.05 -0.46 50 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 3.58 -0.51 51 0 31 0
30JUL26 40.00 P 4.10 4.10 4.10 4.20 -0.50 51 15 30 +15
30JUL26 41.00 P 4.67 4.67 4.67 4.82 -0.56 52 3 18 +3
30JUL26 42.00 P 0.00 0.00 0.00 5.44 -0.65 51 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 6.16 -0.66 52 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 6.79 -0.80 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.48 -0.91 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.34 -0.87 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.16 -0.89 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.00 -0.92 52 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.81 -0.98 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.48 -0.09 50 0 9 0
28AUG26 29.00 P 0.00 0.00 0.00 0.64 -0.12 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.82 -0.15 50 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 1.03 -0.16 50 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.29 -0.17 50 0 3 0
28AUG26 33.00 P 0.00 0.00 0.00 1.56 -0.23 50 0 25 0
28AUG26 34.00 P 0.00 0.00 0.00 1.89 -0.26 50 0 10 0
28AUG26 35.00 P 2.20 2.20 2.19 2.24 -0.33 50 25 60 +15
28AUG26 36.00 P 2.60 2.60 2.60 2.67 -0.36 50 1 30 0
28AUG26 37.00 P 0.00 0.00 0.00 3.12 -0.40 50 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 3.63 -0.43 50 0 30 0
28AUG26 39.00 P 4.12 4.12 4.05 4.08 -0.57 50 76 76 +61
28AUG26 40.00 P 0.00 0.00 0.00 4.77 -0.49 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.38 -0.53 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.04 -0.58 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.72 -0.63 52 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.44 -0.66 52 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.08 -0.80 51 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.81 -0.86 51 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.65 -0.81 52 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.42 -0.84 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 51 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 -0.02 51 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.03 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.32 -0.04 50 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 -0.06 50 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.55 -0.07 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 -0.10 50 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 0.90 -0.10 50 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.11 -0.13 50 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.36 -0.15 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.63 -0.21 50 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 1.96 -0.24 50 0 53 0
29SEP26 34.00 P 0.00 0.00 0.00 2.30 -0.31 49 0 15 0
29SEP26 35.00 P 2.57 2.57 2.57 2.69 -0.35 49 10 785 -10
29SEP26 36.00 P 0.00 0.00 0.00 3.10 -0.36 49 0 37 0
29SEP26 37.00 P 0.00 0.00 0.00 3.55 -0.42 49 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 4.13 -0.38 50 0 56 0
29SEP26 39.00 P 0.00 0.00 0.00 4.68 -0.43 50 0 46 0
29SEP26 40.00 P 0.00 0.00 0.00 5.26 -0.47 50 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 5.87 -0.52 51 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.51 -0.56 51 0 13 0
29SEP26 43.00 P 6.65 6.65 6.65 7.18 -0.63 51 30 31 +16
29SEP26 44.00 P 0.00 0.00 0.00 7.88 -0.66 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.54 -0.75 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.26 -0.81 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.13 -0.76 52 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.84 -0.86 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.66 -0.81 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.56 -0.83 53 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.61 -0.96 52 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 16.87 -0.67 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.15 -0.71 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.47 -0.88 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.64 -0.98 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.04 -1.01 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.47 -1.02 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.92 -1.04 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.38 -1.05 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.85 -1.06 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.42 -0.98 59 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.91 -0.98 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.40 -0.98 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.80 -1.07 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.29 -1.08 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.78 -1.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 -0.04 50 0 274 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 -0.03 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.62 -0.05 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.08 50 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 0.94 -0.10 50 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.12 -0.15 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.39 -0.13 50 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 1.61 -0.20 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.89 -0.22 49 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.21 -0.30 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.62 -0.29 50 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 2.96 -0.38 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.43 -0.32 50 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 3.87 -0.35 50 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 4.37 -0.36 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.88 -0.39 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.43 -0.41 51 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.04 -0.41 51 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 6.62 -0.45 51 0 77 0
30DEC26 41.00 P 6.83 6.83 6.83 7.23 -0.49 51 5 22 +5
30DEC26 42.00 P 7.45 7.45 7.45 7.89 -0.51 52 15 35 +15
30DEC26 43.00 P 0.00 0.00 0.00 8.52 -0.58 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.24 -0.56 52 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 9.95 -0.58 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.63 -0.66 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.38 -0.68 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.18 -0.64 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.97 -0.67 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.74 -0.73 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.78 -0.76 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.85 -0.81 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.06 -0.38 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.26 -0.44 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.10 -0.91 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.42 -0.93 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.77 -0.96 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.15 -0.98 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.56 -1.00 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.99 -1.02 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.15 -0.13 49 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 1.37 -0.15 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.61 -0.19 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.96 -0.14 49 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.19 -0.23 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.59 -0.20 49 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 2.92 -0.24 49 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.32 -0.27 49 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 3.71 -0.34 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.20 -0.33 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.64 -0.40 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.20 -0.38 50 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 5.73 -0.41 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.28 -0.44 50 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.86 -0.47 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.46 -0.50 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.08 -0.53 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.73 -0.54 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.38 -0.30 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.09 -0.27 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.54 -0.81 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.46 -0.30 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.19 -0.32 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.66 -0.60 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.41 -0.98 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.48 -0.29 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.10 -0.69 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.52 -0.32 52 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.22 -0.77 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.38 -0.79 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.97 -0.45 53 0 0 0
TOTAL PUT 649 14,580 +187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 8.70
28MAY26 5.75 C 0.00 0.00 0.00 2.97 -0.46 100 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.71 -0.47 74 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.46 -0.47 66 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.21 -0.47 58 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.98 -0.46 72 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.74 -0.45 69 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.49 -0.46 59 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.26 -0.45 57 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.03 -0.44 53 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.83 -0.41 53 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.65 -0.35 53 0 17 0
28MAY26 8.50 C 0.00 0.00 0.00 0.51 -0.30 55 0 123 0
28MAY26 8.75 C 0.41 0.41 0.37 0.37 -0.27 53 21 123 0
28MAY26 9.00 C 0.27 0.27 0.27 0.27 -0.23 53 20 294 0
28MAY26 9.25 C 0.22 0.22 0.22 0.19 -0.19 53 5 420 0
28MAY26 9.50 C 0.16 0.16 0.12 0.13 -0.15 53 25 300 -10
28MAY26 9.75 C 0.00 0.00 0.00 0.09 -0.12 54 0 372 0
28MAY26 10.00 C 0.08 0.08 0.08 0.06 -0.09 54 16 415 0
28MAY26 10.50 C 0.00 0.00 0.00 0.03 -0.04 57 0 321 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 94 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.01 -0.43 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.77 -0.43 68 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.52 -0.43 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.29 -0.43 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.06 -0.42 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.84 -0.41 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.63 -0.40 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.43 -0.38 54 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.26 -0.35 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.06 -0.37 52 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.90 -0.35 51 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 0.77 -0.28 52 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 0.65 -0.25 52 0 75 0
29JUN26 9.00 C 0.58 0.58 0.53 0.54 -0.24 52 43 153 -17
29JUN26 9.25 C 0.48 0.48 0.47 0.45 -0.21 52 10 257 +2
29JUN26 9.50 C 0.42 0.42 0.38 0.37 -0.18 52 3 714 -3
29JUN26 9.75 C 0.34 0.34 0.34 0.31 -0.15 53 15 236 -15
29JUN26 10.00 C 0.27 0.27 0.27 0.25 -0.14 52 7 771 -7
29JUN26 10.50 C 0.18 0.18 0.18 0.16 -0.11 52 2 603 -2
29JUN26 11.00 C 0.12 0.12 0.12 0.10 -0.08 52 5 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.06 51 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 3.07 -0.42 66 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.83 -0.43 62 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.61 -0.41 61 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.39 -0.41 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.18 -0.40 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.97 -0.39 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.77 -0.38 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.58 -0.37 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.41 -0.35 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.25 -0.33 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.10 -0.31 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.95 -0.31 51 0 15 0
30JUL26 8.75 C 0.87 0.87 0.87 0.83 -0.25 51 15 90 +15
30JUL26 9.00 C 0.76 0.76 0.76 0.73 -0.23 51 15 90 +15
30JUL26 9.25 C 0.66 0.66 0.66 0.64 -0.20 52 15 34 +15
30JUL26 9.50 C 0.61 0.61 0.61 0.55 -0.19 51 15 95 +15
30JUL26 9.75 C 0.00 0.00 0.00 0.47 -0.18 51 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.40 -0.17 51 0 155 0
30JUL26 10.50 C 0.33 0.33 0.33 0.29 -0.14 51 15 75 -15
30JUL26 11.00 C 0.00 0.00 0.00 0.21 -0.11 51 0 45 0
30JUL26 11.50 C 0.00 0.00 0.00 0.15 -0.08 51 0 13 0
30JUL26 12.00 C 0.00 0.00 0.00 0.11 -0.06 51 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.08 -0.04 52 0 104 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 75 0
28AUG26 6.25 C 0.00 0.00 0.00 2.70 -0.40 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.48 -0.40 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.29 -0.39 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.09 -0.38 57 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.91 -0.36 57 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.74 -0.35 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.58 -0.33 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.42 -0.32 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.27 -0.32 54 0 0 0
28AUG26 8.50 C 1.18 1.18 1.13 1.14 -0.30 54 15 15 +15
28AUG26 8.75 C 0.00 0.00 0.00 1.02 -0.27 53 0 18 0
28AUG26 9.00 C 0.00 0.00 0.00 0.90 -0.26 53 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.80 -0.24 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.71 -0.23 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.63 -0.21 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.57 -0.19 53 0 15 0
28AUG26 10.50 C 0.00 0.00 0.00 0.45 -0.16 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.36 -0.13 54 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.28 -0.11 54 0 36 0
28AUG26 12.00 C 0.00 0.00 0.00 0.22 -0.08 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.17 -0.07 54 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.13 -0.05 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.18 -0.42 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.97 -0.41 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.77 -0.40 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.57 -0.39 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.38 -0.37 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.20 -0.35 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.02 -0.35 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.85 -0.34 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.70 -0.32 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 -0.32 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 -0.30 54 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.28 -0.29 53 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 1.15 -0.28 52 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 1.03 -0.26 52 0 2,220 0
29SEP26 9.25 C 0.00 0.00 0.00 0.93 -0.25 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.84 -0.24 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 -0.22 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.69 -0.19 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 -0.17 52 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 -0.15 52 0 193 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.12 53 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.09 53 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.08 53 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.20 -0.07 53 0 50 0
29SEP26 13.50 C 0.20 0.20 0.20 0.16 -0.05 53 2 8 +1
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.04 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.36 -0.41 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.16 -0.40 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.97 -0.39 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.79 -0.38 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.61 -0.38 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.45 -0.36 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.29 -0.35 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 -0.34 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.00 -0.33 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.86 -0.32 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.74 -0.30 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.62 -0.29 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.47 -0.32 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.37 -0.29 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.27 -0.27 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.18 -0.25 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.09 -0.24 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.02 -0.23 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.88 -0.20 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 -0.17 52 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.66 -0.16 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 -0.14 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 -0.13 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.12 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.36 -0.11 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 -0.09 52 0 0 0
30DEC26 14.50 C 0.32 0.32 0.32 0.26 -0.09 52 1 3 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.08 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.07 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 -0.06 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.06 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.05 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.04 52 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.03 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.52 -0.40 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.33 -0.40 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.16 -0.39 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.99 -0.38 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.83 -0.37 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.67 -0.37 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.52 -0.36 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.38 -0.35 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.25 -0.34 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.12 -0.33 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.00 -0.32 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 -0.31 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.78 -0.29 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.67 -0.29 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.57 -0.27 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.47 -0.30 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.39 -0.25 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.32 -0.23 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.17 -0.21 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.04 -0.19 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.92 -0.18 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.82 -0.17 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.72 -0.17 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 -0.16 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 -0.15 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.14 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 -0.13 52 0 2 0
TOTAL CALL 265 16,637 +10
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 84 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
28MAY26 7.25 P 0.04 0.04 0.04 0.02 +0.01 54 30 446 0
28MAY26 7.50 P 0.05 0.06 0.05 0.04 +0.02 54 37 506 0
28MAY26 7.75 P 0.00 0.00 0.00 0.08 +0.04 55 0 781 0
28MAY26 8.00 P 0.13 0.14 0.13 0.13 +0.06 55 116 383 +116
28MAY26 8.25 P 0.20 0.20 0.20 0.20 +0.09 54 32 301 +15
28MAY26 8.50 P 0.30 0.30 0.29 0.30 +0.13 55 4 494 +4
28MAY26 8.75 P 0.00 0.00 0.00 0.41 +0.15 53 0 335 0
28MAY26 9.00 P 0.00 0.00 0.00 0.55 +0.18 52 0 209 0
28MAY26 9.25 P 0.00 0.00 0.00 0.73 +0.24 53 0 92 0
28MAY26 9.50 P 0.00 0.00 0.00 0.92 +0.28 53 0 58 0
28MAY26 9.75 P 0.00 0.00 0.00 1.13 +0.32 54 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.36 +0.36 57 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.83 +0.43 60 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.31 +0.42 61 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.82 +0.44 76 0 0 -45
28MAY26 12.00 P 0.00 0.00 0.00 3.31 +0.44 79 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.81 +0.44 87 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.31 +0.44 95 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.81 +0.44 102 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.31 +0.44 109 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.81 +0.44 116 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.31 +0.44 122 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.81 +0.44 128 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.31 +0.44 134 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.81 +0.44 140 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.31 +0.44 146 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.81 +0.44 151 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.31 +0.44 156 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.81 +0.44 161 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 +0.02 53 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.02 52 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.03 52 0 183 0
29JUN26 7.25 P 0.15 0.15 0.15 0.13 +0.04 52 19 483 +19
29JUN26 7.50 P 0.19 0.19 0.19 0.19 +0.07 53 1 181 +1
29JUN26 7.75 P 0.00 0.00 0.00 0.25 +0.08 52 0 75 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 +0.10 52 0 75 0
29JUN26 8.25 P 0.41 0.42 0.41 0.43 +0.12 52 9 105 +8
29JUN26 8.50 P 0.49 0.51 0.49 0.54 +0.14 52 22 180 +22
29JUN26 8.75 P 0.62 0.63 0.62 0.66 +0.17 51 14 338 -10
29JUN26 9.00 P 0.00 0.00 0.00 0.80 +0.19 51 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 0.96 +0.22 51 0 17 0
29JUN26 9.50 P 0.97 0.97 0.97 1.14 +0.26 52 24 644 +24
29JUN26 9.75 P 0.00 0.00 0.00 1.31 +0.23 51 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.50 +0.29 50 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.92 +0.34 51 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.37 +0.37 51 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.82 +0.37 47 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.31 +0.41 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.81 +0.43 54 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.31 +0.44 59 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.81 +0.44 64 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.31 +0.44 68 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.81 +0.44 72 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.31 +0.44 76 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.81 +0.44 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.31 +0.44 84 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.81 +0.44 88 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.31 +0.44 91 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.81 +0.44 94 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.31 +0.44 97 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.81 +0.44 100 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.30 +0.43 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.80 +0.43 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.30 +0.43 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.30 +0.43 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.30 +0.43 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.30 +0.43 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.30 +0.43 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.30 +0.43 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.30 +0.43 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.30 +0.43 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 154 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 +0.02 52 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 +0.02 51 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 +0.04 51 0 47 0
30JUL26 7.00 P 0.21 0.21 0.21 0.18 +0.05 51 30 61 +30
30JUL26 7.25 P 0.25 0.25 0.25 0.24 +0.07 51 15 75 +15
30JUL26 7.50 P 0.32 0.32 0.32 0.31 +0.09 52 1 18 +1
30JUL26 7.75 P 0.37 0.39 0.36 0.39 +0.10 51 54 182 +53
30JUL26 8.00 P 0.47 0.47 0.47 0.48 +0.11 51 14 255 +14
30JUL26 8.25 P 0.54 0.54 0.54 0.59 +0.13 51 1 132 +1
30JUL26 8.50 P 0.00 0.00 0.00 0.71 +0.16 51 0 153 0
30JUL26 8.75 P 0.75 0.75 0.75 0.81 +0.15 50 15 30 +15
30JUL26 9.00 P 0.00 0.00 0.00 0.95 +0.17 49 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.14 +0.23 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.29 +0.23 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.46 +0.24 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.65 +0.28 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.04 +0.30 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.46 +0.34 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.89 +0.35 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.34 +0.37 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.81 +0.39 45 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.32 +0.43 52 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.13 +0.03 53 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 +0.04 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.23 +0.06 54 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.29 +0.07 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.37 +0.09 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.45 +0.10 54 0 29 0
28AUG26 7.75 P 0.00 0.00 0.00 0.53 +0.10 53 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.63 +0.11 53 0 45 0
28AUG26 8.25 P 0.00 0.00 0.00 0.74 +0.13 53 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 0.86 +0.15 52 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.99 +0.16 52 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.14 +0.19 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.28 +0.20 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.46 +0.23 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.61 +0.23 52 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.79 +0.24 52 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.17 +0.29 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.56 +0.30 51 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.98 +0.32 51 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.42 +0.35 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.86 +0.36 48 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.32 +0.37 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.03 53 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.04 53 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.05 53 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.06 53 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 +0.07 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.09 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.10 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 +0.11 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.64 +0.12 53 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 +0.13 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 0.86 +0.14 53 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 +0.15 52 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.11 +0.17 52 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.25 +0.20 52 0 200 0
29SEP26 9.25 P 1.40 1.40 1.40 1.39 +0.21 51 1 220 +1
29SEP26 9.50 P 0.00 0.00 0.00 1.55 +0.21 51 0 17 0
29SEP26 9.75 P 0.00 0.00 0.00 1.72 +0.23 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 +0.24 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.26 +0.27 51 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 +0.30 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.05 +0.31 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.48 +0.33 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.92 +0.35 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 +0.37 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.83 +0.38 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 +0.40 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.83 +0.45 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.32 +0.41 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.81 +0.42 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.31 +0.43 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.81 +0.44 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.31 +0.44 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.81 +0.44 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.31 +0.44 65 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.81 +0.44 67 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.30 +0.43 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.80 +0.43 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.30 +0.43 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.30 +0.43 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.30 +0.43 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.30 +0.43 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.30 +0.43 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 +0.03 51 0 0 0
30DEC26 6.00 P 0.31 0.31 0.31 0.28 +0.04 52 2 2 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.34 +0.05 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.07 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.06 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 +0.08 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 +0.09 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.10 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 +0.12 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.13 52 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.14 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 +0.15 51 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 +0.16 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 +0.18 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 +0.18 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.83 +0.21 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.00 +0.23 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 +0.22 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 +0.25 50 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.88 +0.27 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.40 +0.41 55 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.67 +0.30 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.09 +0.32 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.52 +0.33 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.95 +0.34 48 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.40 +0.35 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.87 +0.37 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.34 +0.38 47 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.81 +0.40 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.31 +0.42 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.82 +0.45 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.32 +0.41 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.81 +0.42 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.31 +0.43 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.81 +0.43 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.30 +0.43 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.80 +0.43 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.30 +0.43 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.30 +0.43 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.30 +0.43 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 +0.04 52 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 +0.05 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 +0.05 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.57 +0.05 52 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 +0.07 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 +0.08 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 +0.08 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 +0.09 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.08 +0.10 51 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 +0.12 52 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 +0.13 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 +0.11 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 +0.12 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 +0.12 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 +0.14 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 +0.15 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.18 +0.16 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.38 +0.20 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.71 +0.24 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.08 +0.23 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.46 +0.24 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.85 +0.26 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.25 +0.27 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.66 +0.28 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.09 +0.30 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.51 +0.30 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.94 +0.30 47 0 0 0
TOTAL PUT 441 17,065 +286
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$ 7.69
28MAY26 5.00 C 0.00 0.00 0.00 2.69 +0.11 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.45 +0.12 79 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.20 +0.11 70 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.96 +0.11 75 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.71 +0.11 65 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.45 +0.11 44 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.20 +0.14 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.95 +0.14 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.70 +0.13 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.48 +0.12 27 0 134 0
28MAY26 7.50 C 0.00 0.00 0.00 0.27 +0.09 23 0 129 0
28MAY26 7.75 C 0.13 0.13 0.13 0.12 +0.05 22 15 24 +15
28MAY26 8.00 C 0.04 0.04 0.04 0.05 +0.02 23 1 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 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 81 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 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 2.92 +0.14 90 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.81 +0.13 81 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.71 +0.12 77 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.46 +0.12 70 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.21 +0.11 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 +0.11 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.71 +0.11 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.47 +0.13 46 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.22 +0.16 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.95 +0.14 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.71 +0.14 22 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 +0.10 21 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 +0.08 20 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 +0.05 21 0 411 0
29JUN26 8.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.71 +0.12 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.46 +0.12 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.21 +0.11 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.96 +0.11 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.71 +0.11 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.47 +0.12 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.22 +0.16 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.95 +0.13 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.71 +0.12 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.49 +0.10 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.33 +0.07 20 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.21 +0.05 20 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.46 +0.12 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.21 +0.11 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.96 +0.11 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.71 +0.11 36 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.47 +0.12 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.22 +0.16 29 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.96 +0.14 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.73 +0.12 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.54 +0.10 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.39 +0.08 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.27 +0.06 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.18 +0.04 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.92 +0.11 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.81 +0.12 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 +0.12 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.46 +0.12 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.21 +0.11 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 +0.11 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.71 +0.11 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 +0.12 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.22 +0.15 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 +0.12 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 +0.10 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 +0.09 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 +0.07 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.06 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 +0.05 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.03 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.03 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.71 +0.10 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.46 +0.12 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.21 +0.11 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.96 +0.11 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.71 +0.11 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 +0.12 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.22 +0.12 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.11 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 +0.10 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.66 +0.08 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 +0.06 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.06 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 +0.04 18 0 0 0
30DEC26 8.25 C 0.20 0.20 0.20 0.24 +0.04 19 10 10 +10
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.03 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 +0.03 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.01 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 21 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 2.71 +0.10 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.46 +0.12 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.21 +0.11 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.96 +0.11 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.71 +0.11 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.47 +0.10 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.25 +0.07 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.10 +0.10 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 +0.09 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.75 +0.07 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 +0.07 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 +0.05 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 +0.04 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 +0.04 18 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 +0.03 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 26 2,216 +25
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 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 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.02 23 0 65 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 -0.05 23 0 459 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 -0.09 22 0 285 0
28MAY26 8.00 P 0.34 0.34 0.34 0.34 -0.12 21 10 105 -10
28MAY26 8.25 P 0.00 0.00 0.00 0.57 -0.13 24 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.81 -0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.06 -0.14 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.31 -0.14 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.81 -0.14 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.06 -0.14 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.31 -0.14 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.81 -0.14 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.31 -0.14 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.81 -0.14 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.31 -0.14 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 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 44 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 117 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 -0.04 21 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 -0.07 20 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.34 -0.09 19 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.53 -0.12 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.74 -0.13 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.98 -0.13 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.21 -0.11 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.70 -0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 -0.12 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.95 -0.11 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 -0.12 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 -0.02 20 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 107 0
30JUL26 7.25 P 0.00 0.00 0.00 0.15 -0.04 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.24 -0.07 19 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.39 -0.08 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.56 -0.11 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.76 -0.13 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.99 -0.13 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.21 -0.12 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.48 -0.10 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.70 -0.13 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 89 0
28AUG26 7.25 P 0.00 0.00 0.00 0.19 -0.05 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.30 -0.06 20 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.43 -0.08 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.61 -0.09 20 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.80 -0.11 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.01 -0.12 20 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.22 -0.11 16 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.48 -0.10 22 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.70 -0.13 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.20 -0.12 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.03 22 0 24 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.04 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.06 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.07 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 -0.08 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.09 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 -0.11 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.05 -0.15 22 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 -0.13 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 -0.13 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.78 -0.14 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 -0.14 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 -0.14 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.54 -0.14 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.05 -0.12 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.54 -0.12 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.03 -0.12 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.52 -0.11 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.03 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.04 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.05 19 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 -0.07 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.07 20 0 1 0
30DEC26 7.75 P 0.64 0.64 0.64 0.55 -0.09 20 5 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 -0.08 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 -0.11 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.06 -0.16 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 -0.13 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 -0.14 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.78 -0.14 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 -0.14 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 -0.15 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.54 -0.14 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 -0.12 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.54 -0.12 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.05 -0.10 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.52 -0.11 42 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 0.01 0.00 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.03 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.03 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.05 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.06 19 0 0 0
30MAR27 7.25 P 0.42 0.42 0.42 0.36 -0.07 19 5 0 -5
30MAR27 7.50 P 0.00 0.00 0.00 0.47 -0.08 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.61 -0.09 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 -0.07 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.91 -0.11 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 -0.12 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.34 -0.13 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.56 -0.13 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.79 -0.14 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.04 -0.14 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 -0.14 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.54 -0.14 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.05 -0.12 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.54 -0.12 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.05 -0.10 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.52 -0.11 38 0 0 0
TOTAL PUT 20 3,293 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.04
28MAY26 16.50 C 0.00 0.00 0.00 7.58 -0.84 84 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.08 -0.95 78 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.58 -0.95 72 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.08 -0.95 66 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.60 -0.91 68 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.11 -0.89 64 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.64 -0.85 65 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.10 -0.89 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.17 -0.83 49 0 3 0
28MAY26 22.00 C 0.00 0.00 0.00 2.32 -0.66 49 0 75 0
28MAY26 23.00 C 0.00 0.00 0.00 1.60 -0.58 49 0 411 0
28MAY26 24.00 C 0.00 0.00 0.00 1.05 -0.45 50 0 478 0
28MAY26 25.00 C 0.76 0.76 0.64 0.63 -0.37 50 22 305 -11
28MAY26 26.00 C 0.52 0.52 0.38 0.35 -0.26 49 103 538 +60
28MAY26 27.00 C 0.28 0.28 0.22 0.18 -0.17 49 63 609 +37
28MAY26 28.00 C 0.17 0.17 0.13 0.09 -0.10 50 65 865 +45
28MAY26 29.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 7.60 -0.88 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.10 -0.93 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.63 -0.90 56 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.15 -0.88 54 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.67 -0.85 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.20 -0.84 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.75 -0.80 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.24 -0.84 44 0 3 0
29JUN26 21.00 C 3.53 3.53 3.51 3.41 -0.76 44 2 2 +2
29JUN26 22.00 C 0.00 0.00 0.00 2.69 -0.56 44 0 10 0
29JUN26 23.00 C 2.10 2.10 2.10 2.10 -0.45 45 72 90 +36
29JUN26 24.00 C 1.64 1.64 1.53 1.55 -0.44 44 120 338 +6
29JUN26 25.00 C 1.15 1.15 1.12 1.12 -0.37 44 289 640 +155
29JUN26 26.00 C 0.85 0.85 0.81 0.82 -0.28 45 73 208 -71
29JUN26 27.00 C 0.58 0.58 0.58 0.58 -0.20 45 11 517 0
29JUN26 28.00 C 0.41 0.41 0.41 0.39 -0.15 45 15 515 0
29JUN26 29.00 C 0.32 0.32 0.32 0.26 -0.11 45 60 358 -23
29JUN26 30.00 C 0.00 0.00 0.00 0.17 -0.08 45 0 461 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 1,648 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 55 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 7.68 -0.84 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.22 -0.81 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.75 -0.81 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.29 -0.80 51 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.84 -0.77 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.40 -0.74 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.98 -0.71 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.55 -0.70 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.69 -0.73 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.02 -0.54 43 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.45 -0.53 43 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 1.94 -0.45 43 0 33 0
30JUL26 25.00 C 1.53 1.53 1.51 1.52 -0.38 43 23 242 +5
30JUL26 26.00 C 1.20 1.20 1.20 1.19 -0.31 43 20 202 +20
30JUL26 27.00 C 0.00 0.00 0.00 0.91 -0.26 43 0 237 0
30JUL26 28.00 C 0.00 0.00 0.00 0.68 -0.21 43 0 297 0
30JUL26 29.00 C 0.58 0.58 0.58 0.51 -0.16 43 1 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.38 -0.12 43 0 176 0
30JUL26 31.00 C 0.00 0.00 0.00 0.27 -0.10 43 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.20 -0.07 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.14 -0.06 43 0 33 0
30JUL26 34.00 C 0.21 0.21 0.21 0.10 -0.04 43 1 18 +1
28AUG26 17.00 C 0.00 0.00 0.00 7.34 -0.81 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.89 -0.79 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.46 -0.75 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.03 -0.73 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.62 -0.71 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.22 -0.68 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.83 -0.66 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.00 -0.72 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.37 -0.64 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.83 -0.36 44 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 2.33 -0.46 44 0 30 0
28AUG26 25.00 C 2.02 2.03 2.02 1.91 -0.39 44 30 45 0
28AUG26 26.00 C 0.00 0.00 0.00 1.56 -0.34 44 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 1.27 -0.28 44 0 63 0
28AUG26 28.00 C 1.02 1.02 1.02 1.02 -0.23 44 40 146 +40
28AUG26 29.00 C 0.86 0.86 0.84 0.80 -0.21 44 55 138 -25
28AUG26 30.00 C 0.00 0.00 0.00 0.63 -0.17 44 0 122 0
28AUG26 31.00 C 0.00 0.00 0.00 0.50 -0.13 44 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.38 -0.12 44 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.30 -0.09 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.23 -0.07 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.94 -0.79 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.50 -0.76 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.07 -0.74 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.65 -0.72 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.23 -0.71 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.83 -0.68 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.44 -0.67 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.07 -0.64 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.38 -0.59 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.65 -0.65 43 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.10 -0.60 43 0 61 0
29SEP26 24.00 C 0.00 0.00 0.00 2.64 -0.42 43 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 2.24 -0.40 44 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.88 -0.35 44 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.56 -0.31 43 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.28 -0.29 43 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.06 -0.23 43 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.86 -0.22 43 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.70 -0.18 43 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.57 -0.15 43 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.45 -0.14 43 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.37 -0.10 43 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.09 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.07 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.06 43 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.05 43 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 8.32 -0.74 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.91 -0.72 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.51 -0.70 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.12 -0.69 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.74 -0.68 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.38 -0.65 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.02 -0.65 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.69 -0.61 45 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.04 -0.60 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.45 -0.57 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.92 -0.52 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.41 -0.53 43 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.99 -0.45 43 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 2.64 -0.39 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.31 -0.35 43 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.02 -0.32 43 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.75 -0.30 43 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.52 -0.26 43 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.31 -0.24 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.13 -0.22 43 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.22 42 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.81 -0.20 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 -0.17 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.61 -0.15 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 -0.11 43 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 -0.11 43 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 -0.10 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 -0.08 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 -0.07 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 -0.06 43 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 8.68 -0.69 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.29 -0.68 46 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.90 -0.68 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.54 -0.65 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.18 -0.65 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.83 -0.64 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.51 -0.60 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.19 -0.60 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.59 -0.55 44 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.02 -0.55 43 0 30 0
30MAR27 23.00 C 0.00 0.00 0.00 4.52 -0.50 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.05 -0.48 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.61 -0.45 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.23 -0.43 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.89 -0.38 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.58 -0.36 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.31 -0.31 42 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 2.05 -0.30 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.83 -0.26 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.63 -0.24 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.44 -0.23 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.29 -0.19 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.14 -0.19 42 0 10 0
TOTAL CALL 1,065 15,447 +277
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
28MAY26 19.50 P 0.05 0.05 0.05 0.02 +0.01 50 80 176 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 186 0
28MAY26 21.00 P 0.12 0.13 0.12 0.11 +0.05 50 162 248 +50
28MAY26 22.00 P 0.20 0.30 0.20 0.26 +0.10 49 94 489 -37
28MAY26 23.00 P 0.40 0.54 0.40 0.55 +0.21 50 28 280 +24
28MAY26 24.00 P 0.82 0.96 0.82 0.94 +0.28 48 20 640 +9
28MAY26 25.00 P 1.35 1.37 1.35 1.56 +0.44 50 2 204 -2
28MAY26 26.00 P 0.00 0.00 0.00 2.28 +0.52 49 0 155 0
28MAY26 27.00 P 0.00 0.00 0.00 3.12 +0.61 49 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 4.03 +0.67 50 10 89 +10
28MAY26 29.00 P 0.00 0.00 0.00 4.98 +0.71 49 0 40 0
28MAY26 30.00 P 0.00 0.00 0.00 5.97 +0.75 52 0 130 0
28MAY26 31.00 P 0.00 0.00 0.00 6.96 +0.75 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.96 +0.76 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.96 +0.76 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.96 +0.76 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.96 +0.76 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.96 +0.76 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.96 +0.76 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.96 +0.76 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.96 +0.76 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.96 +0.76 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 44 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.03 44 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.12 +0.05 45 0 41 0
29JUN26 19.50 P 0.17 0.18 0.17 0.17 +0.06 44 2 66 +2
29JUN26 20.00 P 0.25 0.25 0.24 0.24 +0.09 45 18 177 0
29JUN26 21.00 P 0.00 0.00 0.00 0.43 +0.14 45 0 104 0
29JUN26 22.00 P 0.63 0.70 0.63 0.71 +0.20 45 11 463 +7
29JUN26 23.00 P 0.91 1.07 0.91 1.07 +0.28 44 53 648 0
29JUN26 24.00 P 1.49 1.54 1.49 1.55 +0.37 44 8 1,182 0
29JUN26 25.00 P 0.00 0.00 0.00 2.14 +0.46 44 0 427 0
29JUN26 26.00 P 0.00 0.00 0.00 2.82 +0.53 44 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 3.58 +0.57 44 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.37 +0.60 43 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.27 +0.73 44 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.18 +0.77 44 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.12 +0.80 43 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.08 +0.81 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.06 +0.86 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.04 +0.73 0 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.02 +0.73 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.03 +0.75 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.00 +0.72 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.02 +0.74 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.01 +0.74 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.00 +0.73 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.01 +0.74 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.00 +0.73 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.00 +0.73 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.01 +0.75 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.00 +0.74 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.00 +0.74 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.99 +0.73 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.00 +0.74 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.99 +0.73 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.99 +0.74 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 +0.02 43 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 +0.03 43 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.14 +0.04 43 0 31 0
30JUL26 18.50 P 0.00 0.00 0.00 0.19 +0.06 43 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.26 +0.08 43 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.34 +0.10 43 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.44 +0.12 43 0 47 0
30JUL26 21.00 P 0.00 0.00 0.00 0.69 +0.17 43 0 21 0
30JUL26 22.00 P 0.92 0.92 0.92 1.00 +0.22 43 20 207 +20
30JUL26 23.00 P 1.36 1.36 1.36 1.40 +0.28 43 10 357 -10
30JUL26 24.00 P 1.70 1.80 1.70 1.88 +0.35 42 9 251 0
30JUL26 25.00 P 2.35 2.43 2.35 2.47 +0.43 43 20 15 -20
30JUL26 26.00 P 2.93 2.93 2.91 3.14 +0.51 43 4 11 -4
30JUL26 27.00 P 0.00 0.00 0.00 3.82 +0.49 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.61 +0.65 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.43 +0.66 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.32 +0.74 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.22 +0.74 41 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.14 +0.81 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.08 +0.79 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.04 +0.73 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 +0.05 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.21 +0.06 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.27 +0.07 44 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.35 +0.09 44 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.44 +0.10 44 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.54 +0.12 44 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 0.67 +0.15 44 0 105 0
28AUG26 21.00 P 0.84 0.90 0.84 0.96 +0.19 44 6 15 +6
28AUG26 22.00 P 0.00 0.00 0.00 1.30 +0.23 43 0 58 0
28AUG26 23.00 P 0.00 0.00 0.00 1.72 +0.29 43 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 2.21 +0.35 43 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 2.80 +0.42 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 3.44 +0.47 43 0 8 0
28AUG26 27.00 P 0.00 0.00 0.00 4.10 +0.51 42 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 4.86 +0.61 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.66 +0.65 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.50 +0.75 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.36 +0.72 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.25 +0.78 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.17 +0.78 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.10 +0.79 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 +0.04 43 0 3 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 +0.06 43 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 +0.06 43 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 +0.08 43 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.48 +0.09 43 0 36 0
29SEP26 19.00 P 0.61 0.61 0.61 0.59 +0.11 43 2 17 +2
29SEP26 19.50 P 0.00 0.00 0.00 0.71 +0.12 43 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.85 +0.15 43 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.18 +0.20 43 0 37 0
29SEP26 22.00 P 0.00 0.00 0.00 1.54 +0.24 43 0 218 0
29SEP26 23.00 P 1.93 1.93 1.93 1.97 +0.29 43 1 60 +1
29SEP26 24.00 P 0.00 0.00 0.00 2.45 +0.32 42 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.02 +0.37 42 0 147 0
29SEP26 26.00 P 0.00 0.00 0.00 3.69 +0.47 43 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.33 +0.46 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.07 +0.58 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.85 +0.64 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.67 +0.66 42 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.51 +0.68 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.38 +0.71 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.27 +0.74 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.18 +0.80 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.11 +0.79 38 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.06 +0.78 36 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.03 +0.64 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.02 +0.66 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.01 +0.68 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.00 +0.69 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.01 +0.72 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.00 +0.72 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.00 +0.72 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.01 +0.74 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.00 +0.73 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.00 +0.74 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 +0.07 43 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 +0.07 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.63 +0.10 43 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 +0.11 43 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 +0.13 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 +0.14 43 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.17 +0.15 43 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.33 +0.16 43 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.66 +0.18 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.05 +0.20 42 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 2.53 +0.28 42 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 3.04 +0.30 41 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 3.60 +0.34 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.26 +0.42 42 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.94 +0.49 42 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.59 +0.45 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.34 +0.56 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.12 +0.59 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.92 +0.62 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.75 +0.65 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.60 +0.72 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.47 +0.74 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.35 +0.72 40 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.26 +0.80 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.17 +0.76 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.11 +0.75 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.06 +0.73 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.04 +0.73 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.02 +0.64 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.00 +0.65 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 +0.10 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 +0.10 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 +0.11 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.05 +0.15 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 +0.14 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.35 +0.16 42 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.50 +0.16 42 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 +0.14 42 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.03 +0.16 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.46 +0.21 41 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.97 +0.26 41 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.48 +0.29 41 0 7 0
30MAR27 25.00 P 0.00 0.00 0.00 4.04 +0.38 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.64 +0.37 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.30 +0.46 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.03 +0.48 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.71 +0.46 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.46 +0.56 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.24 +0.58 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.05 +0.62 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.87 +0.64 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.72 +0.67 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.57 +0.68 40 0 0 0
TOTAL PUT 560 11,347 +58
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 52.60
15MAY26 34.00 C 19.12 19.12 19.12 18.70 +0.86 247 50 0 -50
15MAY26 35.00 C 0.00 0.00 0.00 17.70 +1.05 233 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 16.70 +1.03 218 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 15.70 +1.04 205 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 14.70 +1.05 191 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 13.70 +1.04 178 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 12.70 +1.05 165 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 11.70 +0.86 152 0 0 0
15MAY26 42.00 C 0.00 0.00 0.00 10.71 +0.85 142 0 120 0
15MAY26 43.00 C 12.00 12.00 12.00 9.71 +1.09 130 36 183 -36
15MAY26 44.00 C 10.50 10.50 10.50 8.71 +1.09 117 2 71 -2
15MAY26 45.00 C 9.37 9.37 9.37 7.73 +1.09 109 2 148 -2
15MAY26 46.00 C 0.00 0.00 0.00 6.74 +1.05 98 0 252 0
15MAY26 47.00 C 6.26 6.26 6.26 5.77 +0.99 90 20 152 0
15MAY26 48.00 C 7.10 7.10 5.90 4.82 +0.95 83 2 160 -2
15MAY26 49.00 C 6.00 6.00 4.20 3.92 +0.76 79 22 280 -3
15MAY26 50.00 C 5.95 5.95 3.10 3.13 +0.70 79 103 867 -53
15MAY26 52.50 C 4.50 5.10 1.44 1.42 +0.19 71 656 2,998 -131
15MAY26 55.00 C 1.15 3.20 0.58 0.58 -0.03 75 2,666 2,239 +1,201
15MAY26 57.50 C 1.50 2.29 0.23 0.22 -0.09 80 3,763 2,771 +1,491
15MAY26 60.00 C 0.60 1.14 0.15 0.08 -0.10 85 1,383 1,484 +683
15MAY26 62.50 C 0.50 0.50 0.10 0.04 -0.06 94 300 1,105 +2
15MAY26 65.00 C 0.18 0.18 0.05 0.02 -0.05 101 153 140 +108
15MAY26 67.50 C 0.24 0.24 0.07 0.01 -0.03 107 32 191 -10
15MAY26 70.00 C 0.10 0.10 0.10 0.01 -0.02 121 5 255 +5
15MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 134 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
22MAY26 42.00 C 0.00 0.00 0.00 10.81 +0.90 88 0 0 0
22MAY26 43.00 C 0.00 0.00 0.00 9.83 +1.14 82 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 8.71 +0.97 61 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 7.76 +0.93 61 0 0 0
22MAY26 46.00 C 0.00 0.00 0.00 6.84 +0.82 60 0 0 0
22MAY26 47.00 C 6.50 6.50 6.50 5.96 +0.85 60 20 20 +20
22MAY26 48.00 C 0.00 0.00 0.00 5.19 +0.83 63 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 4.40 +0.76 62 0 0 0
22MAY26 50.00 C 5.75 5.75 3.96 3.68 +0.61 62 83 101 +71
22MAY26 52.50 C 3.56 4.16 2.40 2.24 +0.35 62 208 598 +36
22MAY26 55.00 C 3.50 3.80 1.37 1.31 +0.17 64 777 1,109 +401
22MAY26 57.50 C 2.80 2.80 0.76 0.76 +0.06 67 568 684 +247
22MAY26 60.00 C 1.91 1.91 0.46 0.44 0.00 71 505 549 +275
22MAY26 62.50 C 1.41 1.41 0.33 0.26 -0.03 74 264 529 +109
22MAY26 65.00 C 0.70 0.80 0.21 0.15 -0.04 76 572 528 +398
22MAY26 67.50 C 0.37 0.39 0.17 0.10 -0.03 81 464 440 +410
22MAY26 70.00 C 0.25 0.26 0.12 0.06 -0.03 83 122 90 +90
22MAY26 72.50 C 0.00 0.00 0.00 0.04 -0.02 86 0 0 0
22MAY26 75.00 C 0.18 0.18 0.08 0.03 -0.02 91 72 70 +70
28MAY26 21.00 C 32.29 32.29 31.97 31.78 +0.95 227 150 500 -75
28MAY26 22.00 C 0.00 0.00 0.00 30.80 +1.11 220 0 250 0
28MAY26 23.00 C 0.00 0.00 0.00 29.80 +1.11 210 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 28.82 +1.13 204 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 27.78 +1.01 186 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 26.83 +1.05 186 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 25.81 +1.01 174 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 24.79 +1.09 162 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 23.81 +1.12 157 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 22.79 +1.09 146 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 22.23 +1.44 184 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 20.82 +0.97 135 0 276 0
28MAY26 33.00 C 20.23 20.29 20.23 19.80 +1.02 125 100 100 +100
28MAY26 34.00 C 0.00 0.00 0.00 19.19 +1.35 154 0 1,110 0
28MAY26 35.00 C 0.00 0.00 0.00 17.81 +1.09 112 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 16.82 +0.98 107 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 15.83 +0.98 101 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 14.86 +0.99 97 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 13.86 +0.96 91 0 1 0
28MAY26 40.00 C 0.00 0.00 0.00 12.93 +0.93 90 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 11.91 +1.00 82 0 145 0
28MAY26 42.00 C 0.00 0.00 0.00 11.08 +1.06 86 0 1,641 0
28MAY26 43.00 C 11.50 11.50 11.50 10.10 +1.09 80 3 805 -3
28MAY26 44.00 C 0.00 0.00 0.00 9.19 +1.21 78 0 1,365 0
28MAY26 45.00 C 11.80 12.50 8.00 8.17 +0.82 70 948 2,152 -384
28MAY26 46.00 C 10.80 10.80 7.19 7.29 +0.91 67 170 3,088 +74
28MAY26 47.00 C 9.50 9.50 6.50 6.50 +0.93 67 61 1,228 -57
28MAY26 48.00 C 7.00 8.00 5.69 5.68 +0.81 65 54 1,149 -13
28MAY26 49.00 C 5.88 6.50 5.88 5.00 +0.82 66 28 1,546 -17
28MAY26 50.00 C 6.00 6.51 4.40 4.40 +0.60 67 433 3,226 -76
28MAY26 52.50 C 7.90 7.90 3.11 3.02 +0.42 67 1,068 3,806 +376
28MAY26 55.00 C 4.60 4.60 2.10 2.09 +0.31 69 1,583 4,493 +336
28MAY26 57.50 C 3.20 3.20 1.42 1.41 +0.18 71 1,409 2,717 +246
28MAY26 60.00 C 2.10 2.55 0.98 0.95 +0.09 73 1,915 5,405 +935
28MAY26 62.50 C 2.00 2.00 0.75 0.64 +0.01 75 722 3,007 +265
28MAY26 65.00 C 0.92 1.50 0.47 0.43 -0.02 77 1,616 1,901 +101
28MAY26 67.50 C 1.16 1.16 0.38 0.30 -0.03 79 325 1,082 +67
28MAY26 70.00 C 0.53 0.57 0.32 0.21 -0.04 81 177 839 +10
28MAY26 72.50 C 0.65 0.65 0.20 0.15 -0.04 84 129 954 +31
28MAY26 75.00 C 0.38 0.38 0.20 0.11 -0.04 86 216 216 -121
28MAY26 77.50 C 0.35 0.35 0.35 0.08 -0.03 88 20 220 0
28MAY26 80.00 C 0.20 0.22 0.13 0.06 -0.03 90 8 361 +4
28MAY26 82.50 C 0.00 0.00 0.00 0.05 -0.02 94 0 341 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.02 96 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 -0.02 97 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 -0.02 98 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.02 95 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 107 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 82 0
29JUN26 21.00 C 0.00 0.00 0.00 31.84 +0.94 137 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 30.83 +0.88 128 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 29.84 +0.89 123 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.88 +0.97 121 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.84 +0.93 111 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.84 +0.92 105 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.85 +0.88 101 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.85 +0.94 96 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.93 +1.01 98 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.88 +0.94 88 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.23 +1.26 105 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.95 +0.88 84 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.98 +0.88 81 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.19 +1.07 88 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 17.98 +0.91 72 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.03 +0.85 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.05 +0.84 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.10 +0.96 65 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 14.13 +0.84 62 0 0 0
29JUN26 40.00 C 13.30 13.30 13.30 13.19 +0.84 60 1 316 0
29JUN26 41.00 C 0.00 0.00 0.00 12.28 +0.88 59 0 192 0
29JUN26 42.00 C 13.10 13.10 13.00 11.38 +0.83 57 4 286 0
29JUN26 43.00 C 11.99 11.99 11.99 10.61 +1.09 58 2 671 0
29JUN26 44.00 C 0.00 0.00 0.00 9.65 +0.96 55 0 582 0
29JUN26 45.00 C 12.00 12.00 9.75 8.85 +0.90 54 8 1,419 0
29JUN26 46.00 C 9.75 9.75 8.26 8.09 +0.90 54 294 5,858 -100
29JUN26 47.00 C 9.20 9.20 9.20 7.37 +0.84 54 1 822 0
29JUN26 48.00 C 8.33 8.50 6.72 6.69 +0.82 54 54 1,047 0
29JUN26 49.00 C 7.30 7.50 6.02 6.02 +0.68 53 11 2,066 +2
29JUN26 50.00 C 8.00 8.00 5.50 5.50 +0.58 54 2,897 8,510 -291
29JUN26 52.50 C 7.21 7.21 4.30 4.32 +0.48 56 1,238 3,164 +760
29JUN26 55.00 C 5.00 5.00 3.38 3.29 +0.38 56 958 1,308 -74
29JUN26 57.50 C 3.50 4.00 2.62 2.56 +0.29 58 5,391 6,099 +4,401
29JUN26 60.00 C 3.47 3.68 2.02 1.97 +0.19 59 7,043 6,545 +1,814
29JUN26 62.50 C 3.11 3.11 1.61 1.51 +0.10 60 502 3,978 -49
29JUN26 65.00 C 2.62 2.62 1.28 1.16 +0.04 61 1,915 3,526 +1,200
29JUN26 67.50 C 1.73 2.00 1.06 0.90 0.00 62 1,459 1,703 +1,126
29JUN26 70.00 C 1.40 1.54 0.84 0.70 -0.03 63 884 2,487 +99
29JUN26 72.50 C 1.05 1.09 0.68 0.55 -0.06 64 469 1,239 +6
29JUN26 75.00 C 0.91 0.91 0.56 0.43 -0.08 65 200 12,020 -104
29JUN26 77.50 C 0.60 0.82 0.49 0.34 -0.10 66 76 1,173 -8
29JUN26 80.00 C 0.68 0.68 0.37 0.28 -0.10 68 304 1,497 +175
29JUN26 82.50 C 0.00 0.00 0.00 0.22 -0.11 68 0 288 0
29JUN26 85.00 C 0.40 0.44 0.31 0.18 -0.11 69 66 1,557 -4
29JUN26 87.50 C 0.00 0.00 0.00 0.15 -0.11 71 0 2,904 0
29JUN26 90.00 C 0.39 0.39 0.28 0.13 -0.10 72 46 3,114 +12
29JUN26 92.50 C 0.00 0.00 0.00 0.11 -0.10 73 0 1,246 0
29JUN26 95.00 C 0.20 0.20 0.20 0.09 -0.10 74 1 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.08 -0.10 76 0 101 0
29JUN26 100.00 C 0.13 0.13 0.13 0.07 -0.10 77 1 909 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.10 78 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.10 79 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.10 79 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.10 78 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.10 77 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.10 74 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.09 76 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.08 78 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.07 79 0 1 0
29JUN26 125.00 C 0.06 0.06 0.06 0.01 -0.06 81 30 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.05 83 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.04 84 0 337 0
30JUL26 21.00 C 0.00 0.00 0.00 31.84 +0.91 116 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 30.84 +0.89 110 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 29.84 +0.89 104 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 28.88 +0.93 103 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 27.84 +0.88 94 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 26.85 +0.88 90 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 25.85 +0.88 86 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 24.85 +0.87 81 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 23.93 +0.94 82 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 22.88 +0.88 75 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 22.23 +1.20 88 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.95 +0.88 71 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.00 +0.90 70 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.19 +1.06 73 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.02 +0.85 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 17.06 +0.84 61 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 16.11 +0.83 59 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 15.17 +0.82 57 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.25 +0.80 56 0 0 0
30JUL26 40.00 C 15.00 15.00 13.50 13.35 +0.80 55 4 4 +4
30JUL26 41.00 C 0.00 0.00 0.00 12.49 +0.79 54 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.63 +0.76 53 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 10.82 +0.74 53 0 558 0
30JUL26 44.00 C 11.80 11.80 11.80 10.04 +1.25 52 12 546 -10
30JUL26 45.00 C 12.60 13.00 9.50 8.96 +0.60 47 15 424 0
30JUL26 46.00 C 11.00 11.00 10.00 8.51 +0.80 51 12 700 -7
30JUL26 47.00 C 9.62 9.62 8.02 8.07 +0.97 54 31 776 0
30JUL26 48.00 C 0.00 0.00 0.00 7.23 +0.73 51 0 5,440 0
30JUL26 49.00 C 8.10 8.60 7.73 6.68 +0.63 51 41 1,955 -5
30JUL26 50.00 C 8.29 8.29 6.25 6.21 +0.67 52 223 891 +129
30JUL26 52.50 C 7.00 7.00 5.21 4.98 +0.52 52 486 2,357 +264
30JUL26 55.00 C 7.00 7.00 4.04 4.04 +0.43 53 690 5,645 +462
30JUL26 57.50 C 5.50 5.50 3.30 3.26 +0.33 54 98 2,141 -35
30JUL26 60.00 C 3.76 3.76 2.83 2.65 +0.26 55 56 4,133 +22
30JUL26 62.50 C 3.86 3.86 2.46 2.16 +0.22 56 139 960 +35
30JUL26 65.00 C 3.30 3.30 1.83 1.75 +0.15 56 153 1,935 +92
30JUL26 67.50 C 2.41 2.41 1.50 1.42 +0.11 57 731 800 +721
30JUL26 70.00 C 2.20 2.20 1.32 1.18 +0.09 58 199 215 +150
30JUL26 72.50 C 1.50 1.50 1.24 0.97 +0.06 59 93 93 +93
30JUL26 75.00 C 1.25 1.25 0.99 0.81 +0.05 60 32 101 +32
28AUG26 21.00 C 0.00 0.00 0.00 31.86 +0.91 104 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 30.87 +0.92 100 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 29.87 +0.92 95 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 28.89 +0.92 91 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 27.88 +0.92 86 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 26.91 +0.94 84 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 25.90 +0.92 79 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 24.88 +0.89 74 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 23.93 +0.91 73 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 22.91 +0.88 68 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.23 +1.18 77 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.95 +0.87 63 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.07 +0.94 64 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.19 +1.01 64 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.08 +0.84 57 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 17.15 +0.82 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 16.22 +0.79 54 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.33 +0.78 54 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.50 +0.80 54 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.63 +0.76 53 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.95 +0.87 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 12.03 +0.72 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 11.28 +0.71 52 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 10.57 +0.69 52 0 165 0
28AUG26 45.00 C 10.50 10.50 10.00 9.85 +0.63 51 4 239 0
28AUG26 46.00 C 0.00 0.00 0.00 9.35 +1.01 53 0 177 0
28AUG26 47.00 C 0.00 0.00 0.00 8.48 +0.71 50 2 195 -2
28AUG26 48.00 C 8.35 8.35 8.35 7.99 +0.76 51 2 75 0
28AUG26 49.00 C 0.00 0.00 0.00 7.44 +0.65 51 0 182 0
28AUG26 50.00 C 8.00 8.80 7.00 6.99 +0.68 52 48 420 +30
28AUG26 52.50 C 7.20 7.31 6.64 5.78 +0.52 52 104 520 +82
28AUG26 55.00 C 6.40 6.40 5.04 4.84 +0.45 52 189 854 +106
28AUG26 57.50 C 5.31 5.31 4.15 4.06 +0.37 53 315 372 -121
28AUG26 60.00 C 5.20 5.20 3.48 3.42 +0.33 54 47 451 -3
28AUG26 62.50 C 3.63 3.81 3.53 2.87 +0.25 55 120 180 +74
28AUG26 65.00 C 3.20 3.31 2.54 2.43 +0.23 55 418 495 -92
28AUG26 67.50 C 2.82 2.82 2.13 2.05 +0.16 56 93 308 +55
28AUG26 70.00 C 2.71 2.71 2.15 1.73 +0.14 57 142 191 +80
28AUG26 72.50 C 2.14 2.14 1.58 1.48 +0.10 57 1,236 1,220 +1,206
28AUG26 75.00 C 2.00 2.00 1.35 1.26 +0.09 58 139 102 +102
29SEP26 21.00 C 0.00 0.00 0.00 31.86 +0.91 93 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.91 +0.96 91 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 29.90 +0.95 86 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.89 +0.92 81 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.88 +0.90 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 26.91 +0.94 75 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.90 +0.92 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.88 +0.88 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.93 +0.91 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.92 +0.86 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.23 +1.15 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.99 +0.85 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.07 +0.87 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.19 +0.89 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.21 +0.80 54 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 17.32 +0.80 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.46 +0.79 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.62 +0.78 52 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 14.80 +0.77 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.01 +0.75 52 0 30 0
29SEP26 41.00 C 13.70 13.70 13.70 13.23 +0.72 51 10 460 +10
29SEP26 42.00 C 0.00 0.00 0.00 12.50 +0.71 51 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 11.76 +0.66 51 0 450 0
29SEP26 44.00 C 13.00 13.00 11.50 11.09 +0.66 51 5 766 -5
29SEP26 45.00 C 0.00 0.00 0.00 10.02 +0.23 46 0 1,872 0
29SEP26 46.00 C 0.00 0.00 0.00 9.80 +0.60 50 0 407 0
29SEP26 47.00 C 10.80 11.00 10.80 9.31 +0.91 51 3 7,108 -3
29SEP26 48.00 C 0.00 0.00 0.00 8.63 +0.76 50 0 212 0
29SEP26 49.00 C 8.11 8.11 8.11 8.10 +0.65 50 1 320 -1
29SEP26 50.00 C 10.00 10.00 7.81 7.62 +0.64 50 7 1,207 -3
29SEP26 52.50 C 8.00 8.00 6.50 6.50 +0.57 51 38 3,286 +3
29SEP26 55.00 C 7.15 7.15 5.80 5.52 +0.39 51 94 2,309 -2
29SEP26 57.50 C 4.83 4.83 4.77 4.77 +0.46 52 60 1,202 +60
29SEP26 60.00 C 5.20 5.20 4.26 4.06 +0.37 52 11 2,023 -3
29SEP26 62.50 C 0.00 0.00 0.00 3.45 +0.29 52 0 858 0
29SEP26 65.00 C 4.20 4.20 3.09 2.96 +0.22 53 182 4,187 +118
29SEP26 67.50 C 3.15 3.15 3.15 2.50 +0.15 53 35 1,734 +13
29SEP26 70.00 C 3.10 3.10 2.45 2.16 +0.11 54 179 2,207 0
29SEP26 72.50 C 2.50 2.50 2.50 1.83 +0.04 54 30 687 +30
29SEP26 75.00 C 0.00 0.00 0.00 1.59 +0.01 55 1 577 0
29SEP26 77.50 C 1.69 1.69 1.69 1.36 0.00 55 25 661 +24
29SEP26 80.00 C 1.72 1.72 1.39 1.18 -0.04 55 5 1,594 +2
29SEP26 82.50 C 1.48 1.48 1.24 1.02 -0.07 56 55 923 -31
29SEP26 85.00 C 1.20 1.20 1.20 0.88 -0.08 56 30 278 +30
29SEP26 87.50 C 0.00 0.00 0.00 0.78 -0.09 57 0 417 0
29SEP26 90.00 C 1.01 1.14 0.94 0.68 -0.11 57 55 978 +35
29SEP26 92.50 C 0.82 0.82 0.82 0.59 -0.12 58 36 312 +36
29SEP26 95.00 C 0.00 0.00 0.00 0.53 -0.12 58 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.47 -0.14 58 0 124 0
29SEP26 100.00 C 0.82 0.90 0.77 0.41 -0.15 59 1,069 1,267 +1,038
29SEP26 102.50 C 0.00 0.00 0.00 0.37 -0.13 59 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.33 -0.13 60 1 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.30 -0.14 60 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 -0.14 61 0 1,493 0
29SEP26 112.50 C 0.00 0.00 0.00 0.24 -0.14 61 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.22 -0.14 62 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 -0.13 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.18 -0.13 62 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.16 -0.13 63 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.15 -0.12 63 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.14 -0.12 64 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.13 -0.12 64 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.12 -0.12 65 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.11 -0.12 65 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.10 -0.12 66 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.09 -0.12 66 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.08 -0.12 66 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.07 -0.12 65 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.06 -0.12 65 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.05 -0.12 65 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 31.86 +0.91 73 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 30.91 +0.95 71 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 29.90 +0.92 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 28.89 +0.92 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.91 +0.89 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.97 +0.89 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.05 +0.89 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.17 +0.93 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.22 +0.88 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.33 +0.88 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.50 +0.93 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.62 +0.89 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.71 +0.84 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.88 +0.81 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.08 +0.82 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.25 +0.78 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.48 +0.78 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.71 +0.74 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.98 +0.72 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.28 +0.73 51 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 14.58 +0.69 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.92 +0.69 50 0 121 0
30DEC26 43.00 C 0.00 0.00 0.00 13.27 +0.68 50 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 12.65 +0.66 50 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 12.07 +0.65 50 0 733 0
30DEC26 46.00 C 11.67 11.67 11.67 11.44 +0.58 49 4 166 -4
30DEC26 47.00 C 0.00 0.00 0.00 10.89 +0.42 49 0 600 0
30DEC26 48.00 C 0.00 0.00 0.00 10.40 +0.57 50 0 1,493 0
30DEC26 49.00 C 0.00 0.00 0.00 9.90 +0.70 49 0 600 0
30DEC26 50.00 C 11.05 11.05 9.64 9.46 +0.72 50 85 1,966 +77
30DEC26 52.50 C 9.12 9.12 9.12 8.50 +0.79 51 60 847 -60
30DEC26 55.00 C 8.37 8.37 8.37 7.55 +0.74 51 60 1,204 -30
30DEC26 57.50 C 0.00 0.00 0.00 6.53 +0.50 50 0 2,523 0
30DEC26 60.00 C 8.00 8.00 5.85 5.78 +0.45 50 568 7,093 +354
30DEC26 62.50 C 6.28 6.29 6.28 5.13 +0.40 50 2 499 0
30DEC26 65.00 C 0.00 0.00 0.00 4.65 +0.45 51 0 721 0
30DEC26 67.50 C 0.00 0.00 0.00 4.12 +0.38 52 0 470 0
30DEC26 70.00 C 0.00 0.00 0.00 3.68 +0.35 52 0 373 0
30DEC26 72.50 C 3.77 3.77 3.77 3.24 +0.26 52 30 841 0
30DEC26 75.00 C 3.60 3.60 3.51 2.92 +0.26 52 31 1,973 0
30DEC26 77.50 C 3.53 3.53 3.00 2.59 +0.24 52 33 439 +32
30DEC26 80.00 C 2.81 2.81 2.49 2.31 +0.24 53 50 318 +10
30DEC26 82.50 C 0.00 0.00 0.00 2.02 +0.16 52 0 103 0
30DEC26 85.00 C 2.06 2.06 2.06 1.81 +0.16 53 8 1,983 +5
30DEC26 87.50 C 0.00 0.00 0.00 1.62 +0.11 53 0 44 0
30DEC26 90.00 C 2.06 2.06 1.70 1.47 +0.06 53 12 158 0
30DEC26 92.50 C 0.00 0.00 0.00 1.32 +0.05 54 0 156 0
30DEC26 95.00 C 1.46 1.46 1.46 1.21 +0.06 54 45 117 +45
30DEC26 97.50 C 0.00 0.00 0.00 1.11 +0.08 54 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.02 +0.08 55 0 345 0
30DEC26 102.50 C 0.00 0.00 0.00 0.92 +0.07 55 2 27 +2
30DEC26 105.00 C 0.00 0.00 0.00 0.80 0.00 55 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.76 +0.02 56 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.70 +0.01 56 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.65 +0.01 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.59 +0.01 56 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.53 -0.01 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.50 -0.01 57 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.47 -0.01 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.43 -0.02 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.40 -0.02 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.37 -0.02 58 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.34 -0.02 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.32 -0.02 58 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.30 -0.02 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.28 -0.03 59 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.27 -0.02 59 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.25 -0.03 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.23 -0.03 60 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.21 -0.04 60 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 32.05 +0.92 67 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.11 +0.90 65 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.21 +0.92 64 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.28 +0.91 62 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.38 +0.90 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.49 +0.90 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.62 +0.91 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.77 +0.91 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 24.88 +0.89 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 24.06 +0.90 56 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 23.23 +0.89 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.41 +0.86 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.61 +0.87 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.83 +0.84 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 20.07 +0.84 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.33 +0.83 52 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 18.60 +0.81 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.89 +0.80 52 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 17.21 +0.80 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.53 +0.78 51 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 15.89 +0.77 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.25 +0.75 50 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 14.65 +0.74 50 0 43 0
30MAR27 44.00 C 15.48 15.48 15.48 14.07 +0.73 50 1 286 0
30MAR27 45.00 C 0.00 0.00 0.00 13.70 +0.91 51 0 1,465 0
30MAR27 46.00 C 0.00 0.00 0.00 12.95 +0.71 50 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 12.43 +0.68 50 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 11.92 +0.66 50 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 11.45 +0.78 50 0 1 0
30MAR27 50.00 C 12.30 12.30 11.50 10.94 +0.71 49 5 176 -5
30MAR27 52.50 C 10.93 10.93 10.93 9.98 +0.76 50 30 16 -14
30MAR27 55.00 C 10.15 10.15 10.15 8.93 +0.63 49 292 2,887 +292
30MAR27 57.50 C 8.17 8.17 8.17 8.05 +0.58 50 3 2,050 -3
30MAR27 60.00 C 0.00 0.00 0.00 7.28 +0.54 50 0 226 0
30MAR27 62.50 C 0.00 0.00 0.00 6.58 +0.50 50 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 5.96 +0.47 50 0 110 0
30MAR27 67.50 C 0.00 0.00 0.00 5.41 +0.51 50 0 23 0
30MAR27 70.00 C 5.68 6.00 5.22 4.94 +0.49 51 23 52 +6
30MAR27 72.50 C 5.08 5.08 5.08 4.63 +0.64 51 23 55 +23
30MAR27 75.00 C 4.65 4.65 4.65 4.10 +0.51 51 21 23 +14
30MAR27 77.50 C 0.00 0.00 0.00 3.88 +0.63 52 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 3.55 +0.63 52 0 63 0
30MAR27 82.50 C 0.00 0.00 0.00 3.29 +0.66 53 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 3.04 +0.64 53 0 40 0
TOTAL CALL 57,034 279,471 +21,651
15MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 152 0 150 0
15MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 112 0
15MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 121 0 233 0
15MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 238 0
15MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 66 0
15MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 192 0
15MAY26 44.00 P 0.01 0.01 0.01 0.02 0.00 90 20 250 +3
15MAY26 45.00 P 0.04 0.04 0.04 0.03 -0.01 85 12 665 +1
15MAY26 46.00 P 0.08 0.08 0.04 0.05 -0.03 82 20 341 0
15MAY26 47.00 P 0.07 0.07 0.06 0.09 -0.08 79 48 503 -35
15MAY26 48.00 P 0.09 0.12 0.09 0.17 -0.15 78 51 254 -2
15MAY26 49.00 P 0.20 0.23 0.17 0.27 -0.29 75 44 555 +28
15MAY26 50.00 P 0.26 0.39 0.23 0.44 -0.40 73 395 4,874 -10
15MAY26 52.50 P 0.40 1.25 0.40 1.23 -0.91 67 1,248 597 -203
15MAY26 55.00 P 1.27 2.76 1.27 2.87 -1.22 69 816 515 +506
15MAY26 57.50 P 4.28 4.83 4.28 5.04 -1.10 72 18 18 +17
15MAY26 60.00 P 0.00 0.00 0.00 7.43 -1.13 74 0 4 0
15MAY26 62.50 P 8.85 8.85 8.85 9.92 -1.07 89 1 1 0
15MAY26 65.00 P 0.00 0.00 0.00 12.41 -1.04 99 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 14.90 -1.03 0 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 17.40 -1.02 0 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 19.90 -1.01 0 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 22.40 -1.01 0 0 0 0
22MAY26 42.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
22MAY26 43.00 P 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
22MAY26 44.00 P 0.08 0.08 0.08 0.07 -0.04 60 10 120 0
22MAY26 45.00 P 0.13 0.15 0.13 0.13 -0.07 61 12 24 +2
22MAY26 46.00 P 0.00 0.00 0.00 0.21 -0.12 60 0 30 0
22MAY26 47.00 P 0.27 0.30 0.27 0.32 -0.20 60 90 192 +90
22MAY26 48.00 P 0.45 0.45 0.39 0.48 -0.30 60 62 385 +32
22MAY26 49.00 P 0.60 0.63 0.53 0.70 -0.38 60 171 435 +45
22MAY26 50.00 P 0.76 0.91 0.69 0.98 -0.48 59 96 639 0
22MAY26 52.50 P 1.14 1.96 1.14 1.99 -0.80 59 835 894 +640
22MAY26 55.00 P 2.20 3.38 2.20 3.58 -1.01 61 666 271 +271
22MAY26 57.50 P 3.13 5.36 3.13 5.54 -1.10 64 223 203 +203
22MAY26 60.00 P 0.00 0.00 0.00 7.74 -1.14 67 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 10.01 -0.98 64 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 12.43 -1.12 64 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 14.96 -1.03 79 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 17.43 -1.02 82 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 19.92 -1.01 87 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 22.41 -1.01 91 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 193 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,054 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,073 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 928 0
28MAY26 39.00 P 0.08 0.08 0.06 0.03 0.00 65 103 969 -103
28MAY26 40.00 P 0.10 0.10 0.09 0.05 0.00 65 23 587 +18
28MAY26 41.00 P 0.15 0.15 0.12 0.07 -0.01 63 27 779 -25
28MAY26 42.00 P 0.17 0.19 0.14 0.12 -0.01 64 180 1,118 +36
28MAY26 43.00 P 0.20 0.22 0.19 0.18 -0.03 63 46 945 +38
28MAY26 44.00 P 0.19 0.27 0.15 0.28 -0.05 64 114 971 -86
28MAY26 45.00 P 0.40 0.40 0.31 0.39 -0.11 64 213 3,193 +14
28MAY26 46.00 P 0.50 0.52 0.41 0.53 -0.18 63 231 3,363 +83
28MAY26 47.00 P 0.50 0.70 0.50 0.73 -0.25 63 93 597 -53
28MAY26 48.00 P 0.50 0.93 0.50 0.98 -0.31 64 436 1,859 +76
28MAY26 49.00 P 0.80 1.24 0.78 1.27 -0.38 63 520 2,748 +92
28MAY26 50.00 P 0.85 1.55 0.85 1.62 -0.45 64 1,024 3,249 -160
28MAY26 52.50 P 1.75 2.70 1.52 2.76 -0.64 64 730 3,337 +267
28MAY26 55.00 P 2.46 4.25 2.46 4.31 -0.86 66 1,007 1,693 +229
28MAY26 57.50 P 3.71 5.98 3.71 6.15 -0.83 68 388 1,221 +116
28MAY26 60.00 P 7.51 7.51 6.80 8.21 -1.05 70 108 667 +35
28MAY26 62.50 P 0.00 0.00 0.00 10.41 -1.11 72 1 647 0
28MAY26 65.00 P 11.18 11.44 10.90 12.73 -0.93 75 150 465 +30
28MAY26 67.50 P 12.98 14.35 12.98 15.03 -0.96 71 70 277 +67
28MAY26 70.00 P 15.73 15.73 15.73 17.55 -0.94 81 30 30 +30
28MAY26 72.50 P 18.21 18.41 18.21 19.99 -0.95 82 60 75 +60
28MAY26 75.00 P 0.00 0.00 0.00 22.46 -1.03 85 0 13 0
28MAY26 77.50 P 24.08 24.08 24.08 24.94 -1.03 88 8 180 -8
28MAY26 80.00 P 0.00 0.00 0.00 27.42 -1.03 90 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.91 -1.02 91 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.40 -1.02 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.90 -1.02 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 37.40 -1.01 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 39.90 -1.01 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 42.40 -1.01 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 44.90 -1.00 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 47.40 -1.00 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 49.90 -1.00 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 52.40 -1.00 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29JUN26 34.00 P 0.15 0.15 0.15 0.02 0.00 49 30 88 +30
29JUN26 35.00 P 0.16 0.16 0.15 0.03 -0.01 48 85 406 0
29JUN26 36.00 P 0.15 0.15 0.15 0.05 -0.01 48 2 748 -2
29JUN26 37.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 623 0
29JUN26 38.00 P 0.23 0.26 0.23 0.13 -0.02 49 43 2,333 -20
29JUN26 39.00 P 0.23 0.24 0.23 0.18 -0.05 49 3 772 -3
29JUN26 40.00 P 0.33 0.38 0.33 0.27 -0.06 50 43 640 +37
29JUN26 41.00 P 0.45 0.46 0.45 0.39 -0.07 50 34 1,817 +32
29JUN26 42.00 P 0.45 0.60 0.45 0.53 -0.10 51 271 1,350 -209
29JUN26 43.00 P 0.68 0.68 0.68 0.70 -0.14 51 20 1,451 0
29JUN26 44.00 P 0.77 0.83 0.76 0.92 -0.17 52 88 1,365 +18
29JUN26 45.00 P 1.35 1.35 0.85 1.15 -0.24 52 197 2,175 +39
29JUN26 46.00 P 1.25 1.38 1.19 1.42 -0.31 52 234 2,414 +179
29JUN26 47.00 P 1.39 1.65 1.39 1.73 -0.34 52 675 1,537 +504
29JUN26 48.00 P 1.80 2.01 1.69 2.07 -0.43 52 180 1,097 +26
29JUN26 49.00 P 2.10 2.47 2.04 2.48 -0.47 52 537 1,763 +290
29JUN26 50.00 P 2.60 2.91 2.00 2.91 -0.52 52 929 4,663 +71
29JUN26 52.50 P 3.68 4.19 3.46 4.26 -0.55 53 666 2,148 +361
29JUN26 55.00 P 4.40 5.74 4.40 5.84 -0.74 54 288 3,323 -11
29JUN26 57.50 P 6.32 7.59 6.32 7.66 -0.88 56 248 2,740 +36
29JUN26 60.00 P 7.50 9.50 7.50 9.52 -1.06 56 18 2,456 +2
29JUN26 62.50 P 0.00 0.00 0.00 11.72 -1.03 59 0 3,274 0
29JUN26 65.00 P 12.38 12.38 12.38 13.91 -1.07 60 34 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 16.16 -1.07 61 0 1,147 0
29JUN26 70.00 P 17.05 17.83 17.05 18.48 -1.12 62 60 6,525 0
29JUN26 72.50 P 19.28 19.28 19.28 20.83 -0.86 64 30 15,827 0
29JUN26 75.00 P 22.50 22.50 22.50 22.70 -1.02 0 4 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 25.10 -1.33 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 27.67 -1.18 0 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 29.99 -1.30 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 32.83 -0.90 55 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 35.30 -0.89 52 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 37.76 -0.99 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 40.22 -0.90 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 42.69 -0.95 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 45.18 -0.94 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 47.65 -0.97 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 50.12 -0.90 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 52.59 -0.91 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 55.08 -0.94 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 57.56 -0.96 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 60.03 -0.91 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 62.55 -0.88 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 64.97 -0.95 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 67.48 -0.92 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 70.00 -1.28 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 72.49 -0.96 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 74.98 -1.28 0 0 0 0
29JUN26 130.00 P 75.45 75.45 75.45 77.66 -1.09 88 30 387 +30
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30JUL26 28.00 P 0.08 0.08 0.08 0.01 0.00 50 16 16 +16
30JUL26 29.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 268 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30JUL26 32.00 P 0.19 0.19 0.19 0.06 +0.01 50 30 30 +30
30JUL26 33.00 P 0.20 0.20 0.20 0.09 +0.02 50 32 33 +32
30JUL26 34.00 P 0.00 0.00 0.00 0.13 +0.02 50 0 124 0
30JUL26 35.00 P 0.28 0.28 0.28 0.18 +0.02 50 20 670 -20
30JUL26 36.00 P 0.31 0.31 0.31 0.24 +0.01 50 1 1,030 -1
30JUL26 37.00 P 0.00 0.00 0.00 0.33 +0.01 50 0 377 0
30JUL26 38.00 P 0.46 0.46 0.46 0.43 0.00 50 1 311 -1
30JUL26 39.00 P 0.00 0.00 0.00 0.55 -0.01 50 0 231 0
30JUL26 40.00 P 0.60 0.60 0.60 0.69 -0.05 50 2 622 +2
30JUL26 41.00 P 0.00 0.00 0.00 0.84 -0.09 50 0 312 0
30JUL26 42.00 P 0.92 0.96 0.92 1.03 -0.13 50 45 724 +35
30JUL26 43.00 P 1.00 1.00 1.00 1.24 -0.20 50 2 753 +2
30JUL26 44.00 P 1.29 1.44 1.29 1.51 -0.21 50 85 1,296 +69
30JUL26 45.00 P 1.53 1.53 1.44 1.78 -0.25 50 36 1,072 -6
30JUL26 46.00 P 0.00 0.00 0.00 2.11 -0.28 50 0 882 0
30JUL26 47.00 P 2.04 2.30 2.04 2.45 -0.33 50 100 294 -4
30JUL26 48.00 P 2.46 2.46 2.37 2.85 -0.37 50 30 202 -30
30JUL26 49.00 P 2.81 3.24 2.79 3.27 -0.41 50 205 516 +200
30JUL26 50.00 P 2.78 3.60 2.78 3.72 -0.48 50 142 225 -7
30JUL26 52.50 P 4.48 4.66 4.18 5.05 -0.59 50 117 284 -18
30JUL26 55.00 P 5.47 6.56 5.47 6.61 -0.68 51 336 151 +97
30JUL26 57.50 P 7.28 8.27 7.28 8.29 -0.91 51 454 483 +428
30JUL26 60.00 P 0.00 0.00 0.00 10.28 -0.77 53 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 12.30 -0.73 54 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 14.41 -0.75 55 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 16.59 -0.78 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 18.84 -0.79 56 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.12 -0.81 57 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 23.44 -0.84 57 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.07 0.00 49 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
28AUG26 32.00 P 0.27 0.27 0.27 0.14 0.00 49 35 55 +35
28AUG26 33.00 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.35 0.00 49 0 33 0
28AUG26 36.00 P 0.48 0.48 0.48 0.45 -0.02 49 20 97 +20
28AUG26 37.00 P 0.00 0.00 0.00 0.57 -0.02 50 0 230 0
28AUG26 38.00 P 0.00 0.00 0.00 0.72 -0.04 50 0 304 0
28AUG26 39.00 P 0.90 0.90 0.90 0.89 -0.05 50 30 80 +30
28AUG26 40.00 P 1.07 1.07 1.07 1.08 -0.09 50 62 62 +33
28AUG26 41.00 P 0.00 0.00 0.00 1.28 -0.12 50 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 1.48 -0.21 49 0 98 0
28AUG26 43.00 P 1.53 1.53 1.53 1.74 -0.25 49 30 176 0
28AUG26 44.00 P 0.00 0.00 0.00 2.02 -0.28 49 0 308 0
28AUG26 45.00 P 2.08 2.17 2.08 2.36 -0.28 49 31 185 +31
28AUG26 46.00 P 0.00 0.00 0.00 2.70 -0.33 49 0 64 0
28AUG26 47.00 P 2.68 3.00 2.68 3.09 -0.36 49 3 131 +1
28AUG26 48.00 P 3.10 3.48 3.10 3.51 -0.39 49 166 179 -153
28AUG26 49.00 P 3.51 3.84 3.51 3.93 -0.45 49 120 251 -120
28AUG26 50.00 P 4.05 4.05 4.05 4.43 -0.47 49 10 103 +10
28AUG26 52.50 P 5.42 5.42 5.42 5.79 -0.55 50 30 284 0
28AUG26 55.00 P 6.50 7.18 6.33 7.35 -0.63 51 187 366 +115
28AUG26 57.50 P 8.01 8.69 8.01 9.07 -0.75 51 375 765 +345
28AUG26 60.00 P 9.73 9.77 9.73 10.92 -0.84 52 51 51 +51
28AUG26 62.50 P 12.72 12.72 12.72 12.88 -0.68 53 35 35 +35
28AUG26 65.00 P 13.95 14.71 13.95 14.93 -0.74 53 90 1,251 +30
28AUG26 67.50 P 0.00 0.00 0.00 17.06 -0.73 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.25 -0.74 55 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.48 -0.76 55 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 23.77 -0.78 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.24 -0.05 48 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 -0.06 48 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.41 -0.08 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.52 -0.09 48 0 70 0
29SEP26 36.00 P 0.74 0.78 0.74 0.65 -0.12 48 3 472 -1
29SEP26 37.00 P 0.00 0.00 0.00 0.81 -0.13 48 0 247 0
29SEP26 38.00 P 0.00 0.00 0.00 0.99 -0.14 49 0 621 0
29SEP26 39.00 P 0.00 0.00 0.00 1.19 -0.17 49 0 896 0
29SEP26 40.00 P 1.35 1.43 1.35 1.42 -0.18 49 92 422 +47
29SEP26 41.00 P 0.00 0.00 0.00 1.67 -0.22 49 0 969 0
29SEP26 42.00 P 1.75 1.75 1.70 1.93 -0.25 49 3 1,108 +2
29SEP26 43.00 P 1.94 2.16 1.94 2.22 -0.26 49 52 1,779 -39
29SEP26 44.00 P 2.46 2.46 2.46 2.53 -0.31 49 2 1,853 +2
29SEP26 45.00 P 2.62 2.82 2.62 2.83 -0.37 48 17 7,786 +14
29SEP26 46.00 P 3.03 3.03 3.03 3.23 -0.37 48 2 1,001 +2
29SEP26 47.00 P 2.92 2.92 2.92 3.64 -0.39 48 1 7,306 -1
29SEP26 48.00 P 4.00 4.05 3.98 4.09 -0.40 49 120 519 +120
29SEP26 49.00 P 4.42 4.53 4.42 4.53 -0.45 49 90 1,054 +56
29SEP26 50.00 P 4.46 4.99 4.46 5.03 -0.46 48 289 6,009 -39
29SEP26 52.50 P 5.79 5.79 5.79 6.41 -0.52 49 1 4,486 +1
29SEP26 55.00 P 6.80 7.80 6.80 7.95 -0.57 50 62 3,292 +29
29SEP26 57.50 P 8.82 8.82 8.55 9.59 -0.77 50 32 1,888 -1
29SEP26 60.00 P 10.22 10.50 10.22 11.45 -0.79 50 90 2,131 0
29SEP26 62.50 P 11.99 12.40 11.99 13.38 -0.85 51 42 1,354 0
29SEP26 65.00 P 14.91 15.10 14.91 15.17 -0.87 50 42 6,084 -34
29SEP26 67.50 P 0.00 0.00 0.00 17.48 -0.68 52 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 19.25 -0.77 49 0 2,801 0
29SEP26 72.50 P 0.00 0.00 0.00 21.83 -0.70 53 0 835 0
29SEP26 75.00 P 22.26 22.81 22.26 24.12 -0.66 54 86 2,590 +56
29SEP26 77.50 P 0.00 0.00 0.00 26.35 -0.73 54 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 28.64 -0.76 54 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 30.76 -0.99 50 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 33.35 -0.78 54 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 35.71 -0.80 54 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 38.11 -0.81 53 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 40.52 -0.82 53 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 42.94 -0.82 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.36 -0.84 51 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 47.80 -0.85 49 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 50.25 -0.86 45 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 52.71 -0.86 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 55.17 -0.87 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.63 -0.89 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 60.10 -0.89 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.58 -0.88 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.05 -0.89 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.53 -0.89 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 70.01 -1.27 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.49 -1.32 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.98 -1.31 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.66 -1.12 60 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.96 -1.30 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 82.45 -1.30 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 84.94 -1.29 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 87.42 -1.30 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 89.91 -1.29 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 92.40 -1.29 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 95.10 -1.07 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 97.59 -1.07 68 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.05 45 0 35 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 -0.06 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.09 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 -0.12 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.08 -0.14 44 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.17 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.21 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 -0.24 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 -0.27 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.36 -0.31 45 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 0.46 -0.33 45 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 0.58 -0.37 45 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 -0.40 46 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 0.88 -0.38 46 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 1.06 -0.38 46 0 106 0
30DEC26 36.00 P 0.00 0.00 0.00 1.26 -0.39 46 0 364 0
30DEC26 37.00 P 0.00 0.00 0.00 1.50 -0.37 46 0 148 0
30DEC26 38.00 P 0.00 0.00 0.00 1.75 -0.41 47 0 67 0
30DEC26 39.00 P 2.30 2.30 2.30 2.03 -0.46 47 4 258 0
30DEC26 40.00 P 2.28 2.28 2.16 2.35 -0.35 47 14 2,314 0
30DEC26 41.00 P 0.00 0.00 0.00 2.67 -0.37 48 0 1,610 0
30DEC26 42.00 P 2.76 2.76 2.76 3.04 -0.34 48 1 406 -1
30DEC26 43.00 P 3.00 3.00 3.00 3.37 -0.35 48 1 512 0
30DEC26 44.00 P 3.83 3.83 3.10 3.74 -0.37 48 32 494 -1
30DEC26 45.00 P 0.00 0.00 0.00 4.18 -0.34 48 0 1,074 0
30DEC26 46.00 P 0.00 0.00 0.00 4.59 -0.35 48 0 374 0
30DEC26 47.00 P 4.20 5.03 4.20 5.03 -0.37 48 108 400 +8
30DEC26 48.00 P 0.00 0.00 0.00 5.51 -0.38 48 0 1,203 0
30DEC26 49.00 P 5.09 5.71 5.09 5.99 -0.41 48 56 205 -30
30DEC26 50.00 P 5.94 6.20 5.94 6.51 -0.41 48 55 2,366 -55
30DEC26 52.50 P 7.53 7.53 7.38 7.90 -0.46 48 179 515 +49
30DEC26 55.00 P 8.66 8.90 8.66 9.41 -0.52 48 120 2,318 +44
30DEC26 57.50 P 9.88 10.20 9.88 11.07 -0.57 49 31 597 0
30DEC26 60.00 P 12.17 12.17 12.11 13.38 -0.06 52 39 539 -30
30DEC26 62.50 P 13.55 14.45 13.55 14.67 -0.53 49 90 553 0
30DEC26 65.00 P 0.00 0.00 0.00 16.63 -0.53 50 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 18.16 -0.65 47 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 20.68 -0.25 50 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 22.79 -0.59 51 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 24.94 -0.61 51 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 27.15 -0.61 51 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 29.37 -0.52 51 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 31.64 -0.64 51 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 33.91 -0.66 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.23 -0.67 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.54 -0.71 51 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 40.89 -0.72 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.25 -0.75 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 45.64 -0.75 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.03 -0.78 50 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 50.44 -0.80 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.87 -0.81 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.30 -0.83 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 57.73 -0.86 43 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 60.18 -0.86 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 62.65 -0.85 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 65.13 -0.85 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 67.58 -0.88 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 70.06 -1.22 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 72.53 -1.28 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 75.00 -1.29 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 77.66 -1.12 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.96 -1.30 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 82.45 -1.30 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 84.94 -1.29 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 87.42 -1.30 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 90.15 -1.05 59 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 92.63 -1.06 59 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 95.12 -1.05 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 97.61 -1.05 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 -0.02 50 0 272 0
30MAR27 22.00 P 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.24 -0.04 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.39 -0.05 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.48 -0.05 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.58 -0.07 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.71 -0.07 50 0 10 0
30MAR27 29.00 P 0.00 0.00 0.00 0.84 -0.07 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.99 -0.10 50 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.17 -0.10 50 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 1.35 -0.11 50 0 2 0
30MAR27 33.00 P 1.45 1.45 1.45 1.56 -0.13 50 100 250 +100
30MAR27 34.00 P 0.00 0.00 0.00 1.80 -0.11 50 0 4 0
30MAR27 35.00 P 1.82 1.82 1.82 2.03 -0.10 50 100 156 +100
30MAR27 36.00 P 0.00 0.00 0.00 2.27 -0.09 49 0 154 0
30MAR27 37.00 P 0.00 0.00 0.00 2.52 -0.21 49 0 169 0
30MAR27 38.00 P 0.00 0.00 0.00 2.80 -0.23 49 0 187 0
30MAR27 39.00 P 0.00 0.00 0.00 3.20 -0.15 50 0 160 0
30MAR27 40.00 P 3.10 3.32 3.00 3.54 -0.11 50 103 2,681 +78
30MAR27 41.00 P 0.00 0.00 0.00 3.74 -0.25 48 0 172 0
30MAR27 42.00 P 0.00 0.00 0.00 4.06 -0.29 48 0 115 0
30MAR27 43.00 P 0.00 0.00 0.00 4.42 -0.32 48 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 4.84 -0.30 48 0 96 0
30MAR27 45.00 P 5.15 5.15 5.15 5.26 -0.31 48 1 1,152 +1
30MAR27 46.00 P 0.00 0.00 0.00 5.69 -0.34 48 0 3,023 0
30MAR27 47.00 P 0.00 0.00 0.00 6.15 -0.34 48 0 2,065 0
30MAR27 48.00 P 0.00 0.00 0.00 6.63 -0.36 48 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 7.13 -0.37 47 0 61 0
30MAR27 50.00 P 7.02 7.69 7.00 7.66 -0.38 48 24 422 +13
30MAR27 52.50 P 8.30 8.30 8.30 9.05 -0.41 48 1 129 0
30MAR27 55.00 P 0.00 0.00 0.00 10.55 -0.47 48 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 12.24 -0.34 48 0 1,522 0
30MAR27 60.00 P 13.35 13.35 13.35 13.96 -0.37 48 30 136 +30
30MAR27 62.50 P 14.90 15.31 14.90 15.77 -0.49 49 60 102 +60
30MAR27 65.00 P 16.24 16.24 16.24 17.63 -0.43 49 30 30 +30
30MAR27 67.50 P 0.00 0.00 0.00 19.58 -0.44 49 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 21.60 -0.45 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 23.65 -0.47 50 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 25.74 -0.49 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.88 -0.50 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.04 -0.52 50 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 32.26 -0.53 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.47 -0.56 50 0 30 0
TOTAL PUT 20,283 247,586 +5,651
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$ 590.50
28MAY26 460.00 C 0.00 0.00 0.00 131.15 -1.38 48 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 121.27 -1.26 48 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 111.47 -1.06 48 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 101.79 -0.74 49 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 92.27 -0.26 49 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 82.97 +0.44 49 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 73.97 +1.44 49 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 65.32 +2.77 49 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 57.12 +4.39 49 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 49.42 +5.85 49 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 42.30 +6.56 49 0 12 0
28MAY26 570.00 C 0.00 0.00 0.00 35.79 +7.31 49 0 13 0
28MAY26 580.00 C 0.00 0.00 0.00 29.03 +5.57 47 0 37 0
28MAY26 590.00 C 27.00 27.00 25.03 25.03 +6.04 49 25 27 +23
28MAY26 600.00 C 21.60 21.60 21.60 19.59 +4.24 47 5 122 0
28MAY26 610.00 C 17.61 17.65 17.39 15.80 +3.44 48 42 34 +1
28MAY26 620.00 C 0.00 0.00 0.00 12.58 +2.98 48 0 112 0
28MAY26 630.00 C 11.05 11.05 11.05 9.90 +2.50 48 15 180 -15
28MAY26 640.00 C 10.00 10.00 8.60 7.70 +1.98 48 36 179 +6
28MAY26 650.00 C 0.00 0.00 0.00 5.91 +1.55 48 0 121 0
28MAY26 660.00 C 0.00 0.00 0.00 4.49 +1.18 48 0 75 0
28MAY26 670.00 C 0.00 0.00 0.00 3.37 +0.84 48 0 250 0
28MAY26 680.00 C 0.00 0.00 0.00 2.58 +0.70 49 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 1.89 +0.56 49 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 1.37 +0.44 49 0 66 0
28MAY26 710.00 C 0.00 0.00 0.00 0.98 +0.31 48 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.70 +0.23 49 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.49 +0.17 48 0 36 0
28MAY26 740.00 C 0.00 0.00 0.00 0.34 +0.11 48 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.24 +0.09 49 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.16 +0.06 48 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.11 +0.04 49 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 57 0 108 0
29JUN26 460.00 C 0.00 0.00 0.00 135.91 +3.38 51 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 127.08 +4.55 51 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 118.47 +5.94 51 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 110.13 +7.21 51 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 102.06 +8.44 51 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 94.31 +8.62 51 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 86.87 +8.72 51 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 79.78 +8.26 51 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 73.05 +7.94 51 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 66.68 +7.44 51 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 60.68 +8.73 51 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 55.05 +8.03 51 0 0 0
29JUN26 580.00 C 52.13 52.13 52.13 48.30 +6.00 49 15 15 +15
29JUN26 590.00 C 0.00 0.00 0.00 44.31 +6.29 50 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 39.43 +5.28 50 0 570 0
29JUN26 610.00 C 0.00 0.00 0.00 36.06 +5.50 51 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 32.24 +4.33 51 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 28.91 +3.84 51 0 189 0
29JUN26 640.00 C 0.00 0.00 0.00 26.23 +3.87 51 0 73 0
29JUN26 650.00 C 26.66 27.00 24.94 23.34 +4.02 51 7 1,141 0
29JUN26 660.00 C 0.00 0.00 0.00 20.74 +3.58 52 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 18.30 +3.03 51 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 16.10 +2.65 51 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 14.14 +2.38 51 0 45 0
29JUN26 700.00 C 0.00 0.00 0.00 12.38 +2.22 51 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 10.82 +1.89 51 0 99 0
29JUN26 720.00 C 11.80 11.80 11.80 9.44 +1.74 51 1 15 -1
29JUN26 730.00 C 0.00 0.00 0.00 8.21 +1.74 51 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 7.13 +1.50 51 0 29 0
29JUN26 750.00 C 7.50 7.50 7.50 6.18 +1.39 51 1 50 +1
29JUN26 760.00 C 0.00 0.00 0.00 5.19 +1.03 51 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 4.48 +0.89 51 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 3.86 +0.85 51 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 3.32 +0.70 51 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 2.85 +0.60 51 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 2.45 +0.58 51 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 2.09 +0.46 51 0 0 0
29JUN26 830.00 C 3.60 3.60 3.60 1.79 +0.40 51 10 13 +10
29JUN26 840.00 C 0.00 0.00 0.00 1.53 +0.38 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.30 +0.31 51 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 1.11 +0.26 51 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.94 +0.24 51 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.80 +0.21 51 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.68 +0.17 51 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.57 +0.15 51 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.48 +0.13 51 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.41 +0.11 51 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.35 +0.10 51 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.29 +0.09 51 0 2 0
30JUL26 460.00 C 0.00 0.00 0.00 142.06 +8.90 51 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 133.93 +9.54 51 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 126.05 +9.68 51 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 118.42 +9.28 51 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 111.06 +9.15 51 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 103.98 +8.72 51 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 97.18 +8.45 51 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 90.68 +8.20 51 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 84.47 +7.76 51 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 78.55 +7.62 51 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 72.93 +8.06 51 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 67.60 +8.24 51 0 0 0
30JUL26 580.00 C 66.38 66.38 66.38 62.38 +7.51 51 15 15 +15
30JUL26 590.00 C 61.54 61.54 61.54 56.92 +6.37 50 15 15 +15
30JUL26 600.00 C 55.00 55.00 55.00 52.66 +5.90 50 2 37 +2
30JUL26 610.00 C 0.00 0.00 0.00 48.82 +5.62 50 0 127 0
30JUL26 620.00 C 0.00 0.00 0.00 45.22 +5.35 51 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 41.83 +5.08 51 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 38.65 +4.82 51 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 35.68 +4.66 51 0 4 0
30JUL26 660.00 C 34.26 34.26 34.26 32.94 +4.67 52 2 3 +2
30JUL26 670.00 C 0.00 0.00 0.00 30.11 +4.06 52 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 26.68 +2.81 51 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 24.33 +3.28 51 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 22.16 +3.23 51 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 20.17 +2.86 51 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 18.33 +2.61 51 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 16.64 +2.51 51 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 15.10 +2.34 51 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 13.68 +2.07 51 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 12.38 +1.61 51 0 65 0
28AUG26 460.00 C 0.00 0.00 0.00 148.76 +10.04 52 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 141.18 +9.69 52 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 133.82 +9.48 52 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 126.71 +9.40 52 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 119.84 +8.98 52 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 113.22 +8.80 52 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 106.85 +8.63 52 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 100.73 +8.20 52 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 94.87 +8.03 52 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 89.25 +7.86 52 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 83.89 +9.19 52 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 78.78 +8.69 52 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 73.50 +7.76 52 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 67.70 +6.56 51 0 0 0
28AUG26 600.00 C 68.56 68.56 68.56 63.69 +6.30 51 1 1 +1
28AUG26 610.00 C 0.00 0.00 0.00 59.71 +5.87 51 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 55.26 +4.79 51 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 52.70 +5.42 52 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 49.50 +5.32 52 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 46.41 +4.99 52 0 2 0
28AUG26 660.00 C 0.00 0.00 0.00 43.55 +4.80 52 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 41.00 +4.45 53 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 38.41 +4.60 53 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 156.47 +9.20 53 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 149.36 +9.15 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 142.46 +8.85 53 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 135.78 +8.52 53 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 129.32 +8.41 53 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 123.08 +8.24 53 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 117.06 +7.81 53 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 111.26 +7.60 53 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 105.69 +7.62 53 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 100.33 +7.17 53 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 95.19 +9.48 53 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 90.25 +9.20 53 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 82.96 +6.48 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 79.02 +6.44 52 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 74.40 +5.72 52 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 70.45 +5.67 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 66.74 +5.79 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 63.22 +5.45 52 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 59.44 +4.84 52 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 56.27 +4.67 52 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 53.28 +2.29 52 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 50.54 +2.94 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 49.08 +3.41 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 46.53 +3.64 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 44.04 +4.12 54 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 41.62 +4.84 54 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 38.36 +3.57 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 36.13 +3.33 53 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 34.01 +3.20 53 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 32.01 +3.20 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 30.11 +3.12 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 28.33 +2.82 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 26.64 +2.61 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 25.04 +2.49 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 23.54 +2.48 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 22.78 +2.57 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 20.78 +2.23 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 19.52 +2.04 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 18.34 +1.92 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 17.74 +1.93 54 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 16.17 +1.89 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 15.18 +1.81 53 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 14.24 +1.61 53 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 13.37 +1.49 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 12.54 +1.40 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 11.77 +1.37 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 11.04 +1.39 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 10.36 +1.33 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 9.71 +1.18 53 0 37 0
30DEC26 460.00 C 0.00 0.00 0.00 166.83 +3.31 52 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 160.22 +2.88 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 153.75 +2.59 52 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 147.64 +2.59 52 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 141.82 +2.19 52 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 136.00 +1.78 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 130.38 +1.58 52 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 124.92 +1.54 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 119.91 +1.32 52 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 114.91 +0.96 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 110.11 +0.79 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 105.32 +3.78 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 101.96 +4.83 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 97.36 +3.98 53 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 94.11 +4.48 53 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 90.38 +4.49 53 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 86.25 +4.11 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 82.86 +4.46 53 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 79.61 +4.25 54 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 76.50 +4.18 54 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 73.02 +3.34 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 69.89 +2.69 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 66.56 +2.30 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 63.80 +1.85 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 61.16 +1.90 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 58.54 +1.27 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 55.92 +0.92 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 53.29 +0.43 53 0 360 0
30DEC26 740.00 C 0.00 0.00 0.00 50.69 +0.14 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 48.61 -0.27 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 46.61 -0.16 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 44.61 -0.53 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 42.61 -0.78 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 40.61 -0.84 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 38.61 -0.89 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 36.86 -0.70 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 35.39 -0.66 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 33.91 -0.71 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 32.43 -0.75 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 30.95 -0.79 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 29.48 -0.82 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 28.00 -0.03 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 26.72 +0.09 53 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 25.66 +0.14 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 24.61 +0.09 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 23.55 +0.03 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 22.49 -0.03 53 0 22 0
30DEC26 930.00 C 0.00 0.00 0.00 21.44 -0.08 53 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 20.39 -0.13 53 0 18 0
30MAR27 460.00 C 0.00 0.00 0.00 176.34 -1.03 52 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 170.07 -1.26 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 164.39 -1.25 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 158.93 -1.43 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 153.47 -1.62 52 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 148.01 -1.80 52 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 142.60 -1.94 52 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 137.92 -1.76 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 133.28 -1.90 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 128.64 -2.04 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 124.04 -2.15 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 119.48 -2.21 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 115.33 +1.57 52 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 114.85 +4.72 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 109.63 +3.12 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 107.00 +4.11 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 102.61 +3.35 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 99.23 +3.59 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 95.79 +3.69 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 92.61 +3.43 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 89.48 +2.65 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 86.34 +2.17 53 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 83.21 +1.72 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 80.08 +1.20 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 77.00 +0.62 53 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 74.53 +0.56 53 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 72.08 +0.43 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 69.62 +0.45 53 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 67.17 +0.60 53 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 64.72 +0.21 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 62.27 -0.06 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 59.82 -0.41 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 57.87 -0.53 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 56.01 -0.66 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 54.15 -0.77 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 52.28 -0.05 53 0 0 0
TOTAL CALL 192 11,163 +75
28MAY26 460.00 P 0.00 0.00 0.00 0.12 -0.13 48 0 4 0
28MAY26 470.00 P 0.00 0.00 0.00 0.23 -0.22 49 0 147 0
28MAY26 480.00 P 0.00 0.00 0.00 0.42 -0.36 49 0 15 0
28MAY26 490.00 P 0.00 0.00 0.00 0.72 -0.55 49 0 52 0
28MAY26 500.00 P 1.50 1.55 1.50 1.18 -0.88 48 2 225 -2
28MAY26 510.00 P 0.00 0.00 0.00 1.88 -1.25 49 0 40 0
28MAY26 520.00 P 0.00 0.00 0.00 2.95 -1.65 49 0 108 0
28MAY26 530.00 P 4.00 4.09 4.00 4.28 -2.14 49 7 135 +7
28MAY26 540.00 P 6.09 6.09 4.89 5.93 -2.82 48 55 221 +1
28MAY26 550.00 P 6.93 6.93 6.93 8.11 -3.69 48 1 109 -1
28MAY26 560.00 P 10.30 10.30 9.80 10.90 -4.92 48 3 53 0
28MAY26 570.00 P 0.00 0.00 0.00 14.35 -5.82 48 0 34 0
28MAY26 580.00 P 0.00 0.00 0.00 18.44 -6.73 48 0 258 0
28MAY26 590.00 P 20.01 20.01 20.01 23.26 -7.64 48 2 44 0
28MAY26 600.00 P 25.63 26.50 25.63 28.59 -7.84 48 3 59 -3
28MAY26 610.00 P 30.75 31.60 30.75 34.24 -8.81 47 26 60 +14
28MAY26 620.00 P 38.78 38.78 38.78 41.89 -8.46 49 1 109 0
28MAY26 630.00 P 0.00 0.00 0.00 49.09 -9.00 49 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 56.80 -9.57 49 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 65.02 -9.97 49 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 73.57 -10.30 49 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 82.41 -10.59 49 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 91.53 -10.87 49 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 100.89 -11.05 48 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 110.40 -11.19 48 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 120.04 -11.33 49 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 129.81 -11.41 48 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 139.65 -11.48 48 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 149.55 -11.53 48 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 159.51 -11.54 48 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 169.50 -11.54 0 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 179.50 -11.53 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 189.50 -11.53 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 199.50 -11.53 0 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 209.50 -11.53 0 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 219.50 -11.53 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 229.50 -11.53 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 239.50 -11.53 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 249.50 -11.53 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 259.50 -11.53 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 269.50 -11.53 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 279.50 -11.53 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 289.50 -11.53 0 0 0 0
29JUN26 460.00 P 3.94 3.94 3.94 3.86 -1.00 51 15 49 +15
29JUN26 470.00 P 0.00 0.00 0.00 4.96 -1.50 51 0 39 0
29JUN26 480.00 P 0.00 0.00 0.00 6.38 -1.60 51 0 17 0
29JUN26 490.00 P 0.00 0.00 0.00 7.97 -1.72 51 0 12 0
29JUN26 500.00 P 0.00 0.00 0.00 9.82 -1.92 51 0 72 0
29JUN26 510.00 P 10.66 11.50 10.66 12.05 -2.14 51 4 5,082 +3
29JUN26 520.00 P 0.00 0.00 0.00 14.41 -3.30 50 0 320 0
29JUN26 530.00 P 0.00 0.00 0.00 16.96 -3.50 50 0 171 0
29JUN26 540.00 P 19.80 19.80 19.80 20.21 -3.79 50 3 34 +3
29JUN26 550.00 P 0.00 0.00 0.00 24.05 -4.68 50 0 5,013 0
29JUN26 560.00 P 27.00 27.00 26.40 28.29 -4.93 51 5 5,018 0
29JUN26 570.00 P 31.50 31.50 31.50 33.12 -5.18 51 1 70 0
29JUN26 580.00 P 0.00 0.00 0.00 37.66 -6.13 51 0 350 0
29JUN26 590.00 P 0.00 0.00 0.00 43.03 -6.59 51 0 68 0
29JUN26 600.00 P 0.00 0.00 0.00 49.26 -6.44 52 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 54.67 -7.62 52 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 61.55 -7.40 53 0 87 0
29JUN26 630.00 P 63.72 63.72 63.72 68.29 -5.56 53 15 484 +11
29JUN26 640.00 P 0.00 0.00 0.00 73.26 -7.77 51 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 80.43 -7.95 51 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 87.63 -8.56 51 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 95.43 -8.60 51 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 103.25 -9.03 51 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 111.35 -9.30 51 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 119.72 -9.42 51 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 128.11 -9.85 51 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 136.88 -9.92 51 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 145.71 -10.13 51 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 154.64 -10.39 51 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 163.82 -10.43 51 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 173.02 -10.64 51 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 182.34 -10.80 51 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 191.81 -10.84 51 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 201.30 -11.01 51 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 210.89 -11.11 51 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 220.57 -11.14 51 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 230.27 -11.26 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 240.04 -11.33 51 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 249.88 -11.36 51 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 259.73 -11.43 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 269.62 -11.48 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 279.56 -11.49 51 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 289.51 -11.52 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 299.50 -11.51 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 309.50 -11.50 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 319.50 -11.49 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 329.50 -11.49 0 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 339.50 -11.49 0 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 349.50 -11.49 0 0 0 0
30JUL26 460.00 P 8.24 8.40 8.24 9.01 -1.23 51 50 51 +50
30JUL26 470.00 P 0.00 0.00 0.00 10.84 -1.73 51 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 12.94 -1.84 51 0 40 0
30JUL26 490.00 P 0.00 0.00 0.00 15.18 -2.32 51 0 10 0
30JUL26 500.00 P 16.50 16.50 16.50 17.90 -2.39 51 5 35 +5
30JUL26 510.00 P 0.00 0.00 0.00 20.63 -2.62 51 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 23.22 -3.45 50 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 26.54 -3.44 50 0 1,308 0
30JUL26 540.00 P 0.00 0.00 0.00 30.16 -4.43 50 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 34.43 -4.82 50 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 39.18 -5.08 51 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 44.16 -5.43 51 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 48.46 -6.75 50 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 55.03 -6.10 52 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 59.57 -7.13 51 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 65.53 -7.19 51 0 0 0
30JUL26 620.00 P 70.03 70.03 70.03 71.78 -6.23 51 1 16 +1
30JUL26 630.00 P 0.00 0.00 0.00 78.29 -6.26 51 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 84.55 -6.78 51 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 91.14 -7.43 51 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 98.38 -7.44 51 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 105.63 -7.60 51 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 112.90 -8.20 51 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 120.70 -8.28 51 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 128.57 -8.32 51 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 136.47 -8.81 51 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 144.66 -9.04 51 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 153.08 -9.07 51 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 161.51 -9.31 51 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 170.00 -9.69 51 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 178.86 -9.71 51 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 14.86 -1.29 52 0 2 0
28AUG26 470.00 P 0.00 0.00 0.00 17.03 -1.99 52 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 19.81 -1.99 52 0 87 0
28AUG26 490.00 P 0.00 0.00 0.00 22.60 -2.12 52 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 25.57 -2.96 52 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 29.06 -2.06 52 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 31.85 -3.55 51 0 16 0
28AUG26 530.00 P 0.00 0.00 0.00 35.43 -4.07 51 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 39.72 -4.38 51 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 44.28 -4.72 52 0 15 0
28AUG26 560.00 P 0.00 0.00 0.00 49.18 -5.01 52 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 54.32 -5.34 52 0 15 0
28AUG26 580.00 P 0.00 0.00 0.00 59.75 -5.61 52 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 65.42 -5.90 53 0 0 0
28AUG26 600.00 P 69.40 69.40 69.40 71.20 -5.81 53 15 30 +15
28AUG26 610.00 P 0.00 0.00 0.00 76.09 -7.24 52 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 82.32 -7.97 52 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 88.77 -5.48 52 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 96.36 -4.50 53 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 103.22 -4.39 53 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 108.03 -6.87 52 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 115.21 -6.99 52 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 122.51 -7.02 52 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 21.57 -2.30 53 0 2 0
29SEP26 470.00 P 0.00 0.00 0.00 24.42 -2.31 53 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 27.28 -2.77 53 0 9 0
29SEP26 490.00 P 0.00 0.00 0.00 30.61 -3.00 53 0 30 0
29SEP26 500.00 P 0.00 0.00 0.00 33.61 -4.58 53 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 38.10 -3.82 54 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 41.62 -4.57 53 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 45.84 -5.15 53 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 50.48 -5.21 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 55.19 -5.46 54 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 61.24 -4.52 55 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 66.48 -4.83 55 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 71.63 -5.22 55 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 77.21 -5.63 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 83.17 -5.86 55 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 89.25 -5.89 55 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 95.04 -6.32 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 101.59 -6.64 55 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 107.39 -4.36 55 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 114.43 -4.00 55 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 122.00 -3.14 56 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 125.27 -7.13 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 132.34 -7.43 53 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 139.70 -7.45 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 147.07 -7.47 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 154.46 -7.65 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 161.88 -8.21 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 169.79 -8.29 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 177.77 -8.31 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 185.77 -8.33 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 193.78 -8.54 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 201.83 -8.99 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 210.29 -9.05 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 218.80 -9.07 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 227.32 -9.11 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 235.86 -9.19 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 244.43 -9.56 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 253.22 -9.72 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 262.16 -9.74 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 271.11 -9.78 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 280.08 -9.81 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 289.07 -9.99 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 298.09 -10.25 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 307.35 -10.30 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 316.64 -10.32 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 325.95 -10.35 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 335.27 -10.39 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 344.61 -10.53 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 353.98 -10.71 53 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 37.09 -1.33 52 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 40.81 -1.40 52 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 44.63 -1.37 52 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 48.77 -1.15 52 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 52.81 -1.68 52 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 56.76 -2.31 51 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 61.06 -2.61 51 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 65.97 -2.31 51 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 70.96 -2.58 51 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 75.69 -3.25 51 0 11 0
30DEC26 560.00 P 0.00 0.00 0.00 80.76 -3.58 51 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 87.04 -2.73 52 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 92.71 -2.61 52 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 98.64 -2.88 52 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 104.74 -2.99 52 0 37 0
30DEC26 610.00 P 0.00 0.00 0.00 110.98 -2.97 52 0 48 0
30DEC26 620.00 P 116.14 116.14 116.14 117.38 -2.81 52 15 202 0
30DEC26 630.00 P 0.00 0.00 0.00 126.66 +0.17 54 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 133.46 0.00 54 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 137.49 -2.94 52 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 143.13 -4.29 51 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 150.20 +0.27 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 157.31 -4.15 52 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 165.71 +1.80 52 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 171.93 +0.56 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 180.50 +1.67 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 187.91 +1.60 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 195.32 +1.51 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 202.79 +1.46 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 210.77 +1.65 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 218.75 +1.57 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 226.73 +1.48 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 234.71 +1.38 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 242.70 +1.26 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 250.71 +1.15 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 258.98 +1.26 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 267.45 +1.20 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 275.93 +1.10 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 284.40 +0.97 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 292.88 +0.84 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 301.36 +0.69 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 309.86 +0.54 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 318.54 +0.55 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 327.40 +0.48 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 336.27 +0.34 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 345.14 +0.19 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 354.01 +0.03 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 362.89 -0.15 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 371.77 -0.34 52 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 47.90 -1.99 51 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 51.58 -2.18 51 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 55.87 -2.20 51 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 60.26 -2.48 51 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 64.67 -2.75 51 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 69.08 -3.03 51 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 73.53 -3.29 51 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 78.66 -3.32 51 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 83.83 -3.64 51 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 89.08 -3.88 51 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 94.58 -3.89 51 0 2 0
30MAR27 570.00 P 103.50 103.50 103.50 100.34 -3.66 51 1 1 0
30MAR27 580.00 P 0.00 0.00 0.00 106.15 -3.51 51 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 112.12 -3.83 51 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 118.26 -3.98 51 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 124.53 -4.02 51 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 130.96 -3.91 51 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 137.50 -3.72 51 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 144.04 -3.66 51 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 150.28 -4.47 51 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 157.19 -4.62 51 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 164.20 -4.68 51 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 171.36 -4.61 51 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 179.66 -3.41 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 185.85 +1.18 51 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 194.12 -3.57 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 200.76 +1.30 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 209.10 +2.11 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 216.61 +2.07 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 224.13 +2.02 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 231.66 +1.97 52 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 239.23 +1.93 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 247.23 +2.16 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 255.30 +2.11 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 263.37 +2.05 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 271.45 +1.99 52 0 0 0
TOTAL PUT 230 30,847 +119
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$ 73.40
28MAY26 47.00 C 0.00 0.00 0.00 26.47 -0.44 83 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 25.47 -0.48 78 0 13 0
28MAY26 49.00 C 0.00 0.00 0.00 24.71 -0.22 113 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 23.48 -0.48 75 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.14 -0.34 90 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 18.70 -0.30 84 0 138 0
28MAY26 57.50 C 0.00 0.00 0.00 16.10 -0.48 65 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 13.84 -0.30 70 0 61 0
28MAY26 62.50 C 0.00 0.00 0.00 11.28 -0.44 56 0 107 0
28MAY26 65.00 C 0.00 0.00 0.00 9.11 -0.41 56 0 540 0
28MAY26 67.50 C 0.00 0.00 0.00 7.13 -0.38 56 0 887 0
28MAY26 70.00 C 6.28 6.28 5.29 5.55 -0.07 59 98 1,123 0
28MAY26 72.50 C 4.46 4.99 4.05 4.05 -0.15 58 218 2,450 +25
28MAY26 75.00 C 3.14 3.60 2.78 2.71 -0.34 55 232 2,664 +128
28MAY26 77.50 C 2.21 2.35 2.02 1.94 -0.17 57 80 905 -2
28MAY26 80.00 C 1.40 1.70 1.14 1.28 -0.12 57 331 1,930 +131
28MAY26 82.50 C 1.00 1.10 0.80 0.82 -0.11 57 70 2,037 -1
28MAY26 85.00 C 0.70 0.70 0.50 0.51 -0.07 57 351 3,024 +221
28MAY26 87.50 C 0.41 0.45 0.37 0.30 -0.05 56 200 1,264 +100
28MAY26 90.00 C 0.26 0.31 0.23 0.17 -0.04 56 222 732 +168
28MAY26 92.50 C 0.00 0.00 0.00 0.10 -0.02 56 0 292 0
28MAY26 95.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 227 0
28MAY26 97.50 C 0.09 0.09 0.09 0.03 -0.01 56 60 552 0
29JUN26 40.00 C 0.00 0.00 0.00 34.41 +0.51 121 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 32.65 -0.29 78 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 31.65 -0.34 75 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 30.65 -0.33 71 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 29.69 -0.28 72 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 28.70 -0.29 70 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 27.73 -0.28 69 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 26.77 -0.26 68 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 25.78 -0.29 66 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 24.80 -0.31 64 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 23.83 -0.31 63 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 21.41 -0.29 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.08 -0.24 57 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.70 -0.29 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.41 -0.37 50 0 59 0
29JUN26 62.50 C 0.00 0.00 0.00 12.16 -0.51 47 0 206 0
29JUN26 65.00 C 0.00 0.00 0.00 10.23 -0.42 47 0 12,509 0
29JUN26 67.50 C 0.00 0.00 0.00 8.48 -0.40 47 0 2,443 0
29JUN26 70.00 C 7.80 7.80 7.01 7.13 -0.22 49 439 6,672 +190
29JUN26 72.50 C 5.95 6.60 5.50 5.74 -0.18 48 348 4,093 +283
29JUN26 75.00 C 5.37 5.37 4.46 4.55 -0.16 48 178 1,329 +66
29JUN26 77.50 C 4.03 4.10 3.63 3.56 -0.22 48 88 1,554 +60
29JUN26 80.00 C 3.34 3.40 2.81 2.74 -0.25 48 92 6,504 -22
29JUN26 82.50 C 2.36 2.51 2.13 2.09 -0.21 47 120 684 -27
29JUN26 85.00 C 2.00 2.00 1.71 1.57 -0.18 47 53 490 +15
29JUN26 87.50 C 1.50 1.50 1.35 1.16 -0.15 47 216 1,123 +62
29JUN26 90.00 C 1.17 1.17 1.00 0.85 -0.12 47 245 1,197 +167
29JUN26 92.50 C 0.93 0.93 0.90 0.62 -0.10 47 35 522 -25
29JUN26 95.00 C 0.00 0.00 0.00 0.45 -0.07 47 0 803 0
29JUN26 97.50 C 0.00 0.00 0.00 0.32 -0.06 47 0 726 0
29JUN26 100.00 C 0.00 0.00 0.00 0.22 -0.05 47 0 825 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 -0.03 47 0 1,405 0
29JUN26 105.00 C 0.33 0.33 0.33 0.11 -0.03 47 58 359 +58
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 77 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 87 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 25.99 -0.29 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.03 -0.45 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.07 -0.46 53 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.71 -0.36 51 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.41 -0.32 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.21 -0.31 48 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.10 -0.27 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.10 -0.28 46 0 58 0
30JUL26 65.00 C 0.00 0.00 0.00 11.23 -0.30 45 0 115 0
30JUL26 67.50 C 0.00 0.00 0.00 9.59 -0.40 45 0 470 0
30JUL26 70.00 C 8.93 8.93 8.21 8.28 -0.20 46 147 637 +19
30JUL26 72.50 C 7.15 7.85 6.91 7.02 -0.16 47 166 589 +36
30JUL26 75.00 C 6.42 6.54 5.72 5.85 -0.19 46 245 307 +77
30JUL26 77.50 C 5.38 5.50 4.96 4.83 -0.22 46 98 117 +5
30JUL26 80.00 C 3.95 3.95 3.95 3.96 -0.25 46 29 275 0
30JUL26 82.50 C 3.63 3.90 3.63 3.22 -0.25 46 6 254 0
30JUL26 85.00 C 2.72 2.72 2.72 2.60 -0.22 46 6 456 0
30JUL26 87.50 C 2.70 2.70 2.70 2.09 -0.19 46 5 125 0
30JUL26 90.00 C 1.98 1.98 1.98 1.66 -0.17 46 25 111 +25
30JUL26 92.50 C 0.00 0.00 0.00 1.32 -0.14 46 0 66 0
30JUL26 95.00 C 0.00 0.00 0.00 1.04 -0.12 46 0 69 0
30JUL26 97.50 C 0.00 0.00 0.00 0.82 -0.10 46 0 132 0
28AUG26 48.00 C 0.00 0.00 0.00 26.32 -0.31 54 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.40 -0.35 53 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.49 -0.30 53 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.20 -0.33 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.02 -0.31 49 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.93 -0.31 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.95 -0.29 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.09 -0.29 47 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 12.40 -0.24 47 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 10.87 -0.20 47 0 290 0
28AUG26 70.00 C 10.03 10.03 9.77 9.60 -0.08 48 30 437 0
28AUG26 72.50 C 0.00 0.00 0.00 8.31 -0.13 48 0 470 0
28AUG26 75.00 C 7.58 7.58 7.55 7.22 -0.15 48 35 35 +3
28AUG26 77.50 C 6.68 6.68 6.68 6.26 -0.14 48 21 85 0
28AUG26 80.00 C 5.68 5.68 5.68 5.37 -0.15 48 30 173 -30
28AUG26 82.50 C 0.00 0.00 0.00 4.58 -0.14 48 0 171 0
28AUG26 85.00 C 0.00 0.00 0.00 3.89 -0.12 48 7 429 0
28AUG26 87.50 C 0.00 0.00 0.00 3.29 -0.10 48 0 136 0
28AUG26 90.00 C 0.00 0.00 0.00 2.77 -0.09 48 0 82 0
28AUG26 92.50 C 0.00 0.00 0.00 2.33 -0.07 48 0 90 0
28AUG26 95.00 C 0.00 0.00 0.00 1.95 - 48 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 1.63 - 47 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 34.41 -0.06 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.24 -0.32 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.30 -0.31 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.33 -0.37 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.41 -0.34 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.45 -0.30 54 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 28.54 -0.38 54 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 27.60 -0.33 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.68 -0.35 52 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 25.78 -0.35 52 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 24.89 -0.33 51 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 22.69 -0.36 50 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 20.58 -0.28 48 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 18.56 -0.29 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 16.66 -0.26 47 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 14.88 -0.25 46 0 176 0
29SEP26 65.00 C 0.00 0.00 0.00 13.22 -0.23 46 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 11.70 -0.23 46 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 10.56 -0.14 47 0 374 0
29SEP26 72.50 C 9.27 9.27 9.27 9.27 -0.23 47 19 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 8.24 -0.09 47 0 1,144 0
29SEP26 77.50 C 0.00 0.00 0.00 7.21 -0.13 47 0 498 0
29SEP26 80.00 C 0.00 0.00 0.00 6.29 -0.21 47 0 772 0
29SEP26 82.50 C 0.00 0.00 0.00 5.47 -0.20 47 0 643 0
29SEP26 85.00 C 0.00 0.00 0.00 4.74 -0.18 47 0 232 0
29SEP26 87.50 C 0.00 0.00 0.00 4.10 -0.16 47 0 193 0
29SEP26 90.00 C 0.00 0.00 0.00 3.54 -0.14 47 0 300 0
29SEP26 92.50 C 0.00 0.00 0.00 3.04 -0.13 46 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 2.61 -0.12 46 0 113 0
29SEP26 97.50 C 0.00 0.00 0.00 2.24 -0.11 46 0 248 0
29SEP26 100.00 C 2.21 2.21 2.21 1.92 -0.09 46 70 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.59 -0.08 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.36 -0.07 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.16 -0.06 46 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.99 -0.05 46 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.84 -0.04 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.71 -0.04 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.60 -0.04 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.51 -0.03 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.43 -0.03 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.37 -0.03 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.32 -0.02 46 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 29.55 -0.30 51 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 28.70 -0.30 51 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 27.85 -0.35 50 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 27.01 -0.32 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.19 -0.31 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 24.20 -0.30 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.29 -0.28 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.46 -0.28 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.75 -0.25 47 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 17.15 -0.25 47 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 15.63 -0.26 47 0 420 0
30DEC26 67.50 C 0.00 0.00 0.00 14.24 -0.25 46 0 905 0
30DEC26 70.00 C 0.00 0.00 0.00 13.13 -0.20 47 0 652 0
30DEC26 72.50 C 0.00 0.00 0.00 11.92 -0.23 47 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 10.80 -0.27 47 0 935 0
30DEC26 77.50 C 0.00 0.00 0.00 9.78 -0.30 47 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 8.84 -0.34 46 0 582 0
30DEC26 82.50 C 0.00 0.00 0.00 7.98 -0.38 46 0 456 0
30DEC26 85.00 C 0.00 0.00 0.00 7.20 -0.37 46 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 6.48 -0.36 46 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 5.84 -0.34 46 0 39 0
30DEC26 92.50 C 0.00 0.00 0.00 5.25 -0.32 46 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 4.72 -0.30 46 0 83 0
30DEC26 97.50 C 0.00 0.00 0.00 4.24 -0.29 46 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 29.81 -0.34 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 29.02 -0.34 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.26 -0.31 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.48 -0.32 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.62 -0.31 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.82 -0.29 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.13 -0.28 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.53 -0.27 47 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 19.02 -0.27 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 17.60 -0.27 47 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 16.28 -0.25 47 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 15.25 -0.17 47 0 33 0
30MAR27 72.50 C 0.00 0.00 0.00 14.11 -0.15 47 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 13.07 -0.14 47 0 127 0
30MAR27 77.50 C 0.00 0.00 0.00 12.06 -0.17 47 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 11.13 -0.20 47 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 10.26 -0.21 47 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 9.46 -0.20 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.71 -0.19 47 0 92 0
30MAR27 90.00 C 0.00 0.00 0.00 8.02 -0.18 47 0 204 0
30MAR27 92.50 C 0.00 0.00 0.00 7.39 -0.16 47 0 151 0
30MAR27 95.00 C 7.35 7.40 7.35 6.80 -0.15 47 35 78 +35
30MAR27 97.50 C 6.79 6.81 6.79 6.25 -0.15 47 60 62 +60
TOTAL CALL 4,768 91,465 +1,827
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 874 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 495 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 57 0 554 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.01 57 0 1,085 0
28MAY26 60.00 P 0.21 0.28 0.21 0.14 +0.01 56 570 1,285 -342
28MAY26 62.50 P 0.34 0.38 0.34 0.32 +0.02 56 290 1,732 -180
28MAY26 65.00 P 0.55 0.63 0.55 0.64 +0.03 56 262 4,924 -50
28MAY26 67.50 P 0.90 1.15 0.90 1.12 0.00 55 188 2,275 +135
28MAY26 70.00 P 1.72 1.96 1.48 1.86 +0.05 55 103 1,228 +1
28MAY26 72.50 P 2.30 2.66 2.30 2.89 +0.08 54 54 563 +20
28MAY26 75.00 P 3.68 4.28 3.62 4.18 +0.08 54 206 347 -110
28MAY26 77.50 P 5.48 5.48 5.48 5.75 0.00 53 30 286 +15
28MAY26 80.00 P 0.00 0.00 0.00 7.78 +0.31 56 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 9.82 +0.34 56 0 56 0
28MAY26 85.00 P 0.00 0.00 0.00 12.02 +0.38 56 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 14.20 +0.20 49 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 16.60 +0.26 0 0 11 0
28MAY26 92.50 P 0.00 0.00 0.00 19.14 +0.38 55 0 283 0
28MAY26 95.00 P 0.00 0.00 0.00 21.61 +0.38 56 0 150 0
28MAY26 97.50 P 0.00 0.00 0.00 24.11 +0.43 60 0 30 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 49 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 0.00 48 0 1,649 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 0.00 47 0 572 0
29JUN26 55.00 P 0.00 0.00 0.00 0.20 0.00 47 0 1,113 0
29JUN26 57.50 P 0.52 0.52 0.52 0.38 0.00 47 12 1,349 -12
29JUN26 60.00 P 0.80 0.80 0.80 0.66 +0.01 47 2 2,300 0
29JUN26 62.50 P 1.04 1.17 1.04 1.08 +0.02 47 91 4,037 -60
29JUN26 65.00 P 1.60 1.77 1.60 1.66 +0.03 47 540 14,326 +518
29JUN26 67.50 P 2.33 2.36 2.33 2.31 -0.03 46 201 3,573 +200
29JUN26 70.00 P 2.95 3.18 2.95 3.21 +0.01 46 224 3,050 -150
29JUN26 72.50 P 4.03 4.51 4.03 4.31 -0.03 45 43 4,125 -13
29JUN26 75.00 P 5.89 5.89 5.89 5.68 +0.01 46 27 3,739 +27
29JUN26 77.50 P 6.97 7.50 6.50 7.18 -0.11 45 569 3,240 +57
29JUN26 80.00 P 0.00 0.00 0.00 8.76 -0.01 44 0 3,112 0
29JUN26 82.50 P 0.00 0.00 0.00 10.90 -0.06 47 0 530 0
29JUN26 85.00 P 0.00 0.00 0.00 13.12 +0.25 50 0 389 0
29JUN26 87.50 P 0.00 0.00 0.00 15.23 +0.30 50 0 273 0
29JUN26 90.00 P 0.00 0.00 0.00 17.45 +0.29 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 19.61 +0.18 49 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 21.93 +0.21 49 0 562 0
29JUN26 97.50 P 0.00 0.00 0.00 24.32 +0.20 50 0 263 0
29JUN26 100.00 P 0.00 0.00 0.00 26.67 +0.22 47 0 287 0
29JUN26 102.50 P 28.07 29.09 28.07 29.12 +0.20 46 108 4,883 -37
29JUN26 105.00 P 0.00 0.00 0.00 31.60 +0.31 0 0 363 0
29JUN26 107.50 P 0.00 0.00 0.00 34.10 +0.36 0 0 401 0
29JUN26 110.00 P 0.00 0.00 0.00 36.60 +0.39 0 0 216 0
29JUN26 112.50 P 0.00 0.00 0.00 39.10 +0.36 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 41.60 +0.40 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 44.10 +0.39 0 0 22 0
29JUN26 120.00 P 0.00 0.00 0.00 46.60 +0.40 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 49.10 +0.39 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.60 +0.42 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.10 +0.39 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.60 +0.38 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 59.10 +0.41 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.60 +0.41 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.10 +0.38 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.60 +0.39 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.10 +0.41 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.60 +0.41 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.10 +0.40 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 76.60 +0.33 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.10 +0.44 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 81.60 +0.38 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.10 +0.41 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.60 +0.43 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.10 +0.42 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.60 +0.43 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.10 +0.38 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.60 +0.41 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.10 +0.43 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.60 +0.33 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.10 +0.38 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.60 +0.39 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.10 +0.33 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.60 +0.33 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.10 +0.42 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.60 +0.40 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.10 +0.41 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.60 +0.43 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.10 +0.43 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.60 +0.39 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.10 0.00 45 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.31 0.00 45 0 450 0
30JUL26 55.00 P 0.00 0.00 0.00 0.52 0.00 45 0 422 0
30JUL26 57.50 P 0.88 0.88 0.88 0.83 0.00 45 30 90 +30
30JUL26 60.00 P 1.19 1.25 1.19 1.26 +0.01 46 60 357 +23
30JUL26 62.50 P 0.00 0.00 0.00 1.73 -0.03 45 0 203 0
30JUL26 65.00 P 2.23 2.23 2.23 2.40 0.00 44 1 608 -1
30JUL26 67.50 P 0.00 0.00 0.00 3.22 +0.01 44 0 209 0
30JUL26 70.00 P 3.94 4.34 3.94 4.22 +0.01 44 88 1,864 0
30JUL26 72.50 P 5.10 5.53 5.10 5.40 +0.05 44 49 794 -17
30JUL26 75.00 P 6.34 6.34 6.34 6.71 -0.06 44 24 438 +24
30JUL26 77.50 P 8.00 8.30 7.83 8.23 -0.01 44 109 179 +76
30JUL26 80.00 P 0.00 0.00 0.00 10.04 +0.05 45 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 11.98 +0.19 46 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 13.92 +0.19 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 15.98 +0.25 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.09 +0.24 48 0 35 0
30JUL26 92.50 P 0.00 0.00 0.00 20.27 +0.30 48 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.53 +0.30 49 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.81 +0.31 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.30 +0.02 47 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 0.37 +0.03 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.45 +0.03 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.71 +0.05 47 0 180 0
28AUG26 55.00 P 1.10 1.10 1.10 1.06 +0.07 47 75 225 +75
28AUG26 57.50 P 0.00 0.00 0.00 1.47 +0.05 47 0 32 0
28AUG26 60.00 P 0.00 0.00 0.00 1.95 -0.01 46 0 96 0
28AUG26 62.50 P 0.00 0.00 0.00 2.62 +0.04 46 0 230 0
28AUG26 65.00 P 3.16 3.16 3.16 3.43 +0.10 46 30 61 +30
28AUG26 67.50 P 0.00 0.00 0.00 4.36 +0.12 46 0 305 0
28AUG26 70.00 P 0.00 0.00 0.00 5.40 +0.08 46 0 510 0
28AUG26 72.50 P 0.00 0.00 0.00 6.61 +0.09 46 0 685 0
28AUG26 75.00 P 0.00 0.00 0.00 7.94 +0.05 45 0 335 0
28AUG26 77.50 P 0.00 0.00 0.00 9.37 -0.01 45 0 192 0
28AUG26 80.00 P 0.00 0.00 0.00 11.08 +0.01 46 0 51 0
28AUG26 82.50 P 0.00 0.00 0.00 13.03 +0.17 47 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.90 +0.19 47 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.87 +0.19 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.91 +0.23 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.01 +0.24 48 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.17 - 49 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 25.38 - 49 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.09 0.00 46 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 0.00 46 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 +0.01 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.34 +0.02 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.41 +0.02 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.49 +0.02 46 0 120 0
29SEP26 49.00 P 0.79 0.79 0.79 0.58 +0.02 46 30 91 +30
29SEP26 50.00 P 0.00 0.00 0.00 0.69 +0.03 46 0 540 0
29SEP26 52.50 P 0.00 0.00 0.00 1.01 +0.04 46 0 87 0
29SEP26 55.00 P 0.00 0.00 0.00 1.43 +0.05 46 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 1.96 +0.05 46 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 2.53 -0.01 46 0 478 0
29SEP26 62.50 P 0.00 0.00 0.00 3.19 +0.03 45 0 3,837 0
29SEP26 65.00 P 0.00 0.00 0.00 4.03 +0.01 45 0 9,384 0
29SEP26 67.50 P 0.00 0.00 0.00 5.03 +0.04 45 0 1,019 0
29SEP26 70.00 P 0.00 0.00 0.00 6.11 +0.03 45 0 1,579 0
29SEP26 72.50 P 0.00 0.00 0.00 7.33 +0.03 45 0 950 0
29SEP26 75.00 P 8.90 8.90 8.90 8.70 +0.04 44 12 535 +12
29SEP26 77.50 P 9.50 9.50 9.50 10.20 +0.05 45 2 543 0
29SEP26 80.00 P 0.00 0.00 0.00 11.80 +0.04 45 0 3,196 0
29SEP26 82.50 P 0.00 0.00 0.00 13.54 +0.05 45 0 539 0
29SEP26 85.00 P 0.00 0.00 0.00 15.56 +0.16 46 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 17.49 +0.17 47 0 1,128 0
29SEP26 90.00 P 0.00 0.00 0.00 19.47 +0.20 47 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 21.52 +0.22 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 23.63 +0.22 47 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 26.13 +0.14 50 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 28.00 +0.27 48 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 30.24 +0.28 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 32.52 +0.28 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 34.83 +0.31 48 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 37.18 +0.35 48 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 39.52 +0.33 48 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 41.90 +0.37 48 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 44.21 +0.32 46 0 304 0
29SEP26 120.00 P 0.00 0.00 0.00 46.73 +0.36 48 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 49.18 +0.41 48 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 51.64 +0.38 48 0 323 0
29SEP26 127.50 P 0.00 0.00 0.00 54.10 +0.38 0 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 0.94 -0.02 46 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.06 -0.03 46 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 1.22 -0.03 46 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.39 -0.03 46 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 1.56 -0.03 46 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.08 -0.03 46 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 2.67 -0.02 46 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 3.38 +0.05 46 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 4.11 +0.06 45 0 68 0
30DEC26 62.50 P 0.00 0.00 0.00 5.00 +0.07 45 0 222 0
30DEC26 65.00 P 6.04 6.04 6.04 5.87 -0.01 45 3 558 -3
30DEC26 67.50 P 0.00 0.00 0.00 6.94 -0.01 45 0 752 0
30DEC26 70.00 P 0.00 0.00 0.00 8.12 -0.01 45 0 1,336 0
30DEC26 72.50 P 0.00 0.00 0.00 9.42 -0.03 45 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 10.81 0.00 45 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 12.30 0.00 45 0 125 0
30DEC26 80.00 P 0.00 0.00 0.00 13.94 -0.01 45 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 15.62 +0.03 45 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 17.38 +0.04 45 0 120 0
30DEC26 87.50 P 0.00 0.00 0.00 19.40 +0.13 46 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 21.29 +0.18 46 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 23.23 +0.17 46 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 25.25 +0.18 47 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 27.29 +0.18 47 0 66 0
30MAR27 47.00 P 0.00 0.00 0.00 1.85 +0.05 46 0 93 0
30MAR27 48.00 P 0.00 0.00 0.00 2.06 +0.06 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 2.30 +0.07 46 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 2.53 +0.07 46 0 46 0
30MAR27 52.50 P 0.00 0.00 0.00 3.17 +0.09 46 0 310 0
30MAR27 55.00 P 0.00 0.00 0.00 3.86 +0.03 46 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.60 +0.03 46 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 5.43 +0.14 45 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 6.35 +0.13 45 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 7.40 +0.06 45 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 8.48 -0.35 45 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 9.75 +0.17 45 0 98 0
30MAR27 72.50 P 11.10 11.10 11.10 11.08 +0.18 45 5 207 +5
30MAR27 75.00 P 0.00 0.00 0.00 12.41 +0.10 44 0 35 0
30MAR27 77.50 P 0.00 0.00 0.00 14.00 +0.11 45 0 32 0
30MAR27 80.00 P 15.56 15.56 15.56 15.52 0.00 45 100 207 +100
30MAR27 82.50 P 0.00 0.00 0.00 17.24 +0.10 45 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 18.96 +0.05 45 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 20.85 +0.11 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.70 +0.12 46 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 24.59 +0.10 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.54 +0.14 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.52 +0.15 46 0 0 0
TOTAL PUT 4,138 124,250 +403
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 12.95
28MAY26 6.50 C 6.45 6.45 6.45 6.45 -0.47 0 222 1,121 +222
28MAY26 6.75 C 6.20 6.20 6.20 6.20 -0.47 0 27 27 +27
28MAY26 7.00 C 0.00 0.00 0.00 5.99 -0.43 153 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 5.72 -0.45 125 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 5.47 -0.45 118 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 5.24 -0.43 130 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 4.99 -0.43 123 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 4.74 -0.43 116 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 4.49 -0.43 109 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 4.24 -0.43 102 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.99 -0.43 96 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 3.74 -0.43 89 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 3.52 -0.40 96 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 3.27 -0.40 89 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 3.03 -0.38 86 0 319 0
28MAY26 10.50 C 0.00 0.00 0.00 2.54 -0.39 75 0 992 0
28MAY26 11.00 C 2.00 2.00 2.00 1.99 -0.45 48 1 1,641 -1
28MAY26 11.50 C 0.00 0.00 0.00 1.59 -0.38 58 0 2,853 0
28MAY26 12.00 C 1.35 1.35 1.14 1.17 -0.37 53 44 2,154 -24
28MAY26 12.50 C 0.76 0.85 0.68 0.78 -0.37 48 95 705 +9
28MAY26 13.00 C 0.59 0.60 0.50 0.53 -0.29 50 90 678 +20
28MAY26 13.50 C 0.43 0.43 0.31 0.34 -0.22 51 171 576 +10
28MAY26 14.00 C 0.26 0.27 0.21 0.20 -0.17 51 132 418 -25
28MAY26 14.50 C 0.15 0.17 0.15 0.11 -0.12 50 8 249 -2
28MAY26 15.00 C 0.13 0.13 0.09 0.06 -0.08 51 63 139 +12
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.05 51 0 125 0
28MAY26 16.00 C 0.05 0.05 0.05 0.02 -0.02 54 2 189 +2
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 31 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
28MAY26 18.00 C 0.01 0.01 0.01 0.01 - 70 1 1 -
29JUN26 6.50 C 0.00 0.00 0.00 6.48 -0.46 80 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.23 -0.44 75 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.02 -0.40 94 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.75 -0.43 81 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.49 -0.43 70 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.24 -0.57 66 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 5.02 -0.42 75 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 4.75 -0.45 63 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 4.50 -0.44 59 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 4.26 -0.42 59 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 4.01 -0.45 55 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 3.78 -0.44 57 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 3.55 -0.44 57 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 3.29 -0.43 51 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 3.05 -0.43 49 0 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 2.58 -0.43 46 0 2,855 0
29JUN26 11.00 C 0.00 0.00 0.00 2.14 -0.43 44 0 4,643 0
29JUN26 11.50 C 0.00 0.00 0.00 1.75 -0.35 44 0 2,250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.40 -0.34 45 0 6,239 0
29JUN26 12.50 C 0.00 0.00 0.00 1.12 -0.27 46 0 965 0
29JUN26 13.00 C 0.88 0.88 0.82 0.85 -0.25 45 136 1,142 +90
29JUN26 13.50 C 0.66 0.66 0.60 0.63 -0.21 45 27 374 +11
29JUN26 14.00 C 0.52 0.52 0.43 0.47 -0.19 45 41 509 +39
29JUN26 14.50 C 0.40 0.40 0.38 0.34 -0.15 45 2 290 +2
29JUN26 15.00 C 0.31 0.31 0.28 0.24 -0.11 45 62 167 0
29JUN26 15.50 C 0.22 0.22 0.21 0.17 -0.08 45 2 205 0
29JUN26 16.00 C 0.16 0.16 0.15 0.12 -0.06 45 31 75 +25
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 5 0
29JUN26 17.00 C 0.10 0.10 0.10 0.05 -0.04 44 60 147 +30
29JUN26 17.50 C 0.00 0.00 0.00 0.04 - 46 0 0 -
29JUN26 18.00 C 0.07 0.08 0.07 0.03 - 47 3 3 -
30JUL26 7.00 C 0.00 0.00 0.00 6.03 -0.41 75 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 5.78 -0.40 71 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 5.53 -0.42 67 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 5.29 -0.52 66 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 5.04 -0.42 62 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.79 -0.41 58 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.54 -0.43 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.31 -0.41 55 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.06 -0.41 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.83 -0.40 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.58 -0.41 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.35 -0.40 47 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 3.13 -0.40 47 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.69 -0.37 45 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 2.26 -0.37 43 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.87 -0.36 42 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 1.58 -0.31 44 0 202 0
30JUL26 12.50 C 0.00 0.00 0.00 1.27 -0.28 43 0 117 0
30JUL26 13.00 C 0.96 1.04 0.96 1.02 -0.25 43 16 359 +13
30JUL26 13.50 C 0.86 0.86 0.80 0.80 -0.25 42 51 389 +1
30JUL26 14.00 C 0.00 0.00 0.00 0.62 -0.22 42 0 130 0
30JUL26 14.50 C 0.49 0.51 0.49 0.48 -0.18 42 45 208 +30
30JUL26 15.00 C 0.48 0.48 0.40 0.36 -0.16 42 54 127 +35
30JUL26 15.50 C 0.00 0.00 0.00 0.27 -0.13 42 0 100 0
30JUL26 16.00 C 0.00 0.00 0.00 0.20 -0.10 42 0 93 0
30JUL26 16.50 C 0.25 0.25 0.25 0.15 -0.08 42 2 2 +2
30JUL26 17.00 C 0.19 0.19 0.19 0.11 -0.06 42 15 22 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.08 - 42 0 0 -
30JUL26 18.00 C 0.14 0.14 0.14 0.06 - 43 1 1 -
28AUG26 8.50 C 0.00 0.00 0.00 4.54 -0.43 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.31 -0.41 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.06 -0.41 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.83 -0.40 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.59 -0.40 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.36 -0.39 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.14 -0.39 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.71 -0.36 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.32 -0.35 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.97 -0.30 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.65 -0.28 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.38 -0.28 43 0 31 0
28AUG26 13.00 C 1.16 1.16 1.16 1.14 -0.25 43 15 67 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.95 -0.22 44 0 203 0
28AUG26 14.00 C 0.00 0.00 0.00 0.77 -0.21 44 0 31 0
28AUG26 14.50 C 0.00 0.00 0.00 0.62 -0.19 44 0 75 0
28AUG26 15.00 C 0.00 0.00 0.00 0.50 -0.16 44 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.40 -0.14 44 0 30 0
28AUG26 16.00 C 0.38 0.38 0.38 0.31 -0.12 43 1 33 +1
28AUG26 16.50 C 0.00 0.00 0.00 0.25 -0.09 44 0 35 0
28AUG26 17.00 C 0.27 0.27 0.27 0.19 -0.08 43 1 1 +1
28AUG26 17.50 C 0.00 0.00 0.00 0.15 - 43 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 0.12 - 44 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 6.49 -0.46 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.25 -0.45 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.03 -0.42 65 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.78 -0.42 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.53 -0.42 58 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 5.29 -0.52 56 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 5.04 -0.42 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.79 -0.41 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.54 -0.43 47 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 4.31 -0.41 47 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 4.07 -0.40 46 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 3.84 -0.39 45 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 3.61 -0.38 44 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 3.39 -0.37 44 0 2,843 0
29SEP26 10.00 C 0.00 0.00 0.00 3.18 -0.36 44 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 2.81 -0.36 45 0 333 0
29SEP26 11.00 C 2.33 2.33 2.33 2.39 -0.38 42 3 1,588 +3
29SEP26 11.50 C 0.00 0.00 0.00 2.05 -0.42 42 0 5,243 0
29SEP26 12.00 C 1.69 1.74 1.69 1.74 -0.27 42 11 13,826 +1
29SEP26 12.50 C 0.00 0.00 0.00 1.49 -0.24 43 0 548 0
29SEP26 13.00 C 1.20 1.20 1.20 1.27 -0.22 43 5 7,967 0
29SEP26 13.50 C 1.12 1.12 1.06 1.08 -0.20 43 11 2,041 +10
29SEP26 14.00 C 0.90 0.90 0.88 0.90 -0.19 43 14 837 +14
29SEP26 14.50 C 0.75 0.75 0.75 0.75 -0.19 43 10 483 0
29SEP26 15.00 C 0.61 0.61 0.61 0.62 -0.17 43 3 612 -2
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.15 43 0 250 0
29SEP26 16.00 C 0.44 0.44 0.44 0.42 -0.13 43 10 40 +10
29SEP26 16.50 C 0.00 0.00 0.00 0.34 -0.11 43 0 47 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.09 43 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 - 43 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 0.19 - 43 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 6.49 -0.46 46 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 6.25 -0.45 49 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 6.03 -0.42 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.78 -0.42 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.53 -0.42 48 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 5.29 -0.52 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.04 -0.42 44 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 4.79 -0.41 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.56 -0.41 41 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 4.33 -0.39 41 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 4.11 -0.38 41 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.89 -0.37 40 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 3.68 -0.40 40 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 3.47 -0.36 40 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 3.28 -0.34 40 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.82 -0.42 36 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 2.50 -0.37 37 0 5,467 0
30DEC26 11.50 C 0.00 0.00 0.00 2.25 -0.29 39 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 1.96 -0.29 38 5,000 10,169 0
30DEC26 12.50 C 1.65 1.65 1.65 1.73 -0.27 39 30 125 +30
30DEC26 13.00 C 1.54 1.55 1.54 1.52 -0.23 39 17 196 +15
30DEC26 13.50 C 1.30 1.31 1.30 1.33 -0.21 39 90 211 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 -0.19 40 0 32 0
30DEC26 14.50 C 1.00 1.05 1.00 1.02 -0.18 40 103 180 +51
30DEC26 15.00 C 0.92 0.92 0.92 0.90 -0.16 40 17 37 +17
30DEC26 15.50 C 0.81 0.81 0.81 0.78 -0.16 40 15 35 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.15 40 0 0 0
30DEC26 16.50 C 0.63 0.63 0.63 0.58 -0.14 40 10 85 +10
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.12 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 - 40 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 0.36 - 40 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 6.50 -0.45 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 6.25 -0.45 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 6.03 -0.42 46 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 5.78 -0.42 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 5.53 -0.42 41 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 5.29 -0.52 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.05 -0.41 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.82 -0.39 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.60 -0.38 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.38 -0.42 38 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 4.17 -0.38 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.97 -0.36 38 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.69 -0.43 34 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 3.59 -0.34 38 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 3.41 -0.33 38 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 3.06 -0.33 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.75 -0.30 37 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 2.47 -0.28 37 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 2.20 -0.28 37 0 207 0
30MAR27 12.50 C 0.00 0.00 0.00 1.95 -0.28 37 0 113 0
30MAR27 13.00 C 0.00 0.00 0.00 1.76 -0.25 38 0 644 0
30MAR27 13.50 C 0.00 0.00 0.00 1.57 -0.23 38 0 134 0
30MAR27 14.00 C 0.00 0.00 0.00 1.39 -0.23 38 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 1.26 -0.20 38 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 1.13 -0.19 39 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.02 -0.16 39 0 0 0
30MAR27 16.00 C 0.88 0.88 0.88 0.90 -0.16 39 5 40 0
30MAR27 16.50 C 0.83 0.83 0.83 0.79 -0.17 39 10 12 +10
30MAR27 17.00 C 0.00 0.00 0.00 0.70 -0.15 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 - 39 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 0.54 - 39 0 0 -
TOTAL CALL 6,785 117,682 +744
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 136 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 129 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 122 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 116 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 334 0
28MAY26 9.25 P 0.01 0.01 0.01 0.01 0.00 75 50 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 647 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 995 0
28MAY26 10.50 P 0.03 0.03 0.03 0.01 0.00 50 2 1,313 -2
28MAY26 11.00 P 0.05 0.05 0.04 0.04 +0.02 52 15 2,580 +5
28MAY26 11.50 P 0.09 0.09 0.09 0.09 +0.04 51 2 2,016 0
28MAY26 12.00 P 0.17 0.20 0.17 0.18 +0.06 50 37 1,067 +16
28MAY26 12.50 P 0.33 0.33 0.33 0.32 +0.10 48 20 843 +5
28MAY26 13.00 P 0.52 0.62 0.52 0.56 +0.17 49 7 122 +4
28MAY26 13.50 P 0.83 0.83 0.83 0.87 +0.24 50 25 46 0
28MAY26 14.00 P 0.00 0.00 0.00 1.23 +0.29 50 0 1 0
28MAY26 14.50 P 0.00 0.00 0.00 1.63 +0.30 48 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.07 +0.36 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.57 +0.42 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.05 +0.38 0 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 3.55 +0.38 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.05 +0.39 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.55 - 0 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 5.05 - 0 0 0 -
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 392 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 392 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 3,119 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,251 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6,136 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3,322 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 569 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 399 0
29JUN26 10.00 P 0.06 0.06 0.05 0.05 +0.02 46 47 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 +0.02 44 0 1,537 0
29JUN26 11.00 P 0.16 0.16 0.16 0.15 +0.04 44 61 4,970 +23
29JUN26 11.50 P 0.24 0.25 0.24 0.25 +0.08 44 75 729 +70
29JUN26 12.00 P 0.00 0.00 0.00 0.40 +0.12 44 0 6,540 0
29JUN26 12.50 P 0.55 0.60 0.55 0.58 +0.14 43 8 539 +7
29JUN26 13.00 P 0.79 0.83 0.76 0.83 +0.19 44 85 1,961 +17
29JUN26 13.50 P 1.08 1.08 1.08 1.13 +0.23 44 5 76 0
29JUN26 14.00 P 0.00 0.00 0.00 1.46 +0.25 44 0 120 0
29JUN26 14.50 P 0.00 0.00 0.00 1.87 +0.32 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.28 +0.33 47 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.72 +0.36 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.17 +0.38 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.63 +0.37 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.07 +0.35 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.55 - 0 0 0 -
29JUN26 18.00 P 0.00 0.00 0.00 5.05 - 0 0 0 -
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 71 0
30JUL26 7.25 P 0.01 0.01 0.01 0.01 0.00 53 1 68 +1
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 100 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 +0.01 44 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 145 0
30JUL26 9.25 P 0.06 0.06 0.06 0.05 +0.01 42 5 46 -5
30JUL26 9.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 510 0
30JUL26 9.75 P 0.10 0.10 0.10 0.09 +0.02 42 3 242 +3
30JUL26 10.00 P 0.10 0.12 0.10 0.12 +0.03 42 12 302 0
30JUL26 10.50 P 0.18 0.18 0.18 0.20 +0.05 42 4 174 0
30JUL26 11.00 P 0.00 0.00 0.00 0.30 +0.07 41 0 252 0
30JUL26 11.50 P 0.40 0.42 0.40 0.45 +0.10 41 3 465 +2
30JUL26 12.00 P 0.00 0.00 0.00 0.63 +0.12 41 0 248 0
30JUL26 12.50 P 0.00 0.00 0.00 0.86 +0.16 40 0 220 0
30JUL26 13.00 P 1.06 1.06 1.06 1.12 +0.19 40 12 80 +12
30JUL26 13.50 P 0.00 0.00 0.00 1.43 +0.22 40 0 188 0
30JUL26 14.00 P 0.00 0.00 0.00 1.79 +0.26 41 0 35 0
30JUL26 14.50 P 0.00 0.00 0.00 2.15 +0.30 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.54 +0.28 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.96 +0.29 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.39 +0.32 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.84 +0.34 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.29 +0.34 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.75 - 0 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 5.24 - 0 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.07 +0.02 44 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.11 +0.03 43 0 30 0
28AUG26 9.50 P 0.14 0.14 0.14 0.14 +0.03 44 5 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.18 +0.04 44 0 100 0
28AUG26 10.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 173 0
28AUG26 10.50 P 0.00 0.00 0.00 0.32 +0.06 43 0 84 0
28AUG26 11.00 P 0.44 0.44 0.44 0.45 +0.08 43 1 61 +1
28AUG26 11.50 P 0.57 0.57 0.57 0.62 +0.11 43 2 75 +2
28AUG26 12.00 P 0.00 0.00 0.00 0.83 +0.14 43 0 62 0
28AUG26 12.50 P 1.05 1.05 1.05 1.07 +0.17 43 65 156 +65
28AUG26 13.00 P 0.00 0.00 0.00 1.35 +0.20 43 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 1.66 +0.23 43 0 0 0
28AUG26 14.00 P 2.02 2.02 2.02 2.02 +0.27 44 66 96 +66
28AUG26 14.50 P 0.00 0.00 0.00 2.37 +0.24 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.78 +0.28 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.20 +0.30 46 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.62 +0.31 46 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.05 +0.32 46 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.51 +0.35 47 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.98 - 48 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 5.43 - 47 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 44 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 +0.01 44 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.01 43 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 771 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.02 43 0 975 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.03 43 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.03 43 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.04 43 0 708 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 +0.05 42 0 3,304 0
29SEP26 10.00 P 0.28 0.28 0.28 0.29 +0.05 42 12 743 +12
29SEP26 10.50 P 0.40 0.40 0.40 0.40 +0.06 42 5 3,427 +5
29SEP26 11.00 P 0.00 0.00 0.00 0.55 +0.08 42 0 9,637 0
29SEP26 11.50 P 0.00 0.00 0.00 0.74 +0.11 42 0 8,140 0
29SEP26 12.00 P 0.95 0.95 0.95 0.94 +0.13 42 5 238 -5
29SEP26 12.50 P 1.17 1.21 1.17 1.20 +0.17 42 32 349 +32
29SEP26 13.00 P 1.41 1.41 1.41 1.47 +0.19 42 30 1,965 0
29SEP26 13.50 P 0.00 0.00 0.00 1.78 +0.21 42 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 2.12 +0.24 42 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.47 +0.25 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.87 +0.26 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.28 +0.29 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.70 +0.31 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.13 +0.32 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.56 +0.32 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.02 - 45 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 5.48 - 45 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 +0.01 41 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 +0.02 40 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 +0.03 40 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 +0.03 40 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 +0.03 40 0 173 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 +0.04 40 0 114 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 +0.05 40 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 +0.06 40 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 +0.06 40 0 125 0
30DEC26 10.00 P 0.47 0.47 0.47 0.46 +0.08 40 5 312 -5
30DEC26 10.50 P 0.00 0.00 0.00 0.60 +0.08 40 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 +0.10 40 0 110 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 +0.12 40 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 1.20 +0.13 40 0 5,110 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 +0.15 40 0 240 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 +0.18 40 0 180 0
30DEC26 13.50 P 0.00 0.00 0.00 2.06 +0.21 41 0 90 0
30DEC26 14.00 P 0.00 0.00 0.00 2.39 +0.23 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.75 +0.25 41 0 55 0
30DEC26 15.00 P 3.07 3.07 3.07 3.12 +0.27 41 30 30 +30
30DEC26 15.50 P 0.00 0.00 0.00 3.49 +0.27 41 0 55 0
30DEC26 16.00 P 0.00 0.00 0.00 3.90 +0.29 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.31 +0.30 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.73 +0.31 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.17 - 42 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 5.61 - 42 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 +0.02 39 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 +0.03 39 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.24 +0.04 39 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 +0.04 39 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 +0.06 39 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 +0.06 39 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.45 +0.06 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 +0.07 39 0 30 0
30MAR27 10.00 P 0.58 0.58 0.58 0.59 +0.07 39 20 62 +20
30MAR27 10.50 P 0.00 0.00 0.00 0.75 +0.09 38 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.95 +0.11 39 0 92 0
30MAR27 11.50 P 1.13 1.13 1.13 1.14 +0.11 38 5 132 0
30MAR27 12.00 P 0.00 0.00 0.00 1.39 +0.14 39 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 1.64 +0.15 39 0 246 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 +0.16 39 0 340 0
30MAR27 13.50 P 0.00 0.00 0.00 2.22 +0.17 39 0 280 0
30MAR27 14.00 P 2.52 2.52 2.52 2.55 +0.19 39 60 120 +60
30MAR27 14.50 P 2.87 2.87 2.87 2.91 +0.22 39 30 104 +30
30MAR27 15.00 P 0.00 0.00 0.00 3.28 +0.24 40 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.65 +0.24 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.04 +0.26 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.45 +0.28 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.86 +0.29 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.28 - 40 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 5.70 - 40 0 0 -
TOTAL PUT 852 110,807 +471
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$ 19.41
28MAY26 14.50 C 0.00 0.00 0.00 4.99 0.00 85 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.49 0.00 77 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.00 +0.01 71 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.43 -0.06 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.94 -0.06 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.45 -0.07 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.99 -0.07 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.55 -0.08 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.19 -0.01 38 0 34 0
28MAY26 19.00 C 0.89 0.89 0.89 0.85 -0.03 38 1 52 -1
28MAY26 19.50 C 0.56 0.56 0.56 0.57 -0.05 37 29 254 0
28MAY26 20.00 C 0.42 0.42 0.42 0.37 -0.04 37 50 771 0
28MAY26 21.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 1,076 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 1,726 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 418 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.94 -0.06 73 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.44 -0.06 66 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.94 -0.06 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.44 -0.06 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.94 -0.06 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.44 -0.06 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.94 -0.06 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.44 -0.03 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.02 +0.03 56 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.53 +0.04 52 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.05 +0.04 49 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 3.58 +0.04 46 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.12 +0.03 44 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.59 -0.06 36 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.18 -0.06 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.80 -0.06 36 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 1.49 +0.01 37 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 1.19 0.00 36 0 554 0
29JUN26 19.50 C 0.00 0.00 0.00 0.93 -0.01 36 0 334 0
29JUN26 20.00 C 0.77 0.77 0.77 0.73 0.00 36 39 3,345 +20
29JUN26 21.00 C 0.00 0.00 0.00 0.42 -0.01 36 0 2,682 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 3,230 0
29JUN26 23.00 C 0.16 0.16 0.15 0.12 -0.01 37 110 1,113 +110
29JUN26 24.00 C 0.00 0.00 0.00 0.06 0.00 37 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 39 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 43 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.56 +0.04 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.10 +0.04 44 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 3.65 +0.03 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.23 +0.03 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.74 -0.06 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.37 -0.06 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.03 -0.06 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.75 0.00 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.48 -0.01 37 0 80 0
30JUL26 19.50 C 0.00 0.00 0.00 1.24 0.00 37 0 72 0
30JUL26 20.00 C 0.00 0.00 0.00 1.03 -0.01 37 0 313 0
30JUL26 21.00 C 0.00 0.00 0.00 0.71 -0.01 38 0 382 0
30JUL26 22.00 C 0.53 0.53 0.53 0.46 -0.03 37 30 413 +30
30JUL26 23.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 142 0
30JUL26 24.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 0.00 39 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 39 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 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 4.63 +0.03 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.19 +0.03 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.78 +0.03 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.39 0.00 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.96 -0.06 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.63 -0.06 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.33 -0.05 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.03 0.00 39 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 1.78 -0.01 39 0 70 0
28AUG26 19.50 C 0.00 0.00 0.00 1.54 -0.02 39 0 38 0
28AUG26 20.00 C 0.00 0.00 0.00 1.34 -0.02 39 0 82 0
28AUG26 21.00 C 0.00 0.00 0.00 1.00 -0.01 39 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.74 -0.01 39 0 82 0
28AUG26 23.00 C 0.00 0.00 0.00 0.55 0.00 40 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.39 -0.02 40 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.19 -0.01 40 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.44 -0.06 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.01 0.00 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.52 +0.02 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.04 +0.04 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.57 +0.04 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.11 +0.03 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.68 +0.03 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.26 +0.03 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.86 +0.03 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.49 +0.03 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.17 -0.06 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.86 -0.05 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 2.56 -0.06 40 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.30 -0.04 40 0 4 0
29SEP26 19.00 C 2.01 2.01 1.96 1.98 -0.05 38 30 125 +19
29SEP26 19.50 C 0.00 0.00 0.00 1.77 -0.04 38 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 1.56 -0.05 39 0 1,051 0
29SEP26 21.00 C 0.00 0.00 0.00 1.22 -0.04 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.94 -0.03 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 -0.03 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.55 -0.02 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 0.00 40 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.03 +0.02 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.57 +0.03 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.13 +0.03 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.70 +0.02 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.31 +0.03 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.92 +0.01 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.55 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.20 -0.03 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.88 -0.04 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 3.56 -0.05 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.28 -0.06 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.00 -0.16 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.77 -0.14 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.53 -0.06 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 2.32 -0.05 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 -0.05 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.76 -0.05 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.46 -0.04 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.22 -0.02 39 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.03 0.00 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.85 -0.01 40 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.69 -0.04 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.57 -0.03 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.45 -0.03 39 0 340 0
30DEC26 29.00 C 0.00 0.00 0.00 0.37 -0.03 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 5.61 +0.02 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.26 +0.01 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.93 +0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.61 -0.01 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.30 -0.01 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.01 -0.03 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.74 -0.03 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.48 -0.04 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.24 -0.05 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.16 +0.10 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.79 -0.06 38 0 0 0
30MAR27 20.00 C 2.64 2.64 2.64 2.60 -0.05 38 2 48 +2
30MAR27 21.00 C 0.00 0.00 0.00 2.23 -0.05 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.93 -0.04 39 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 1.68 -0.01 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.46 +0.01 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.28 +0.02 40 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.08 -0.02 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 -0.04 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.79 -0.02 40 0 37 0
30MAR27 29.00 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.56 -0.03 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.49 -0.02 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 -0.02 40 0 11 0
TOTAL CALL 291 52,081 +180
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 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 0.01 -0.01 37 0 438 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 38 0 157 0
28MAY26 17.50 P 0.10 0.10 0.10 0.06 -0.01 37 80 344 +35
28MAY26 18.00 P 0.15 0.15 0.15 0.13 -0.01 37 30 352 0
28MAY26 18.50 P 0.28 0.28 0.25 0.24 -0.02 37 173 955 +3
28MAY26 19.00 P 0.42 0.42 0.41 0.41 -0.02 37 22 1,283 0
28MAY26 19.50 P 0.00 0.00 0.00 0.63 -0.03 36 0 372 0
28MAY26 20.00 P 0.94 0.94 0.94 0.94 -0.02 37 3 637 +3
28MAY26 21.00 P 0.00 0.00 0.00 1.65 -0.05 31 0 555 0
28MAY26 22.00 P 0.00 0.00 0.00 2.61 +0.04 36 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 3.59 -0.01 0 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 4.59 -0.03 0 0 1 -22
28MAY26 25.00 P 0.00 0.00 0.00 5.59 0.00 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.59 0.00 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.59 -0.03 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.59 -0.04 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.60 +0.01 88 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.59 0.00 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.59 -0.04 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.59 -0.02 0 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 60 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 561 0
29JUN26 16.00 P 0.13 0.14 0.13 0.09 0.00 36 38 1,947 +30
29JUN26 16.50 P 0.00 0.00 0.00 0.15 0.00 36 0 369 0
29JUN26 17.00 P 0.26 0.26 0.26 0.24 +0.01 36 60 3,772 0
29JUN26 17.50 P 0.37 0.37 0.37 0.35 0.00 36 2 1,090 0
29JUN26 18.00 P 0.50 0.50 0.50 0.51 +0.01 37 100 439 +45
29JUN26 18.50 P 0.00 0.00 0.00 0.69 0.00 36 0 894 0
29JUN26 19.00 P 0.00 0.00 0.00 0.91 -0.01 36 0 8,584 0
29JUN26 19.50 P 0.00 0.00 0.00 1.17 -0.02 36 0 1,170 0
29JUN26 20.00 P 0.00 0.00 0.00 1.47 -0.03 36 0 3,154 0
29JUN26 21.00 P 0.00 0.00 0.00 2.19 0.00 36 0 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 3.00 -0.03 35 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 3.88 -0.04 33 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.82 -0.04 31 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.78 -0.05 0 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.76 -0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.75 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.81 -0.01 47 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.79 -0.04 38 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.78 -0.03 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.78 -0.04 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.81 0.00 65 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.23 0.00 37 0 38 0
30JUL26 16.50 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
30JUL26 17.00 P 0.46 0.46 0.46 0.45 0.00 37 2 6 +2
30JUL26 17.50 P 0.00 0.00 0.00 0.60 0.00 37 0 37 0
30JUL26 18.00 P 0.00 0.00 0.00 0.77 -0.01 37 0 54 0
30JUL26 18.50 P 0.95 0.95 0.95 0.97 -0.01 37 30 60 +30
30JUL26 19.00 P 0.00 0.00 0.00 1.20 -0.03 37 0 34 0
30JUL26 19.50 P 0.00 0.00 0.00 1.46 -0.03 36 0 49 0
30JUL26 20.00 P 1.77 1.77 1.77 1.76 -0.03 37 21 230 0
30JUL26 21.00 P 0.00 0.00 0.00 2.45 +0.03 37 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 3.21 +0.03 37 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 4.03 -0.04 36 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.92 -0.05 35 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.85 -0.05 34 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.80 -0.05 28 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.78 -0.04 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.81 -0.01 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.79 -0.04 34 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.79 -0.04 39 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.78 -0.04 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.81 0.00 53 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.23 0.00 40 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.42 0.00 40 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.55 0.00 40 0 34 0
28AUG26 17.00 P 0.00 0.00 0.00 0.70 0.00 40 0 4 0
28AUG26 17.50 P 0.00 0.00 0.00 0.87 0.00 40 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 1.08 +0.01 40 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.30 0.00 40 0 120 0
28AUG26 19.00 P 0.00 0.00 0.00 1.54 -0.01 40 0 160 0
28AUG26 19.50 P 0.00 0.00 0.00 1.81 -0.01 40 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.12 0.00 41 0 190 0
28AUG26 21.00 P 0.00 0.00 0.00 2.81 +0.11 42 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 3.49 -0.04 40 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 4.30 -0.04 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.15 -0.04 41 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.04 -0.04 41 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.95 -0.05 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.89 -0.05 41 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.84 -0.05 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.80 -0.05 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 0.00 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 0.00 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.34 0.00 40 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 0.00 40 0 26 0
29SEP26 16.00 P 0.68 0.68 0.68 0.58 +0.01 40 1 315 -1
29SEP26 16.50 P 0.00 0.00 0.00 0.72 +0.01 40 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 0.89 +0.01 40 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.08 +0.01 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.29 +0.01 40 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.53 +0.02 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.78 +0.01 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.07 +0.02 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.36 +0.02 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.02 +0.02 41 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 3.76 +0.03 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.56 +0.04 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.40 +0.04 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.30 +0.05 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.22 +0.05 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.13 +0.01 48 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 9.07 -0.03 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.02 -0.05 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.98 -0.05 51 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.95 -0.05 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.93 -0.04 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.01 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 -0.01 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 0.00 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.40 -0.01 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 -0.01 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 -0.01 40 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.77 -0.01 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.93 0.00 40 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.10 -0.01 40 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.29 0.00 40 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.51 0.00 40 0 2 0
30DEC26 18.00 P 1.81 1.81 1.81 1.73 0.00 40 30 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 0.00 40 0 175 0
30DEC26 19.00 P 0.00 0.00 0.00 2.25 0.00 40 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 2.53 0.00 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 2.83 0.00 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 3.48 +0.01 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.18 +0.01 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.93 +0.01 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.74 +0.02 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.59 +0.03 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.46 +0.03 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.37 +0.03 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.27 +0.01 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.19 -0.03 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.12 -0.04 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.06 -0.04 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.01 -0.05 48 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 0.90 -0.01 40 0 62 0
30MAR27 15.50 P 1.14 1.14 1.14 1.06 -0.01 40 30 31 +30
30MAR27 16.00 P 0.00 0.00 0.00 1.25 0.00 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.43 0.00 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 1.65 0.00 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 1.87 0.00 40 0 0 0
30MAR27 18.00 P 2.12 2.12 2.12 2.11 0.00 40 30 62 +1
30MAR27 18.50 P 0.00 0.00 0.00 2.37 0.00 40 0 60 0
30MAR27 19.00 P 2.68 2.68 2.68 2.63 0.00 40 30 93 +30
30MAR27 19.50 P 0.00 0.00 0.00 2.92 0.00 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.23 +0.01 41 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 3.86 +0.01 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 4.55 +0.01 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.29 +0.02 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.06 +0.02 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.88 +0.02 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.72 +0.03 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.58 +0.01 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.45 -0.01 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.34 -0.04 44 0 0 0
30MAR27 30.00 P 11.00 11.00 11.00 11.25 -0.04 44 2 4 +2
30MAR27 31.00 P 0.00 0.00 0.00 12.24 +0.02 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.17 0.00 47 0 0 0
TOTAL PUT 684 55,865 +188
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$ 41.62
28MAY26 26.00 C 0.00 0.00 0.00 15.73 +0.52 116 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.65 +0.44 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.73 +0.52 99 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.72 +0.50 89 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.75 +0.53 87 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.73 +0.51 76 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.74 +0.52 71 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.75 +0.53 65 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.74 +0.52 57 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 6.75 +0.53 51 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 5.66 +0.44 0 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 4.66 +0.43 0 0 316 0
28MAY26 38.00 C 3.62 3.62 3.62 3.67 +0.42 19 1 485 -1
28MAY26 39.00 C 2.81 3.00 2.70 2.71 +0.40 20 51 1,332 -5
28MAY26 40.00 C 1.94 1.99 1.80 1.83 +0.40 20 38 1,097 -26
28MAY26 41.00 C 1.00 1.28 1.00 1.08 +0.28 20 51 846 +12
28MAY26 42.00 C 0.50 0.73 0.50 0.56 +0.18 20 111 575 +49
28MAY26 43.00 C 0.21 0.35 0.21 0.26 +0.10 21 147 518 +83
28MAY26 44.00 C 0.12 0.15 0.12 0.10 +0.04 21 16 101 +16
28MAY26 45.00 C 0.05 0.07 0.05 0.03 +0.01 20 34 47 +28
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.76 +0.51 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.76 +0.51 75 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.76 +0.51 69 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.77 +0.51 65 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.76 +0.50 59 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.77 +0.51 55 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.78 +0.52 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.78 +0.56 46 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 8.80 +0.58 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.81 +0.54 39 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 6.81 +0.53 35 0 884 0
29JUN26 36.00 C 0.00 0.00 0.00 5.72 +0.43 19 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 4.74 +0.42 19 0 998 0
29JUN26 38.00 C 0.00 0.00 0.00 3.79 +0.40 19 0 2,042 0
29JUN26 39.00 C 2.77 3.17 2.77 2.89 +0.28 19 6 896 +3
29JUN26 40.00 C 2.16 2.26 2.06 2.06 +0.32 18 36 1,438 0
29JUN26 41.00 C 0.00 0.00 0.00 1.42 +0.26 19 0 481 0
29JUN26 42.00 C 0.87 1.10 0.87 0.92 +0.20 20 54 1,201 +28
29JUN26 43.00 C 0.56 0.68 0.56 0.55 +0.12 20 76 540 +44
29JUN26 44.00 C 0.34 0.41 0.34 0.30 +0.06 19 56 716 +16
29JUN26 45.00 C 0.20 0.25 0.20 0.15 +0.03 19 30 528 +30
29JUN26 46.00 C 0.17 0.17 0.15 0.07 +0.01 19 30 502 +30
29JUN26 47.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 14.77 +0.52 63 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.77 +0.51 58 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.76 +0.50 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.78 +0.52 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.78 +0.52 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.79 +0.57 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.80 +0.58 39 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.81 +0.54 35 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 6.83 +0.55 32 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 5.73 +0.43 21 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 4.76 +0.42 20 0 460 0
30JUL26 38.00 C 0.00 0.00 0.00 3.84 +0.39 20 0 151 0
30JUL26 39.00 C 3.20 3.20 3.20 2.99 +0.36 20 2 110 +1
30JUL26 40.00 C 2.33 2.40 2.29 2.20 +0.31 20 45 214 -15
30JUL26 41.00 C 0.00 0.00 0.00 1.59 +0.27 20 2 110 -2
30JUL26 42.00 C 1.17 1.17 1.17 1.13 +0.22 20 18 201 +3
30JUL26 43.00 C 0.86 0.86 0.79 0.78 +0.16 21 15 195 +15
30JUL26 44.00 C 0.40 0.45 0.40 0.51 +0.11 21 35 91 +14
30JUL26 45.00 C 0.37 0.42 0.37 0.32 +0.07 20 16 179 +16
30JUL26 46.00 C 0.25 0.25 0.25 0.20 +0.05 20 30 62 +30
30JUL26 47.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 26 0
30JUL26 49.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.78 +0.52 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.78 +0.52 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.79 +0.57 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.80 +0.58 35 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.81 +0.54 32 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.83 +0.55 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.74 +0.43 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.79 +0.42 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.89 +0.40 20 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 3.07 +0.36 20 0 18 0
28AUG26 40.00 C 2.40 2.50 2.40 2.34 +0.29 20 13 30 0
28AUG26 41.00 C 1.86 1.86 1.86 1.78 +0.27 20 15 30 +7
28AUG26 42.00 C 1.24 1.46 1.24 1.33 +0.21 20 60 76 +60
28AUG26 43.00 C 0.00 0.00 0.00 0.97 +0.18 20 0 55 0
28AUG26 44.00 C 0.00 0.00 0.00 0.69 +0.14 20 0 0 0
28AUG26 45.00 C 0.58 0.58 0.58 0.48 +0.10 20 1 1 +1
28AUG26 46.00 C 0.43 0.46 0.42 0.33 +0.07 20 450 450 +450
28AUG26 47.00 C 0.00 0.00 0.00 0.23 +0.06 20 0 30 0
28AUG26 48.00 C 0.26 0.26 0.26 0.15 +0.04 20 100 100 +100
28AUG26 49.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 30 0
28AUG26 50.00 C 0.14 0.14 0.14 0.07 +0.02 20 2 2 +2
29SEP26 25.00 C 0.00 0.00 0.00 16.76 +0.51 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.77 +0.52 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.77 +0.52 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.77 +0.51 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.78 +0.52 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.78 +0.52 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.78 +0.52 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.79 +0.57 35 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 8.80 +0.58 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.81 +0.53 29 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 6.83 +0.54 27 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.80 +0.49 22 0 185 0
29SEP26 37.00 C 4.97 4.97 4.97 4.83 +0.38 20 1 82 0
29SEP26 38.00 C 0.00 0.00 0.00 3.96 +0.33 20 0 73 0
29SEP26 39.00 C 3.29 3.29 3.21 3.19 +0.28 20 3 97 0
29SEP26 40.00 C 2.75 2.75 2.60 2.53 +0.30 20 19 62 -3
29SEP26 41.00 C 1.89 2.12 1.89 2.00 +0.26 20 15 52 +9
29SEP26 42.00 C 1.59 1.61 1.59 1.56 +0.22 20 5 68 0
29SEP26 43.00 C 0.00 0.00 0.00 1.19 +0.14 20 0 51 0
29SEP26 44.00 C 1.02 1.02 0.94 0.90 +0.08 20 164 399 +116
29SEP26 45.00 C 0.00 0.00 0.00 0.67 +0.06 20 0 231 0
29SEP26 46.00 C 0.00 0.00 0.00 0.49 +0.04 20 0 63 0
29SEP26 47.00 C 0.44 0.44 0.44 0.35 +0.02 20 30 37 +15
29SEP26 48.00 C 0.34 0.34 0.34 0.25 +0.02 20 38 56 +35
29SEP26 49.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 67 0
29SEP26 52.50 C 0.13 0.13 0.10 0.05 0.00 20 7 34 +7
30DEC26 25.00 C 0.00 0.00 0.00 16.76 +0.51 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.77 +0.52 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.77 +0.52 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.77 +0.51 39 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.78 +0.52 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.78 +0.52 33 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.78 +0.52 31 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 9.79 +0.57 28 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 8.80 +0.58 26 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 7.81 +0.46 23 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 6.88 +0.57 22 0 81 0
30DEC26 36.00 C 0.00 0.00 0.00 6.01 +0.38 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 5.24 +0.51 22 0 67 0
30DEC26 38.00 C 4.38 4.38 4.38 4.54 +0.33 22 2 246 0
30DEC26 39.00 C 0.00 0.00 0.00 3.80 +0.18 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 3.37 +0.38 22 0 140 0
30DEC26 41.00 C 2.55 2.58 2.55 2.80 +0.25 21 25 138 +23
30DEC26 42.00 C 2.14 2.20 2.13 2.37 +0.21 21 14 134 +3
30DEC26 43.00 C 1.76 1.80 1.71 2.01 +0.21 21 45 115 -45
30DEC26 44.00 C 1.56 1.56 1.56 1.69 +0.18 21 2 67 0
30DEC26 45.00 C 1.27 1.27 1.22 1.40 +0.15 22 7 53 +7
30DEC26 46.00 C 0.00 0.00 0.00 1.17 +0.15 22 0 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.96 +0.12 22 0 0 0
30DEC26 48.00 C 0.74 0.74 0.74 0.78 +0.08 22 10 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.64 +0.07 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.51 +0.07 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.77 +0.52 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.77 +0.52 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.77 +0.51 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.78 +0.52 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.78 +0.52 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.78 +0.52 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.79 +0.57 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.81 +0.59 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.84 +0.37 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.93 +0.27 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.28 +0.37 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 5.50 +0.43 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 4.95 +0.34 21 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 4.36 +0.43 21 0 6 0
30MAR27 40.00 C 0.00 0.00 0.00 3.71 +0.29 20 0 20 0
30MAR27 41.00 C 0.00 0.00 0.00 3.24 +0.27 20 0 0 0
30MAR27 42.00 C 2.53 2.53 2.53 2.80 +0.23 20 17 50 +17
30MAR27 43.00 C 0.00 0.00 0.00 2.43 +0.23 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 2.09 +0.20 20 0 39 0
30MAR27 45.00 C 1.50 1.50 1.50 1.79 +0.20 20 3 65 +3
30MAR27 46.00 C 0.00 0.00 0.00 1.52 +0.16 20 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 1.29 +0.15 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 1.09 +0.13 20 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.92 +0.11 21 0 0 0
30MAR27 50.00 C 0.68 0.72 0.68 0.77 +0.10 20 11 12 +11
TOTAL CALL 1,959 24,030 +1,187
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 281 0
28MAY26 35.00 P 0.01 0.01 0.01 0.01 0.00 36 50 483 0
28MAY26 36.00 P 0.02 0.03 0.02 0.01 0.00 30 61 440 0
28MAY26 37.00 P 0.04 0.05 0.04 0.01 0.00 25 50 1,113 -30
28MAY26 38.00 P 0.07 0.07 0.05 0.02 0.00 22 100 1,604 +10
28MAY26 39.00 P 0.14 0.14 0.09 0.05 -0.04 20 10 1,172 0
28MAY26 40.00 P 0.20 0.20 0.16 0.17 -0.09 20 64 494 +53
28MAY26 41.00 P 0.60 0.60 0.36 0.45 -0.17 21 99 434 +44
28MAY26 42.00 P 1.15 1.15 0.75 0.94 -0.27 21 42 117 +41
28MAY26 43.00 P 0.00 0.00 0.00 1.64 -0.36 22 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 2.44 -0.40 20 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 3.39 -0.43 21 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 4.38 -0.44 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.38 -0.44 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.38 -0.44 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.38 -0.54 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.38 -0.54 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 463 0
29JUN26 34.00 P 0.07 0.07 0.07 0.01 -0.01 20 17 797 0
29JUN26 35.00 P 0.08 0.08 0.08 0.03 -0.01 20 1 949 -1
29JUN26 36.00 P 0.13 0.13 0.12 0.06 -0.04 19 210 720 -198
29JUN26 37.00 P 0.18 0.18 0.17 0.14 -0.07 19 33 2,563 0
29JUN26 38.00 P 0.32 0.32 0.29 0.30 -0.12 19 66 1,316 +66
29JUN26 39.00 P 0.66 0.66 0.50 0.56 -0.18 19 272 607 +260
29JUN26 40.00 P 1.05 1.05 0.83 0.93 -0.26 19 150 810 +2
29JUN26 41.00 P 1.37 1.45 1.27 1.44 -0.34 19 81 381 +30
29JUN26 42.00 P 0.00 0.00 0.00 2.08 -0.35 19 0 171 0
29JUN26 43.00 P 2.65 2.65 2.55 2.83 -0.39 18 25 185 +25
29JUN26 44.00 P 0.00 0.00 0.00 3.71 -0.40 19 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 4.62 -0.42 19 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 5.57 -0.43 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.39 -0.59 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.36 -0.59 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 8.35 -0.60 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.34 -0.59 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 11.83 -0.60 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.30 -0.62 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.80 -0.61 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.30 -0.59 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 53 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 0.00 22 0 229 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 385 0
30JUL26 36.00 P 0.00 0.00 0.00 0.20 -0.04 21 0 779 0
30JUL26 37.00 P 0.00 0.00 0.00 0.35 -0.07 20 0 665 0
30JUL26 38.00 P 0.00 0.00 0.00 0.56 -0.13 20 0 912 0
30JUL26 39.00 P 0.00 0.00 0.00 0.85 -0.18 20 0 118 0
30JUL26 40.00 P 1.21 1.21 1.21 1.25 -0.26 20 2 240 0
30JUL26 41.00 P 1.84 1.84 1.77 1.78 -0.32 20 4 115 0
30JUL26 42.00 P 0.00 0.00 0.00 2.41 -0.32 20 0 66 0
30JUL26 43.00 P 3.14 3.14 3.14 3.12 -0.36 20 15 75 +15
30JUL26 44.00 P 0.00 0.00 0.00 3.92 -0.35 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 4.77 -0.38 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 5.67 -0.40 20 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 6.52 -0.50 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 7.48 -0.57 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.51 -0.51 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.43 -0.59 0 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 0.01 -0.01 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 17 0
28AUG26 35.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 39 0
28AUG26 36.00 P 0.32 0.32 0.32 0.31 -0.04 20 30 48 +30
28AUG26 37.00 P 0.47 0.49 0.45 0.49 -0.07 20 630 638 +549
28AUG26 38.00 P 0.00 0.00 0.00 0.72 -0.13 20 0 16 0
28AUG26 39.00 P 1.01 1.01 1.01 1.04 -0.18 20 10 106 0
28AUG26 40.00 P 1.59 1.59 1.40 1.47 -0.23 20 45 165 +45
28AUG26 41.00 P 0.00 0.00 0.00 1.98 -0.30 20 0 16 0
28AUG26 42.00 P 0.00 0.00 0.00 2.59 -0.30 20 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 3.28 -0.34 20 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 4.05 -0.32 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 4.88 -0.35 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.75 -0.38 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.58 -0.48 17 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.55 -0.52 17 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 8.51 -0.52 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.48 -0.54 0 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 28 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 22 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 188 0
29SEP26 32.00 P 0.12 0.12 0.12 0.05 -0.02 20 5 471 -5
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.04 20 0 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 -0.05 20 0 173 0
29SEP26 35.00 P 0.33 0.33 0.29 0.27 -0.07 20 38 629 +30
29SEP26 36.00 P 0.00 0.00 0.00 0.43 -0.07 20 0 193 0
29SEP26 37.00 P 0.68 0.68 0.68 0.64 -0.09 20 30 576 +30
29SEP26 38.00 P 0.00 0.00 0.00 0.89 -0.15 20 0 176 0
29SEP26 39.00 P 0.00 0.00 0.00 1.24 -0.18 20 0 14 0
29SEP26 40.00 P 1.52 1.52 1.52 1.64 -0.23 19 1 79 0
29SEP26 41.00 P 0.00 0.00 0.00 2.15 -0.25 19 0 32 0
29SEP26 42.00 P 2.68 2.68 2.68 2.76 -0.34 19 8 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.46 -0.34 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.19 -0.37 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.99 -0.39 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.83 -0.41 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.62 -0.52 17 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.56 -0.55 16 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.51 -0.56 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.48 -0.56 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 11.91 -0.60 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 0.00 22 0 89 0
30DEC26 29.00 P 0.15 0.15 0.15 0.07 0.00 23 2 84 0
30DEC26 30.00 P 0.20 0.20 0.20 0.11 0.00 22 1 319 -1
30DEC26 31.00 P 0.25 0.25 0.25 0.16 -0.02 22 5 138 -5
30DEC26 32.00 P 0.32 0.32 0.32 0.25 -0.02 22 1 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.37 -0.03 22 4 94 -4
30DEC26 34.00 P 0.55 0.55 0.55 0.52 -0.05 22 5 236 -1
30DEC26 35.00 P 0.89 0.89 0.89 0.71 -0.07 22 20 293 -20
30DEC26 36.00 P 0.99 0.99 0.99 0.96 -0.08 22 1 120 0
30DEC26 37.00 P 0.00 0.00 0.00 1.26 -0.09 22 0 62 0
30DEC26 38.00 P 1.57 1.57 1.57 1.61 -0.12 22 2 42 +2
30DEC26 39.00 P 0.00 0.00 0.00 2.02 -0.15 22 0 43 0
30DEC26 40.00 P 2.67 2.67 2.67 2.49 -0.17 22 1 22 +1
30DEC26 41.00 P 0.00 0.00 0.00 3.03 -0.19 23 0 3 0
30DEC26 42.00 P 0.00 0.00 0.00 3.61 -0.11 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.13 -0.24 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.81 -0.26 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.53 -0.29 22 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 6.49 -0.12 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.33 -0.34 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.19 -0.37 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 9.10 -0.38 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.03 -0.40 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.03 0.00 22 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.07 0.00 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 18 0
30MAR27 30.00 P 0.16 0.16 0.16 0.17 -0.01 21 1 25 +1
30MAR27 31.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 30 0
30MAR27 32.00 P 0.44 0.44 0.44 0.36 -0.02 21 10 61 -4
30MAR27 33.00 P 0.57 0.58 0.56 0.49 -0.04 21 30 78 +17
30MAR27 34.00 P 0.00 0.00 0.00 0.67 -0.04 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 0.90 -0.05 21 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 -0.08 21 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.47 -0.09 21 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 1.84 -0.11 21 0 24 0
30MAR27 39.00 P 2.38 2.38 2.32 2.26 -0.13 21 2 4 +2
30MAR27 40.00 P 2.88 2.94 2.88 2.73 -0.15 21 12 20 +12
30MAR27 41.00 P 0.00 0.00 0.00 3.26 -0.18 21 0 5 0
30MAR27 42.00 P 4.18 4.18 4.18 3.83 -0.09 22 15 15 +15
30MAR27 43.00 P 0.00 0.00 0.00 4.34 -0.21 21 0 0 0
30MAR27 44.00 P 5.40 5.40 5.40 5.00 -0.24 21 8 8 +8
30MAR27 45.00 P 0.00 0.00 0.00 5.70 -0.26 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.64 -0.10 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.45 -0.32 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.31 -0.34 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.18 -0.37 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.10 -0.38 24 0 0 0
TOTAL PUT 2,269 29,126 +1,019
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 87.85
28MAY26 55.00 C 0.00 0.00 0.00 33.20 +1.54 127 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.70 +1.54 116 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.21 +1.54 107 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.71 +1.54 97 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.22 +1.54 88 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.72 +1.54 78 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.23 +1.54 70 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.43 +1.19 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.94 +1.19 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.46 +1.17 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.04 +1.12 27 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 5.77 +1.01 27 0 45 0
28MAY26 85.00 C 3.03 3.03 3.03 3.80 +0.92 27 15 202 -15
28MAY26 87.50 C 1.40 2.34 1.40 2.18 +0.58 26 423 626 -270
28MAY26 90.00 C 1.11 1.34 1.11 1.19 +0.41 27 86 290 +37
28MAY26 92.50 C 0.54 0.64 0.54 0.56 +0.21 27 31 431 -16
28MAY26 95.00 C 0.00 0.00 0.00 0.23 +0.10 27 0 266 0
28MAY26 97.50 C 0.00 0.00 0.00 0.08 +0.03 27 0 206 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 66 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.67 +1.48 106 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.20 +1.51 99 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.70 +1.50 91 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.21 +1.51 83 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.71 +1.50 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.22 +1.50 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.72 +1.49 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.23 +1.48 56 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.92 +1.65 55 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.98 +1.19 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.53 +1.17 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.17 +1.12 27 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 6.00 +1.03 27 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 4.16 +0.82 27 0 310 0
29JUN26 87.50 C 2.67 3.13 2.61 2.77 +0.70 28 239 262 +155
29JUN26 90.00 C 1.24 2.04 1.24 1.70 +0.52 27 170 1,630 +160
29JUN26 92.50 C 0.89 1.19 0.89 0.98 +0.34 27 78 297 +12
29JUN26 95.00 C 0.00 0.00 0.00 0.55 +0.22 27 0 1,123 0
29JUN26 97.50 C 0.00 0.00 0.00 0.29 +0.13 27 0 269 0
29JUN26 100.00 C 0.25 0.34 0.25 0.15 +0.07 27 30 533 -21
29JUN26 102.50 C 0.26 0.26 0.26 0.08 +0.04 27 15 152 -15
29JUN26 105.00 C 0.20 0.20 0.20 0.04 +0.02 27 15 208 +15
29JUN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 957 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 33.25 +1.55 87 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.75 +1.54 80 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.28 +1.56 75 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.77 +1.54 68 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.30 +1.56 63 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.81 +1.56 57 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.33 +1.56 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.92 +1.65 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.15 +1.34 35 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.57 +1.15 27 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.28 +1.08 27 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.24 +0.96 27 0 30 0
30JUL26 85.00 C 4.54 4.54 4.54 4.53 +0.70 27 5 150 0
30JUL26 87.50 C 0.00 0.00 0.00 3.27 +0.66 27 0 289 0
30JUL26 90.00 C 1.80 2.22 1.80 2.26 +0.50 27 30 201 0
30JUL26 92.50 C 1.60 1.60 1.60 1.54 +0.37 27 15 1,074 +15
30JUL26 95.00 C 1.22 1.25 1.22 1.04 +0.27 27 36 106 +20
30JUL26 97.50 C 0.88 0.88 0.88 0.70 +0.20 27 1 42 0
30JUL26 100.00 C 0.00 0.00 0.00 0.46 +0.15 27 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 0.30 +0.10 27 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 0.19 +0.07 27 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.12 +0.04 27 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 +0.03 27 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 +0.02 27 0 4 0
28AUG26 62.50 C 0.00 0.00 0.00 25.77 +1.54 61 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.30 +1.56 56 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.81 +1.56 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.33 +1.56 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.92 +1.63 42 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.15 +1.30 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.66 +1.12 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.47 +1.02 27 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.56 +0.90 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.14 +0.79 28 0 86 0
28AUG26 87.50 C 3.96 3.96 3.96 3.88 +0.67 27 6 39 +6
28AUG26 90.00 C 2.70 2.81 2.70 2.91 +0.55 27 23 37 +2
28AUG26 92.50 C 0.00 0.00 0.00 2.17 +0.44 27 0 32 0
28AUG26 95.00 C 0.00 0.00 0.00 1.61 +0.35 27 0 60 0
28AUG26 97.50 C 1.09 1.09 1.09 1.17 +0.27 27 1 60 0
28AUG26 100.00 C 1.04 1.04 1.04 0.84 +0.20 27 15 60 -15
28AUG26 102.50 C 0.00 0.00 0.00 0.61 +0.16 27 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.43 +0.13 27 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 0.29 +0.09 27 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 0.21 +0.08 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.14 +0.05 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.25 +1.55 71 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.75 +1.54 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.28 +1.56 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.77 +1.54 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.30 +1.56 51 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.81 +1.56 46 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.33 +1.56 42 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.92 +1.62 38 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 13.21 +1.30 30 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.72 +1.03 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 8.62 +0.90 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 6.83 +0.75 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.55 +0.65 27 0 520 0
29SEP26 87.50 C 0.00 0.00 0.00 4.36 +0.51 27 0 522 0
29SEP26 90.00 C 0.00 0.00 0.00 3.42 +0.41 27 0 219 0
29SEP26 92.50 C 0.00 0.00 0.00 2.65 +0.31 26 0 3 0
29SEP26 95.00 C 2.27 2.27 2.27 2.05 +0.26 26 15 21 +15
29SEP26 97.50 C 0.00 0.00 0.00 1.58 +0.23 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.20 +0.18 26 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 0.90 +0.13 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.66 +0.11 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.48 +0.08 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.35 +0.06 26 0 54 0
29SEP26 112.50 C 0.60 0.60 0.60 0.25 +0.04 26 5 5 0
29SEP26 115.00 C 0.55 0.55 0.55 0.18 +0.03 26 10 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.25 +1.55 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.89 +1.68 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.37 +1.65 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.77 +1.54 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.41 +1.67 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.81 +1.55 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.33 +1.53 33 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 15.92 +1.52 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.41 +1.20 27 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 11.27 +0.98 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.53 +0.84 25 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 8.08 +0.69 25 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 6.93 +0.72 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.88 +0.63 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.93 +0.49 26 2,000 2,309 +2,000
30DEC26 92.50 C 0.00 0.00 0.00 4.17 +0.48 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.44 +0.39 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.84 +0.36 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.34 +0.31 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.88 +0.23 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.55 +0.27 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.24 +0.21 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.00 +0.19 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.80 +0.14 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.62 +0.11 25 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.49 +0.08 25 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 33.41 +1.71 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.89 +1.68 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.42 +1.70 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.90 +1.67 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.44 +1.70 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.81 +1.52 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.42 +1.52 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.95 +1.17 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.83 +0.97 25 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.11 +0.87 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.59 +0.77 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.29 +0.69 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.14 +0.67 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.11 +0.63 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.23 +0.62 25 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 5.37 +0.52 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.61 +0.50 25 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 3.93 +0.41 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.34 +0.38 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.83 +0.32 25 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 2.38 +0.35 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.01 +0.30 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.68 +0.26 25 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.41 +0.22 25 0 15 0
30MAR27 115.00 C 1.43 1.45 1.43 1.18 +0.20 25 799 1,112 0
TOTAL CALL 4,063 18,036 +2,085
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 275 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 530 0
28MAY26 80.00 P 0.30 0.30 0.30 0.10 -0.08 27 15 711 0
28MAY26 82.50 P 0.55 0.57 0.49 0.34 -0.19 27 235 970 +175
28MAY26 85.00 P 1.10 1.10 0.97 0.88 -0.38 27 113 1,253 -33
28MAY26 87.50 P 2.65 2.66 1.80 1.86 -0.61 28 240 628 0
28MAY26 90.00 P 0.00 0.00 0.00 3.33 -0.73 28 0 388 0
28MAY26 92.50 P 0.00 0.00 0.00 5.11 -1.00 27 0 203 0
28MAY26 95.00 P 0.00 0.00 0.00 7.30 -1.11 27 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 9.68 -1.17 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.15 -1.20 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.65 -1.20 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.15 -1.56 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.65 -1.55 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.15 -1.55 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.65 -1.54 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.15 -1.54 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.65 -1.53 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 29 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 309 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 1,029 0
29JUN26 72.50 P 0.00 0.00 0.00 0.26 -0.04 27 0 483 0
29JUN26 75.00 P 0.00 0.00 0.00 0.54 -0.09 27 0 283 0
29JUN26 77.50 P 1.03 1.03 0.98 1.00 -0.15 27 30 366 +30
29JUN26 80.00 P 1.60 1.60 1.60 1.64 -0.27 26 27 403 -27
29JUN26 82.50 P 2.56 2.56 2.49 2.61 -0.38 26 3 1,010 0
29JUN26 85.00 P 4.37 4.39 3.72 3.86 -0.54 26 68 281 -38
29JUN26 87.50 P 5.40 5.45 5.30 5.40 -0.68 25 195 443 +165
29JUN26 90.00 P 7.18 7.20 7.07 7.19 -1.06 25 75 268 +60
29JUN26 92.50 P 0.00 0.00 0.00 9.46 -0.95 27 0 181 0
29JUN26 95.00 P 0.00 0.00 0.00 11.67 -1.04 27 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.00 -1.09 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.90 -1.33 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.27 -1.39 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 20.67 -1.45 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.13 -1.46 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.50 -1.58 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.09 -1.48 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.58 -1.48 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.07 -1.49 0 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 0.02 0.00 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 0.00 28 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.33 -0.06 27 0 43 0
30JUL26 72.50 P 0.00 0.00 0.00 0.62 -0.08 27 0 46 0
30JUL26 75.00 P 0.00 0.00 0.00 1.03 -0.13 27 0 119 0
30JUL26 77.50 P 0.00 0.00 0.00 1.57 -0.23 26 0 110 0
30JUL26 80.00 P 2.43 2.43 2.43 2.38 -0.30 26 15 85 +15
30JUL26 82.50 P 3.42 3.51 3.42 3.41 -0.40 26 30 91 +16
30JUL26 85.00 P 0.00 0.00 0.00 4.66 -0.52 26 0 304 0
30JUL26 87.50 P 0.00 0.00 0.00 6.14 -0.64 26 0 272 0
30JUL26 90.00 P 0.00 0.00 0.00 7.88 -0.96 25 0 160 0
30JUL26 92.50 P 0.00 0.00 0.00 9.98 -0.88 27 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 12.07 -0.95 27 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 14.01 -1.29 23 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.26 -1.27 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.66 -1.26 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.18 -1.17 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.45 -1.36 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.81 -1.47 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.45 -1.31 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.35 -0.04 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.60 -0.08 27 0 15 0
28AUG26 72.50 P 1.00 1.00 0.97 0.98 -0.13 27 45 122 +45
28AUG26 75.00 P 0.00 0.00 0.00 1.45 -0.18 27 0 32 0
28AUG26 77.50 P 0.00 0.00 0.00 2.11 -0.23 26 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 2.98 -0.30 26 0 16 0
28AUG26 82.50 P 3.87 4.03 3.87 4.04 -0.39 26 30 167 +15
28AUG26 85.00 P 5.38 5.38 5.22 5.29 -0.50 26 27 98 +27
28AUG26 87.50 P 0.00 0.00 0.00 6.75 -0.59 26 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 8.43 -0.91 26 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 10.48 -0.79 27 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.47 -0.88 27 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 14.25 -1.30 23 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.41 -1.27 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.74 -1.28 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.18 -1.23 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.51 -1.33 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.95 -1.35 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.45 -1.32 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.04 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 -0.07 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 -0.11 26 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.82 -0.17 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.27 -0.23 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.75 -0.36 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 2.54 -0.35 26 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 3.41 -0.44 26 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.45 -0.57 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.71 -0.69 25 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 7.14 -0.81 25 0 509 0
29SEP26 90.00 P 0.00 0.00 0.00 9.00 -0.82 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 10.79 -0.91 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.73 -0.97 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 14.55 -1.27 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.80 -1.07 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.83 -1.32 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.18 -1.32 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.51 -1.39 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.95 -1.38 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.45 -1.34 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.80 -1.46 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.28 -1.47 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.44 -0.07 25 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.68 -0.13 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 1.05 -0.14 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 -0.20 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 2.01 -0.29 25 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.66 -0.38 25 0 65 0
30DEC26 77.50 P 0.00 0.00 0.00 3.53 -0.40 25 0 20 0
30DEC26 80.00 P 4.45 4.45 4.45 4.51 -0.48 25 15 168 +15
30DEC26 82.50 P 0.00 0.00 0.00 5.57 -0.64 25 0 7 0
30DEC26 85.00 P 6.89 6.89 6.89 6.89 -0.71 25 8 37 0
30DEC26 87.50 P 8.33 8.33 8.33 8.34 -0.73 25 15 88 +15
30DEC26 90.00 P 9.92 9.92 9.92 9.95 -0.80 25 2,015 2,030 +1,985
30DEC26 92.50 P 0.00 0.00 0.00 11.76 -0.76 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.50 -0.93 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.46 -1.07 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.48 -1.11 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.58 -1.15 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.74 -1.19 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.96 -1.25 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.26 -1.28 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.62 -1.31 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.02 -1.33 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.62 -1.18 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.32 -0.04 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.50 -0.06 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.73 -0.09 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.07 -0.14 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.49 -0.18 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.97 -0.24 24 0 86 0
30MAR27 72.50 P 0.00 0.00 0.00 2.61 -0.27 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.33 -0.32 24 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 4.21 -0.37 24 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 5.20 -0.46 24 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.33 -0.56 24 0 30 0
30MAR27 85.00 P 7.67 7.67 7.67 7.61 -0.66 24 15 18 +15
30MAR27 87.50 P 0.00 0.00 0.00 8.98 -0.80 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.62 -0.80 24 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 12.21 -0.97 24 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 14.01 -1.01 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.90 -1.07 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.95 -1.03 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.92 -1.14 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.89 -1.32 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.07 -1.36 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.29 -1.41 18 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.62 -1.41 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.02 -1.40 0 0 0 0
TOTAL PUT 3,216 19,529 +2,480
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$ 17.57
28MAY26 10.50 C 0.00 0.00 0.00 7.08 -0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.58 0.00 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 6.08 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.08 -0.01 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.09 -0.03 52 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.59 0.00 45 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.09 -0.01 38 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.59 -0.01 31 0 5 0
28MAY26 15.50 C 0.00 0.00 0.00 2.10 -0.01 31 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.62 -0.01 30 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 1.17 -0.02 29 0 874 0
28MAY26 17.00 C 0.00 0.00 0.00 0.79 -0.04 30 0 188 0
28MAY26 17.50 C 0.00 0.00 0.00 0.49 -0.01 30 0 136 0
28MAY26 18.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 595 0
28MAY26 18.50 C 0.00 0.00 0.00 0.14 -0.01 30 0 846 0
28MAY26 19.00 C 0.07 0.07 0.07 0.07 0.00 31 30 344 +25
28MAY26 19.50 C 0.00 0.00 0.00 0.03 0.00 31 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.84 -0.03 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.59 -0.03 60 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 7.09 -0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.59 -0.03 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.09 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.59 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.09 -0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.60 -0.03 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.10 -0.04 38 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.59 -0.05 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.09 -0.06 0 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.62 -0.01 31 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.14 -0.02 29 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.70 -0.01 30 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.30 -0.01 30 0 1,122 0
29JUN26 17.00 C 0.00 0.00 0.00 0.95 -0.03 30 0 1,272 0
29JUN26 17.50 C 0.64 0.64 0.64 0.68 -0.01 30 1 992 0
29JUN26 18.00 C 0.00 0.00 0.00 0.46 -0.02 30 0 675 0
29JUN26 18.50 C 0.00 0.00 0.00 0.31 -0.01 30 0 90 0
29JUN26 19.00 C 0.00 0.00 0.00 0.20 0.00 30 0 745 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 0.00 31 0 100 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 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 5.59 -0.04 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.09 -0.04 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.60 -0.03 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.10 -0.04 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.59 -0.05 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.63 -0.01 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.17 -0.01 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.75 -0.01 29 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 1.40 +0.01 30 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 1.07 -0.02 30 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.81 -0.01 30 0 61 0
30JUL26 18.00 C 0.00 0.00 0.00 0.61 -0.01 30 0 133 0
30JUL26 18.50 C 0.00 0.00 0.00 0.45 -0.01 30 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 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 5.59 -0.04 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.09 -0.04 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.60 -0.03 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.10 -0.04 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.11 -0.06 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.67 -0.01 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.24 -0.02 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.86 -0.01 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.51 -0.03 30 0 80 0
28AUG26 17.00 C 0.00 0.00 0.00 1.24 -0.03 31 0 241 0
28AUG26 17.50 C 0.00 0.00 0.00 1.00 -0.02 31 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.81 -0.02 31 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.65 -0.02 31 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.51 -0.02 31 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.31 -0.01 31 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.84 -0.03 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.59 -0.03 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.09 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.59 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.09 -0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.59 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.09 -0.04 0 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.60 -0.03 33 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 4.10 -0.04 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.60 -0.07 25 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.14 -0.07 29 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.72 -0.01 31 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.32 -0.02 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 -0.01 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.66 -0.01 31 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.41 -0.02 31 0 25 0
29SEP26 17.50 C 0.00 0.00 0.00 1.18 -0.02 31 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.98 -0.02 31 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.82 0.00 31 0 53 0
29SEP26 19.00 C 0.00 0.00 0.00 0.67 -0.01 31 0 42 0
29SEP26 19.50 C 0.00 0.00 0.00 0.55 -0.01 31 0 51 0
29SEP26 20.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.84 -0.03 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.59 -0.03 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.09 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.59 -0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.09 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.59 -0.04 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.09 -0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.60 -0.07 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.16 -0.06 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.74 -0.06 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.36 -0.06 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 -0.02 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.63 -0.02 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.33 -0.02 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 2.07 -0.01 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.86 -0.02 32 0 6 0
30DEC26 17.50 C 1.60 1.60 1.60 1.64 -0.01 32 6 51 +6
30DEC26 18.00 C 0.00 0.00 0.00 1.43 -0.02 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.25 -0.02 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.09 -0.01 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.94 -0.02 31 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.81 -0.02 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.01 31 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 -0.01 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 0.00 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 7.09 -0.03 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.59 -0.04 0 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 6.09 -0.05 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.61 -0.06 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.17 -0.06 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.76 -0.06 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.37 -0.06 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.01 -0.05 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.66 -0.05 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.33 -0.05 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.03 -0.05 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.69 -0.01 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.44 -0.01 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.23 -0.02 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.02 -0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.80 -0.02 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.61 -0.03 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.46 -0.01 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.31 0.00 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.17 -0.01 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.92 -0.01 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.73 0.00 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 -0.01 32 0 86 0
TOTAL CALL 37 13,437 +31
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 146 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 213 0
28MAY26 15.50 P 0.03 0.03 0.03 0.01 0.00 30 20 484 -20
28MAY26 16.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 719 0
28MAY26 16.50 P 0.00 0.00 0.00 0.09 0.00 30 0 722 0
28MAY26 17.00 P 0.23 0.23 0.23 0.21 0.00 30 10 304 -10
28MAY26 17.50 P 0.00 0.00 0.00 0.39 -0.01 29 0 139 0
28MAY26 18.00 P 0.77 0.77 0.69 0.68 -0.02 29 29 118 -23
28MAY26 18.50 P 0.00 0.00 0.00 1.05 +0.01 30 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.47 0.00 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.94 +0.01 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.48 +0.06 56 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.48 +0.06 67 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.48 +0.06 77 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.48 +0.06 86 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 63 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 48 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 0.00 0.00 0.00 0.02 0.00 33 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 596 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 0.00 31 0 235 0
29JUN26 15.00 P 0.13 0.13 0.13 0.11 0.00 30 139 217 +66
29JUN26 15.50 P 0.23 0.23 0.23 0.20 0.00 30 20 392 +20
29JUN26 16.00 P 0.00 0.00 0.00 0.33 0.00 30 0 148 0
29JUN26 16.50 P 0.55 0.55 0.55 0.50 0.00 30 10 913 0
29JUN26 17.00 P 0.77 0.77 0.77 0.72 -0.01 30 10 910 -10
29JUN26 17.50 P 0.00 0.00 0.00 1.01 0.00 30 0 422 0
29JUN26 18.00 P 0.00 0.00 0.00 1.39 +0.03 32 0 199 0
29JUN26 18.50 P 0.00 0.00 0.00 1.72 0.00 30 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.13 0.00 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.58 +0.01 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.09 +0.06 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.05 +0.06 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.04 +0.07 44 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.04 +0.08 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.02 +0.06 53 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.03 +0.08 60 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 0.00 30 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.08 0.00 30 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.13 0.00 29 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.21 0.00 29 0 42 0
30JUL26 15.50 P 0.00 0.00 0.00 0.33 0.00 30 0 86 0
30JUL26 16.00 P 0.00 0.00 0.00 0.48 -0.01 30 0 183 0
30JUL26 16.50 P 0.00 0.00 0.00 0.66 -0.01 29 0 87 0
30JUL26 17.00 P 0.00 0.00 0.00 0.89 -0.01 29 0 60 0
30JUL26 17.50 P 0.00 0.00 0.00 1.17 0.00 29 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.51 0.00 29 0 45 0
30JUL26 18.50 P 0.00 0.00 0.00 1.88 0.00 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.25 +0.01 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.66 0.00 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.15 +0.06 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.07 +0.05 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.04 +0.06 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.04 +0.08 41 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.02 +0.06 43 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 0.00 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.10 0.00 31 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.16 0.00 31 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.24 0.00 31 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.49 -0.01 31 0 15 0
28AUG26 16.00 P 0.69 0.69 0.69 0.65 -0.01 31 6 60 0
28AUG26 16.50 P 0.90 0.90 0.90 0.85 -0.01 30 2 131 +2
28AUG26 17.00 P 0.00 0.00 0.00 1.08 -0.02 30 0 213 0
28AUG26 17.50 P 0.00 0.00 0.00 1.37 0.00 31 0 76 0
28AUG26 18.00 P 1.71 1.71 1.71 1.68 +0.01 30 21 30 +16
28AUG26 18.50 P 0.00 0.00 0.00 2.03 0.00 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.40 0.00 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.79 0.00 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.25 +0.05 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.13 +0.06 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.07 +0.06 34 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.04 +0.07 36 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.02 +0.06 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 0.00 31 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.16 0.00 31 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 0.00 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 0.00 31 0 39 0
29SEP26 15.00 P 0.50 0.50 0.50 0.46 0.00 31 5 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.62 0.00 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.78 -0.01 31 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.00 0.00 31 0 1,279 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 0.00 30 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 0.00 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 1.81 0.00 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 0.00 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.51 -0.01 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.90 0.00 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.33 +0.05 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.18 +0.05 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.10 +0.07 32 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.05 +0.06 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.03 +0.07 35 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 0.03 -0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 0.00 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 0.00 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 0.00 31 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.45 0.00 31 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.58 -0.01 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.75 0.00 32 0 86 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 0.00 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.11 +0.01 31 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 -0.01 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 0.00 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 1.83 0.00 30 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 0.00 30 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.45 0.00 30 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.84 +0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.20 +0.04 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.58 +0.04 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.38 +0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.22 +0.05 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.12 +0.06 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.06 +0.06 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.23 0.00 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 0.00 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 0.00 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.65 0.00 32 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.95 +0.01 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.13 0.00 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.34 +0.01 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.57 -0.01 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.81 +0.01 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.10 +0.02 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.40 +0.01 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.69 -0.02 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.03 -0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.42 +0.04 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.78 +0.03 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.55 +0.04 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.36 +0.04 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.22 +0.05 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.13 +0.06 31 0 0 0
TOTAL PUT 272 16,766 +41
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$ 84.15
15MAY26 60.00 C 0.00 0.00 0.00 24.58 -0.10 242 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 22.14 -0.04 225 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 19.38 -0.31 169 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 16.94 -0.25 156 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 14.46 +0.09 137 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 12.02 +0.15 122 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 9.44 +0.06 93 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 6.90 -0.03 70 0 1 0
15MAY26 80.00 C 4.52 4.80 4.52 4.50 -0.29 55 116 98 -74
15MAY26 82.50 C 2.79 3.32 2.51 2.47 -0.32 49 59 506 +25
15MAY26 85.00 C 1.15 1.98 1.13 1.09 -0.29 48 753 1,003 +177
15MAY26 87.50 C 0.60 0.90 0.45 0.37 -0.19 47 1,499 1,310 +422
15MAY26 90.00 C 0.35 0.40 0.18 0.10 -0.08 47 354 881 -56
15MAY26 92.50 C 0.11 0.12 0.08 0.02 -0.03 47 72 620 +22
15MAY26 95.00 C 0.10 0.10 0.10 0.01 -0.01 54 1 242 0
15MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 159 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 154 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 118 0
22MAY26 62.50 C 0.00 0.00 0.00 22.14 -0.04 121 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 19.63 -0.06 107 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 17.13 -0.06 95 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 14.46 +0.05 73 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 12.02 +0.07 65 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 9.44 -0.10 49 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 7.01 -0.25 41 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 5.09 -0.28 44 0 0 0
22MAY26 82.50 C 3.55 3.55 3.55 3.32 -0.23 43 10 54 0
22MAY26 85.00 C 2.28 2.54 2.15 1.99 -0.23 42 129 154 +45
22MAY26 87.50 C 1.29 1.67 1.23 1.09 -0.20 42 331 494 +315
22MAY26 90.00 C 0.97 0.97 0.70 0.54 -0.14 41 198 337 +154
22MAY26 92.50 C 0.55 0.55 0.40 0.24 -0.09 41 61 104 +36
22MAY26 95.00 C 0.27 0.32 0.27 0.10 -0.05 41 14 258 +14
22MAY26 97.50 C 0.16 0.16 0.16 0.04 -0.03 42 2 19 +2
22MAY26 100.00 C 0.10 0.10 0.10 0.02 -0.01 43 2 5 +2
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
22MAY26 107.50 C 0.03 0.03 0.03 0.01 0.00 55 50 78 +50
28MAY26 37.00 C 0.00 0.00 0.00 47.63 +0.07 226 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 46.63 +0.06 220 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.63 +0.07 213 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 44.63 +0.05 207 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 43.63 +0.06 201 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 42.64 +0.06 195 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 41.64 +0.06 190 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 40.64 +0.06 184 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.64 +0.05 178 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 38.64 +0.06 173 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 37.64 +0.06 167 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 36.65 +0.06 163 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 35.65 +0.06 157 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 34.65 +0.05 152 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 32.16 +0.05 141 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 29.67 +0.06 129 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 27.18 +0.05 118 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 24.68 0.00 107 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 22.18 0.00 96 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.65 -0.04 85 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.24 -0.05 78 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 14.46 -0.04 56 0 213 0
28MAY26 72.50 C 0.00 0.00 0.00 12.02 -0.08 50 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 9.54 -0.27 42 0 1,613 0
28MAY26 77.50 C 0.00 0.00 0.00 7.61 -0.23 46 0 3,242 0
28MAY26 80.00 C 6.15 6.15 6.15 5.64 -0.12 44 1 4,069 0
28MAY26 82.50 C 3.90 4.80 3.90 3.99 -0.16 43 151 7,206 +41
28MAY26 85.00 C 2.76 3.39 2.59 2.67 -0.26 42 2,027 9,039 +189
28MAY26 87.50 C 1.70 2.35 1.70 1.70 -0.28 42 866 7,237 -40
28MAY26 90.00 C 1.16 1.60 1.15 1.03 -0.22 42 944 15,109 +159
28MAY26 92.50 C 0.80 1.06 0.80 0.59 -0.17 42 369 3,357 +64
28MAY26 95.00 C 0.58 0.70 0.50 0.32 -0.12 42 197 3,150 -18
28MAY26 97.50 C 0.47 0.47 0.39 0.16 -0.08 42 67 1,717 -28
28MAY26 100.00 C 0.30 0.33 0.25 0.08 -0.05 42 135 3,471 -12
28MAY26 102.50 C 0.23 0.23 0.17 0.04 -0.03 42 151 1,832 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 1,810 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 999 0
28MAY26 110.00 C 0.10 0.10 0.10 0.01 0.00 47 200 10,082 +150
28MAY26 112.50 C 0.08 0.09 0.08 0.01 0.00 50 250 339 +133
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 828 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 356 0
28MAY26 120.00 C 0.04 0.04 0.04 0.01 0.00 60 128 1,717 +128
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 547 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,412 0
29JUN26 37.00 C 0.00 0.00 0.00 47.72 +0.16 131 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 46.72 +0.15 127 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 45.73 +0.16 124 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 44.74 +0.16 121 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 43.75 +0.17 117 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 42.75 +0.17 114 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 41.76 +0.16 111 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 40.78 +0.18 108 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 39.79 +0.17 105 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 38.79 +0.17 102 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 37.78 +0.16 98 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 36.74 +0.11 93 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.80 +0.17 93 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 34.81 +0.17 90 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 32.31 +0.15 82 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 29.81 +0.11 75 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 27.41 +0.17 72 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.99 +0.18 67 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 22.56 +0.17 62 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 20.15 +0.17 57 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 17.74 +0.11 52 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 15.43 +0.17 49 0 2,843 0
29JUN26 72.50 C 0.00 0.00 0.00 13.24 -0.02 46 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 11.20 -0.06 45 0 3,765 0
29JUN26 77.50 C 0.00 0.00 0.00 9.33 +0.03 44 0 4,897 0
29JUN26 80.00 C 0.00 0.00 0.00 7.66 -0.03 43 0 16,463 0
29JUN26 82.50 C 6.40 6.54 6.07 6.21 -0.06 43 432 6,395 +106
29JUN26 85.00 C 5.16 5.56 4.86 4.94 -0.11 42 929 7,617 +352
29JUN26 87.50 C 3.65 4.55 3.65 3.88 -0.15 42 917 4,958 +175
29JUN26 90.00 C 2.98 3.52 2.90 3.00 -0.15 42 1,684 17,838 -617
29JUN26 92.50 C 2.59 2.72 2.49 2.29 -0.13 42 687 3,238 +415
29JUN26 95.00 C 2.01 2.29 1.98 1.72 -0.11 42 330 9,073 -12
29JUN26 97.50 C 1.78 1.80 1.54 1.27 -0.10 41 186 7,708 -134
29JUN26 100.00 C 1.19 1.48 1.19 0.93 -0.08 41 389 14,786 +103
29JUN26 102.50 C 0.96 1.18 0.96 0.67 -0.07 41 594 8,778 +295
29JUN26 105.00 C 0.79 0.97 0.79 0.48 -0.05 41 81 15,160 +4
29JUN26 107.50 C 0.78 0.79 0.68 0.34 -0.04 41 222 2,594 +81
29JUN26 110.00 C 0.65 0.71 0.59 0.24 -0.03 41 144 12,305 +90
29JUN26 112.50 C 0.55 0.55 0.55 0.17 -0.02 41 21 1,379 +11
29JUN26 115.00 C 0.50 0.50 0.44 0.12 -0.01 42 11 14,457 +11
29JUN26 117.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 3,454 0
29JUN26 120.00 C 0.40 0.40 0.40 0.06 0.00 42 22 6,859 0
29JUN26 122.50 C 0.35 0.35 0.33 0.04 -0.01 42 54 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 0.25 0.27 0.25 0.01 0.00 41 1,070 13,316 +990
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,347 0
29JUN26 135.00 C 0.21 0.21 0.21 0.01 0.00 44 30 2,580 -30
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 530 0
29JUN26 140.00 C 0.16 0.16 0.16 0.01 0.00 47 2 2,368 -2
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 966 0
29JUN26 150.00 C 0.11 0.11 0.11 0.01 0.00 53 10 2,982 +10
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 511 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 956 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 72 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 76 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 44.88 +0.18 96 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 43.86 +0.15 92 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 42.89 +0.18 91 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 41.89 +0.17 88 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 40.88 +0.15 84 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 39.89 +0.15 82 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 38.90 +0.15 80 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 37.92 +0.16 78 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 36.94 +0.16 76 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 35.96 +0.15 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.98 +0.15 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 32.55 +0.14 68 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.14 +0.15 64 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.77 +0.19 61 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 25.37 +0.19 57 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.97 +0.17 53 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 20.61 -0.01 50 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 18.34 -0.03 47 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 16.17 +0.23 45 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 13.73 -0.23 40 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 11.89 -0.23 40 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 10.20 -0.24 40 0 281 0
30JUL26 80.00 C 9.01 9.35 9.01 8.89 -0.08 41 2 257 0
30JUL26 82.50 C 8.20 8.20 7.67 7.52 -0.12 41 40 918 +30
30JUL26 85.00 C 6.45 6.54 6.20 6.29 -0.10 41 134 2,146 +33
30JUL26 87.50 C 5.60 5.72 5.22 5.21 -0.16 41 103 653 -51
30JUL26 90.00 C 4.85 4.85 4.45 4.27 -0.19 41 36 1,670 +33
30JUL26 92.50 C 3.94 3.94 3.71 3.48 -0.17 40 8 827 -1
30JUL26 95.00 C 3.17 3.17 3.00 2.81 -0.16 40 37 8,078 -1
30JUL26 97.50 C 2.70 2.70 2.70 2.25 -0.14 40 26 2,282 0
30JUL26 100.00 C 2.46 2.46 2.20 1.79 -0.13 40 116 3,273 +20
30JUL26 102.50 C 2.02 2.02 2.02 1.42 -0.11 40 20 863 +20
30JUL26 105.00 C 1.74 1.74 1.58 1.11 -0.10 40 20 731 +20
30JUL26 107.50 C 1.48 1.48 1.38 0.87 -0.08 40 36 380 -18
30JUL26 110.00 C 0.00 0.00 0.00 0.68 -0.06 40 0 1,938 0
30JUL26 112.50 C 1.00 1.00 1.00 0.52 -0.06 40 15 334 -15
30JUL26 115.00 C 0.90 0.90 0.88 0.40 -0.05 40 110 452 +90
30JUL26 117.50 C 0.80 0.80 0.80 0.31 -0.03 40 10 85 -9
30JUL26 120.00 C 0.65 0.65 0.65 0.23 -0.03 40 10 363 0
30JUL26 122.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 33 0
30JUL26 125.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 36 0
28AUG26 40.00 C 0.00 0.00 0.00 45.01 +0.20 84 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 44.03 +0.21 82 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 43.03 +0.19 79 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 42.05 +0.21 77 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 41.06 +0.20 75 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 40.09 +0.20 73 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 39.10 +0.18 71 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 38.13 +0.19 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 37.18 +0.40 68 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 36.20 +0.39 67 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 35.25 +0.41 65 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 32.85 +0.41 62 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.46 +0.41 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.09 +0.39 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.75 +0.38 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.45 +0.39 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.21 +0.36 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.06 +0.33 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.03 +0.29 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.68 -0.17 41 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.95 -0.24 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.36 -0.23 41 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.16 -0.11 42 0 150 0
28AUG26 82.50 C 0.00 0.00 0.00 8.81 -0.14 42 0 232 0
28AUG26 85.00 C 7.87 7.87 7.63 7.61 -0.09 42 220 666 +35
28AUG26 87.50 C 6.89 6.89 6.50 6.53 -0.16 42 2,747 2,854 +2,521
28AUG26 90.00 C 6.10 6.10 6.10 5.57 -0.20 41 2 342 0
28AUG26 92.50 C 5.11 5.11 5.04 4.73 -0.19 41 60 710 +30
28AUG26 95.00 C 4.67 4.67 4.42 3.99 -0.18 41 41 1,438 +40
28AUG26 97.50 C 0.00 0.00 0.00 3.36 -0.16 41 0 216 0
28AUG26 100.00 C 3.46 3.56 3.18 2.81 -0.15 41 33 150 +29
28AUG26 102.50 C 2.70 2.70 2.70 2.34 -0.14 41 1 32 -1
28AUG26 105.00 C 2.51 2.51 2.51 1.95 -0.12 41 10 19 +10
28AUG26 107.50 C 2.18 2.18 2.18 1.61 -0.11 41 1 82 0
28AUG26 110.00 C 0.00 0.00 0.00 1.33 -0.09 41 0 4 0
28AUG26 112.50 C 1.66 1.66 1.66 1.09 -0.08 41 1 1 +1
28AUG26 115.00 C 0.00 0.00 0.00 0.89 -0.08 41 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.73 -0.06 41 0 60 0
28AUG26 120.00 C 0.00 0.00 0.00 0.60 -0.05 41 0 211 0
28AUG26 122.50 C 0.00 0.00 0.00 0.48 -0.05 41 0 60 0
28AUG26 125.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 48.15 +0.21 83 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 47.16 +0.21 80 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 46.17 +0.19 78 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.19 +0.19 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.22 +0.20 74 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.24 +0.20 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.28 +0.19 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.31 +0.18 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.35 +0.18 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.41 +0.20 67 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 38.44 +0.19 65 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 37.49 +0.21 64 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 36.53 +0.19 63 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 35.56 +0.17 61 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 33.20 +0.46 58 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 30.85 +0.47 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.53 +0.37 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.23 +0.39 50 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 24.00 +0.35 48 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 21.86 +0.30 47 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 19.81 +0.26 45 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 17.88 +0.25 44 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 16.07 +0.24 44 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 13.95 -0.25 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 12.43 -0.23 41 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 11.23 -0.04 42 0 6,437 0
29SEP26 82.50 C 0.00 0.00 0.00 9.92 -0.16 42 0 4,072 0
29SEP26 85.00 C 8.88 8.88 8.88 8.80 -0.08 42 1 3,197 0
29SEP26 87.50 C 8.28 8.28 7.71 7.74 -0.10 42 96 3,055 -63
29SEP26 90.00 C 6.81 6.81 6.81 6.76 -0.17 42 14 7,466 0
29SEP26 92.50 C 0.00 0.00 0.00 5.89 -0.20 42 500 3,094 -135
29SEP26 95.00 C 5.50 5.50 5.50 5.11 -0.19 42 40 9,768 -40
29SEP26 97.50 C 4.80 4.80 4.80 4.42 -0.18 41 47 2,662 0
29SEP26 100.00 C 0.00 0.00 0.00 3.82 -0.16 41 0 14,076 0
29SEP26 102.50 C 3.76 3.76 3.76 3.28 -0.16 41 47 5,498 +47
29SEP26 105.00 C 3.33 3.34 3.27 2.82 -0.14 41 65 2,579 +49
29SEP26 107.50 C 0.00 0.00 0.00 2.41 -0.13 41 0 1,573 0
29SEP26 110.00 C 0.00 0.00 0.00 2.06 -0.12 41 0 6,108 0
29SEP26 112.50 C 0.00 0.00 0.00 1.76 -0.11 41 0 718 0
29SEP26 115.00 C 2.06 2.22 2.06 1.50 -0.09 41 100 2,761 -100
29SEP26 117.50 C 0.00 0.00 0.00 1.27 -0.09 41 0 5,492 0
29SEP26 120.00 C 0.00 0.00 0.00 1.08 -0.08 41 0 2,211 0
29SEP26 122.50 C 1.50 1.50 1.50 0.91 -0.07 41 5 1,189 -5
29SEP26 125.00 C 0.00 0.00 0.00 0.77 -0.06 41 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.65 -0.06 41 0 514 0
29SEP26 130.00 C 1.23 1.23 1.23 0.55 -0.05 41 2 2,456 0
29SEP26 132.50 C 0.00 0.00 0.00 0.46 -0.05 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.39 -0.04 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.33 -0.03 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.16 -0.02 41 0 124 0
29SEP26 150.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 775 0
29SEP26 152.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 189 0
29SEP26 157.50 C 0.54 0.54 0.54 0.08 -0.01 41 30 1,191 +30
29SEP26 160.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 695 0
30DEC26 37.00 C 0.00 0.00 0.00 48.71 +0.19 71 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.76 +0.19 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.81 +0.20 68 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 45.87 +0.19 67 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 44.92 +0.20 65 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 43.98 +0.20 64 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 43.04 +0.19 63 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 42.11 +0.20 62 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 41.17 +0.46 61 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 40.25 +0.20 60 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 39.32 +0.19 59 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 38.40 +0.20 58 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 37.44 +0.15 56 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 36.52 +0.13 55 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 34.20 +0.05 53 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 31.95 -0.01 50 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 29.77 -0.05 49 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 27.66 -0.10 47 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 25.64 -0.10 46 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 23.71 -0.11 45 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 21.88 -0.10 45 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 20.14 +0.14 44 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 18.50 +0.16 44 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 16.95 +0.14 44 0 296 0
30DEC26 77.50 C 0.00 0.00 0.00 15.51 +0.19 43 0 477 0
30DEC26 80.00 C 0.00 0.00 0.00 14.16 +0.67 43 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 12.91 +0.19 43 0 2,443 0
30DEC26 85.00 C 12.08 12.08 12.08 11.73 +0.01 43 30 6,189 0
30DEC26 87.50 C 0.00 0.00 0.00 10.65 -0.07 43 0 1,907 0
30DEC26 90.00 C 0.00 0.00 0.00 9.68 -0.13 42 0 16,617 0
30DEC26 92.50 C 0.00 0.00 0.00 8.77 -0.11 42 0 1,853 0
30DEC26 95.00 C 0.00 0.00 0.00 7.93 -0.13 42 0 1,820 0
30DEC26 97.50 C 0.00 0.00 0.00 7.17 -0.12 42 0 1,953 0
30DEC26 100.00 C 7.10 7.13 6.60 6.47 -0.12 42 72 6,721 +31
30DEC26 102.50 C 0.00 0.00 0.00 5.83 -0.11 42 0 789 0
30DEC26 105.00 C 0.00 0.00 0.00 5.26 -0.10 42 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 4.73 -0.10 42 0 349 0
30DEC26 110.00 C 5.05 5.05 5.05 4.25 -0.09 42 10 1,144 0
30DEC26 112.50 C 0.00 0.00 0.00 3.82 -0.09 42 0 203 0
30DEC26 115.00 C 4.10 4.10 4.10 3.43 -0.08 42 1 501 +1
30DEC26 117.50 C 0.00 0.00 0.00 3.08 -0.07 42 0 2,060 0
30DEC26 120.00 C 0.00 0.00 0.00 2.76 -0.07 42 0 1,310 0
30DEC26 122.50 C 0.00 0.00 0.00 2.48 -0.06 42 0 1,009 0
30DEC26 125.00 C 0.00 0.00 0.00 2.22 -0.06 42 0 1,234 0
30DEC26 127.50 C 0.00 0.00 0.00 1.99 -0.05 42 0 1,095 0
30DEC26 130.00 C 2.50 2.50 2.50 1.78 -0.05 42 1 3,581 0
30DEC26 132.50 C 0.00 0.00 0.00 1.59 -0.05 42 0 2,725 0
30DEC26 135.00 C 2.07 2.07 2.07 1.42 -0.05 42 6 883 +6
30DEC26 137.50 C 0.00 0.00 0.00 1.27 -0.04 42 0 510 0
30DEC26 140.00 C 1.85 1.85 1.82 1.14 -0.03 42 3 757 +3
30DEC26 142.50 C 0.00 0.00 0.00 1.02 -0.03 42 0 598 0
30DEC26 145.00 C 1.58 1.58 1.58 0.91 -0.03 42 3 214 +3
30DEC26 147.50 C 0.00 0.00 0.00 0.81 -0.03 42 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.73 -0.02 42 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.65 -0.02 42 0 1,315 0
30DEC26 155.00 C 1.31 1.31 1.26 0.58 -0.02 42 35 694 0
30DEC26 157.50 C 0.00 0.00 0.00 0.52 -0.02 42 0 357 0
30DEC26 160.00 C 1.15 1.15 1.15 0.46 -0.02 42 20 1,587 0
30MAR27 37.00 C 0.00 0.00 0.00 49.21 +0.21 64 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 48.28 +0.20 63 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 47.36 +0.19 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.44 +0.19 61 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 45.52 +0.19 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.61 +0.19 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.70 +0.19 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.79 +0.18 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.88 +0.17 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.96 +0.14 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.04 +0.11 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.13 +0.08 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.22 +0.04 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.33 +0.02 51 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 35.15 -0.04 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.03 -0.09 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 30.99 -0.12 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 29.03 -0.13 46 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 27.15 -0.13 46 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 25.35 -0.12 45 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 23.64 -0.09 45 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 22.02 +0.16 44 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 20.48 -0.02 44 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 19.02 +0.01 44 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 17.65 +0.03 43 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 16.36 +0.05 43 0 335 0
30MAR27 82.50 C 15.50 15.50 15.50 15.14 +0.76 43 1 166 -1
30MAR27 85.00 C 0.00 0.00 0.00 14.03 0.00 43 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 12.94 +0.02 43 0 70 0
30MAR27 90.00 C 0.00 0.00 0.00 11.95 +0.01 43 0 1,916 0
30MAR27 92.50 C 11.67 11.67 11.08 11.02 -0.04 42 4 178 +4
30MAR27 95.00 C 0.00 0.00 0.00 10.21 -0.03 42 0 369 0
30MAR27 97.50 C 0.00 0.00 0.00 9.41 -0.04 42 0 203 0
30MAR27 100.00 C 0.00 0.00 0.00 8.68 -0.03 42 0 1,453 0
30MAR27 102.50 C 0.00 0.00 0.00 7.99 -0.03 42 0 397 0
30MAR27 105.00 C 0.00 0.00 0.00 7.36 -0.02 42 0 289 0
30MAR27 107.50 C 0.00 0.00 0.00 6.77 -0.03 42 0 303 0
30MAR27 110.00 C 0.00 0.00 0.00 6.23 -0.02 42 0 567 0
30MAR27 112.50 C 6.18 6.27 6.18 5.73 -0.02 42 5 3,006 -1
30MAR27 115.00 C 0.00 0.00 0.00 5.27 -0.01 42 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 4.85 -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 4.09 -0.01 42 0 45 0
30MAR27 125.00 C 4.33 4.33 4.23 3.76 -0.01 42 3 89 +2
TOTAL CALL 21,932 574,601 +6,395
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 1 337 +1
15MAY26 75.00 P 0.03 0.03 0.03 0.01 0.00 53 2 234 0
15MAY26 77.50 P 0.11 0.11 0.11 0.04 -0.03 48 214 387 +184
15MAY26 80.00 P 0.20 0.25 0.15 0.19 -0.09 46 589 1,407 +35
15MAY26 82.50 P 0.88 0.88 0.50 0.71 -0.11 45 364 1,620 +242
15MAY26 85.00 P 1.65 2.02 1.35 1.83 -0.10 44 330 284 +150
15MAY26 87.50 P 0.00 0.00 0.00 3.62 -0.04 43 0 15 0
15MAY26 90.00 P 0.00 0.00 0.00 5.93 +0.07 47 0 30 0
15MAY26 92.50 P 0.00 0.00 0.00 8.36 +0.18 47 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 10.85 +0.20 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 13.35 +0.20 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 15.85 +0.20 0 0 0 -2
15MAY26 102.50 P 0.00 0.00 0.00 18.35 +0.20 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 20.85 +0.20 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 23.35 +0.20 0 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
22MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.01 42 1 50 0
22MAY26 75.00 P 0.12 0.12 0.12 0.11 -0.02 42 2 20 +2
22MAY26 77.50 P 0.32 0.32 0.32 0.31 -0.05 41 1 86 +1
22MAY26 80.00 P 0.55 0.72 0.55 0.72 -0.07 40 222 326 +220
22MAY26 82.50 P 1.30 1.56 1.30 1.48 -0.08 40 225 359 +195
22MAY26 85.00 P 2.53 2.53 2.46 2.65 -0.09 39 64 99 +1
22MAY26 87.50 P 0.00 0.00 0.00 4.22 -0.21 38 0 42 0
22MAY26 90.00 P 6.00 6.00 6.00 6.17 -0.24 36 2 3 +2
22MAY26 92.50 P 0.00 0.00 0.00 8.37 -0.14 30 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 10.91 +0.16 41 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 13.36 +0.19 41 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 15.85 +0.20 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 18.35 +0.20 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 20.85 +0.20 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 23.35 +0.20 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 920 0
28MAY26 62.50 P 0.04 0.04 0.04 0.01 0.00 54 30 1,813 0
28MAY26 65.00 P 0.05 0.05 0.05 0.01 0.00 47 30 1,661 +30
28MAY26 67.50 P 0.00 0.00 0.00 0.02 0.00 44 0 1,255 0
28MAY26 70.00 P 0.11 0.14 0.11 0.05 -0.02 43 39 3,128 +10
28MAY26 72.50 P 0.18 0.20 0.18 0.13 -0.03 42 22 3,408 -22
28MAY26 75.00 P 0.35 0.37 0.28 0.31 -0.07 42 635 6,445 +258
28MAY26 77.50 P 0.63 0.69 0.53 0.65 -0.10 41 499 9,284 -271
28MAY26 80.00 P 1.36 1.36 0.95 1.20 -0.13 41 1,526 9,601 +1,004
28MAY26 82.50 P 2.19 2.24 1.62 2.06 -0.13 40 566 9,185 +363
28MAY26 85.00 P 3.40 3.40 2.70 3.26 -0.19 40 1,265 10,822 +212
28MAY26 87.50 P 0.00 0.00 0.00 4.77 -0.17 39 2 2,358 0
28MAY26 90.00 P 5.90 5.90 5.80 6.56 -0.30 38 6 830 -6
28MAY26 92.50 P 8.59 8.84 8.04 8.57 -0.34 34 192 1,891 +128
28MAY26 95.00 P 0.00 0.00 0.00 10.91 -0.23 33 0 1,119 0
28MAY26 97.50 P 0.00 0.00 0.00 13.45 +0.14 42 0 224 0
28MAY26 100.00 P 0.00 0.00 0.00 15.88 +0.17 42 0 136 0
28MAY26 102.50 P 0.00 0.00 0.00 18.35 +0.18 0 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 20.85 +0.20 0 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 23.35 +0.20 0 0 15 0
28MAY26 110.00 P 25.30 25.30 25.30 25.85 +0.20 0 1 66 -1
28MAY26 112.50 P 0.00 0.00 0.00 28.35 +0.20 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.85 +0.20 0 0 0 -9
28MAY26 117.50 P 0.00 0.00 0.00 33.35 +0.20 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.85 +0.20 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 38.35 +0.20 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 40.85 +0.20 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 43.35 +0.20 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.85 +0.20 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 48.35 +0.20 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 50.85 +0.20 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 53.35 +0.20 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 55.85 +0.20 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 58.35 +0.20 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 60.85 +0.20 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 63.35 +0.20 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 65.85 +0.20 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 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 75 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5,205 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29JUN26 52.50 P 0.08 0.08 0.08 0.01 0.00 47 30 383 +30
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 0.00 42 0 541 0
29JUN26 60.00 P 0.18 0.19 0.18 0.05 0.00 42 44 1,583 -25
29JUN26 62.50 P 0.24 0.25 0.24 0.10 0.00 42 37 988 +36
29JUN26 65.00 P 0.35 0.35 0.34 0.19 -0.01 41 55 3,424 +30
29JUN26 67.50 P 0.49 0.49 0.49 0.35 -0.02 41 2 8,398 0
29JUN26 70.00 P 0.66 0.67 0.62 0.61 -0.01 42 58 10,473 -10
29JUN26 72.50 P 1.02 1.07 0.91 0.98 -0.02 41 313 7,340 +140
29JUN26 75.00 P 1.52 1.54 1.30 1.43 -0.07 41 989 17,002 -286
29JUN26 77.50 P 2.16 2.17 1.94 2.10 -0.04 40 345 10,402 +95
29JUN26 80.00 P 2.89 2.94 2.59 2.95 -0.06 40 354 22,130 -131
29JUN26 82.50 P 4.09 4.10 3.64 3.99 -0.03 40 836 6,820 -146
29JUN26 85.00 P 5.00 5.34 4.98 5.23 -0.07 40 1,718 12,036 -341
29JUN26 87.50 P 7.00 7.00 6.58 6.66 -0.13 39 72 5,165 -25
29JUN26 90.00 P 8.03 8.43 8.03 8.34 -0.17 40 122 10,127 -5
29JUN26 92.50 P 0.00 0.00 0.00 10.16 -0.21 40 0 4,667 0
29JUN26 95.00 P 11.88 11.88 11.88 12.12 -0.28 40 5 15,762 -5
29JUN26 97.50 P 0.00 0.00 0.00 14.27 -0.30 40 0 7,424 0
29JUN26 100.00 P 16.00 16.57 16.00 16.57 -0.17 42 3 17,940 +2
29JUN26 102.50 P 0.00 0.00 0.00 18.76 -0.29 41 0 5,134 0
29JUN26 105.00 P 20.35 20.35 20.35 20.99 -0.24 38 90 16,629 -30
29JUN26 107.50 P 0.00 0.00 0.00 23.49 +0.27 41 0 3,866 0
29JUN26 110.00 P 25.40 25.60 25.40 25.91 +0.14 41 5 9,738 -3
29JUN26 112.50 P 0.00 0.00 0.00 28.37 +0.19 41 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 30.85 +0.19 0 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 33.35 +0.20 0 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 35.85 +0.20 0 0 5,580 0
29JUN26 122.50 P 0.00 0.00 0.00 38.35 +0.20 0 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 40.85 +0.20 0 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 43.35 +0.20 0 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 45.85 +0.20 0 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 48.35 +0.20 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 50.85 +0.20 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 53.35 +0.20 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 55.85 +0.20 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 58.35 +0.20 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 60.85 +0.20 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 63.35 +0.20 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 65.85 +0.20 0 0 497 0
29JUN26 152.50 P 0.00 0.00 0.00 68.35 +0.20 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 70.85 +0.20 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 73.35 +0.20 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.85 +0.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 78.35 +0.20 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.85 +0.20 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 83.35 +0.20 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.85 +0.20 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 88.35 +0.20 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.85 +0.20 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 93.35 +0.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.85 +0.20 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 98.35 +0.20 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.85 +0.20 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 103.35 +0.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 105.85 +0.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 108.35 +0.20 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 110.85 +0.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 113.35 +0.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 115.85 +0.20 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 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 0.00 40 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 0.10 0.00 40 0 283 0
30JUL26 60.00 P 0.38 0.38 0.38 0.17 -0.01 40 30 426 +30
30JUL26 62.50 P 0.50 0.50 0.50 0.31 -0.01 40 30 118 -2
30JUL26 65.00 P 0.66 0.66 0.66 0.51 -0.02 40 10 731 0
30JUL26 67.50 P 0.00 0.00 0.00 0.80 -0.02 40 0 769 0
30JUL26 70.00 P 1.29 1.29 1.21 1.19 -0.03 40 32 1,222 +31
30JUL26 72.50 P 1.60 1.60 1.60 1.69 -0.06 40 1 1,296 0
30JUL26 75.00 P 2.34 2.36 2.29 2.28 -0.07 39 111 2,240 +24
30JUL26 77.50 P 2.85 3.12 2.85 3.04 -0.09 39 62 1,855 0
30JUL26 80.00 P 4.11 4.11 3.70 3.99 -0.04 39 50 2,953 +2
30JUL26 82.50 P 4.93 5.00 4.76 5.08 -0.07 39 39 2,313 +1
30JUL26 85.00 P 5.92 6.24 5.92 6.33 -0.12 38 136 3,807 +46
30JUL26 87.50 P 0.00 0.00 0.00 7.78 -0.14 39 0 1,509 0
30JUL26 90.00 P 9.17 9.47 9.17 9.41 -0.09 39 63 867 +30
30JUL26 92.50 P 0.00 0.00 0.00 11.17 -0.13 39 0 441 0
30JUL26 95.00 P 0.00 0.00 0.00 13.15 -0.10 40 0 3,875 0
30JUL26 97.50 P 14.85 14.85 14.85 15.10 +0.07 40 5 241 +1
30JUL26 100.00 P 0.00 0.00 0.00 17.12 -0.26 39 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.23 -0.12 39 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 21.50 -0.08 39 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.76 -0.07 39 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.07 -0.05 38 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.48 -0.02 38 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.95 +0.10 40 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 33.39 +0.15 40 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 35.86 +0.19 40 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 38.35 +0.20 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 40.85 +0.20 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 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 0.00 41 0 5 0
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 0.00 41 0 33 0
28AUG26 52.50 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.16 -0.01 41 0 4 0
28AUG26 57.50 P 0.00 0.00 0.00 0.27 -0.01 41 0 23 0
28AUG26 60.00 P 0.66 0.66 0.66 0.43 -0.02 41 2 35 +2
28AUG26 62.50 P 0.00 0.00 0.00 0.66 -0.02 41 0 7 0
28AUG26 65.00 P 1.08 1.08 1.08 0.97 -0.03 41 1 33 +1
28AUG26 67.50 P 1.45 1.46 1.45 1.38 -0.03 41 31 48 +29
28AUG26 70.00 P 1.91 1.91 1.91 1.90 -0.04 41 31 108 +21
28AUG26 72.50 P 2.34 2.56 2.34 2.48 -0.07 40 38 81 +38
28AUG26 75.00 P 3.22 3.22 3.22 3.16 -0.10 40 30 463 +30
28AUG26 77.50 P 3.85 4.15 3.85 4.02 -0.09 40 47 427 +45
28AUG26 80.00 P 5.07 5.07 4.77 5.02 -0.05 40 6 471 -6
28AUG26 82.50 P 6.05 6.23 6.05 6.17 -0.09 40 653 1,281 +475
28AUG26 85.00 P 7.41 7.53 7.38 7.45 -0.13 39 1,163 1,939 +795
28AUG26 87.50 P 0.00 0.00 0.00 8.90 -0.16 40 2,500 2,577 +2,500
28AUG26 90.00 P 10.05 10.47 10.05 10.48 -0.14 40 31 430 +30
28AUG26 92.50 P 11.78 11.78 11.78 12.20 -0.10 40 30 160 +30
28AUG26 95.00 P 13.75 13.75 13.75 14.06 -0.08 40 75 190 +75
28AUG26 97.50 P 0.00 0.00 0.00 15.89 -0.26 40 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 17.74 -0.30 39 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.00 -0.26 40 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.12 -0.09 40 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.27 -0.16 40 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.49 -0.18 39 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.75 -0.17 39 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.04 -0.17 37 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 33.39 -0.13 35 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.00 +0.10 41 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 38.43 +0.17 40 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 40.88 +0.18 40 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 0.00 41 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 0.00 41 0 31 0
29SEP26 50.00 P 0.37 0.40 0.37 0.12 0.00 41 79 813 -39
29SEP26 52.50 P 0.00 0.00 0.00 0.20 -0.01 41 0 357 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 -0.02 41 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.50 -0.02 41 0 724 0
29SEP26 60.00 P 0.00 0.00 0.00 0.75 -0.02 41 0 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 1.07 -0.02 41 0 923 0
29SEP26 65.00 P 0.00 0.00 0.00 1.46 -0.03 41 0 1,937 0
29SEP26 67.50 P 0.00 0.00 0.00 1.99 -0.04 41 0 2,870 0
29SEP26 70.00 P 0.00 0.00 0.00 2.58 -0.08 41 0 26,442 0
29SEP26 72.50 P 0.00 0.00 0.00 3.22 -0.08 41 0 1,895 0
29SEP26 75.00 P 3.92 4.04 3.90 4.01 -0.10 40 5 3,649 -1
29SEP26 77.50 P 4.87 4.90 4.87 4.91 -0.11 40 51 4,543 +4
29SEP26 80.00 P 0.00 0.00 0.00 5.94 -0.11 40 0 11,372 0
29SEP26 82.50 P 6.82 6.82 6.82 7.12 -0.10 40 530 7,061 -172
29SEP26 85.00 P 0.00 0.00 0.00 8.42 -0.15 40 0 6,085 0
29SEP26 87.50 P 9.94 9.94 9.78 9.86 -0.10 40 270 2,442 +270
29SEP26 90.00 P 0.00 0.00 0.00 11.43 -0.14 40 0 4,303 0
29SEP26 92.50 P 12.99 12.99 12.99 13.10 -0.09 40 19 4,146 -19
29SEP26 95.00 P 15.06 15.06 15.06 14.87 -0.13 40 80 5,232 -80
29SEP26 97.50 P 16.71 16.71 16.71 16.67 -0.18 40 75 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 18.42 -0.38 39 0 6,806 0
29SEP26 102.50 P 0.00 0.00 0.00 20.50 -0.29 39 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 22.55 -0.28 39 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 24.86 -0.27 40 0 1,120 0
29SEP26 110.00 P 0.00 0.00 0.00 27.01 -0.14 40 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 29.20 -0.12 40 0 649 0
29SEP26 115.00 P 0.00 0.00 0.00 31.43 -0.17 39 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 33.70 -0.17 38 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 36.00 -0.28 37 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 38.63 +0.13 41 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 41.03 +0.17 41 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 43.45 +0.22 41 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 45.90 +0.22 41 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 48.37 +0.19 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 50.85 +0.19 0 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 53.35 +0.20 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 55.85 +0.20 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 58.35 +0.20 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.85 +0.20 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 63.35 +0.20 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.85 +0.20 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.35 +0.20 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.85 +0.20 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.35 +0.20 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.85 +0.20 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 0.00 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 30 0
30DEC26 45.00 P 0.56 0.56 0.56 0.22 0.00 42 5 15,328 +5
30DEC26 46.00 P 0.00 0.00 0.00 0.25 0.00 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.31 +0.01 42 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.37 +0.01 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 0.00 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.50 0.00 42 0 335 0
30DEC26 52.50 P 1.07 1.07 1.07 0.71 0.00 42 20 160 +4
30DEC26 55.00 P 0.00 0.00 0.00 1.01 0.00 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.36 0.00 42 0 416 0
30DEC26 60.00 P 2.02 2.02 2.01 1.78 +0.01 42 130 1,362 0
30DEC26 62.50 P 0.00 0.00 0.00 2.32 +0.01 42 0 969 0
30DEC26 65.00 P 2.96 2.96 2.96 2.92 +0.02 42 1 1,765 -1
30DEC26 67.50 P 0.00 0.00 0.00 3.60 -0.01 42 0 596 0
30DEC26 70.00 P 0.00 0.00 0.00 4.30 -0.08 41 0 22,286 0
30DEC26 72.50 P 5.11 5.11 5.11 5.10 -0.08 41 1 1,829 -1
30DEC26 75.00 P 0.00 0.00 0.00 6.00 -0.09 41 0 2,064 0
30DEC26 77.50 P 0.00 0.00 0.00 7.00 -0.11 40 0 2,874 0
30DEC26 80.00 P 8.08 8.08 8.08 8.14 -0.05 40 1 10,904 0
30DEC26 82.50 P 0.00 0.00 0.00 9.36 -0.07 40 0 3,262 0
30DEC26 85.00 P 0.00 0.00 0.00 10.66 -0.10 40 0 8,244 0
30DEC26 87.50 P 0.00 0.00 0.00 12.09 -0.11 40 0 1,098 0
30DEC26 90.00 P 13.54 13.54 13.54 13.61 -0.09 40 30 11,594 -30
30DEC26 92.50 P 0.00 0.00 0.00 15.23 -0.08 40 0 1,902 0
30DEC26 95.00 P 16.48 16.79 16.48 16.93 -0.09 40 31 2,826 0
30DEC26 97.50 P 0.00 0.00 0.00 18.56 -0.25 40 0 2,135 0
30DEC26 100.00 P 0.00 0.00 0.00 20.40 -0.37 40 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 22.31 -0.41 40 0 255 0
30DEC26 105.00 P 0.00 0.00 0.00 24.26 -0.30 40 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 26.26 -0.31 40 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 28.30 -0.32 40 0 1,272 0
30DEC26 112.50 P 0.00 0.00 0.00 30.58 -0.21 41 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 32.71 -0.21 40 0 102 0
30DEC26 117.50 P 0.00 0.00 0.00 34.86 -0.26 40 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 37.03 -0.28 40 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 39.26 -0.51 40 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 41.51 -0.69 39 0 1,030 0
30DEC26 127.50 P 44.08 44.08 44.08 43.78 -0.85 39 1 7 +1
30DEC26 130.00 P 46.30 46.30 46.30 46.07 -0.94 37 1 151 0
30DEC26 132.50 P 0.00 0.00 0.00 48.39 -1.04 36 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 51.18 -0.62 41 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 53.58 -0.56 41 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 56.01 -0.46 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 58.44 -0.34 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 60.90 -0.17 42 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 63.37 +0.01 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.85 +0.15 0 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 68.35 +0.20 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 70.85 +0.20 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.35 +0.20 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.85 +0.20 0 0 146 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.32 +0.02 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.38 +0.03 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.44 +0.03 42 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.51 +0.02 42 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.59 +0.02 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.68 +0.02 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.77 +0.02 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.88 +0.03 42 0 199 0
30MAR27 50.00 P 1.42 1.42 1.42 1.00 +0.03 42 2 210 +2
30MAR27 52.50 P 0.00 0.00 0.00 1.32 +0.04 42 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.75 +0.05 42 0 169 0
30MAR27 57.50 P 0.00 0.00 0.00 2.22 +0.05 42 0 341 0
30MAR27 60.00 P 2.96 2.96 2.96 2.79 +0.06 42 2 201 0
30MAR27 62.50 P 0.00 0.00 0.00 3.43 +0.07 42 0 304 0
30MAR27 65.00 P 0.00 0.00 0.00 4.12 +0.03 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 4.82 -0.07 41 0 303 0
30MAR27 70.00 P 0.00 0.00 0.00 5.64 -0.09 41 0 12,437 0
30MAR27 72.50 P 0.00 0.00 0.00 6.50 -0.11 41 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.52 -0.06 41 0 735 0
30MAR27 77.50 P 0.00 0.00 0.00 8.57 -0.04 41 0 415 0
30MAR27 80.00 P 9.72 9.72 9.72 9.79 -0.01 40 2 1,742 +2
30MAR27 82.50 P 0.00 0.00 0.00 11.03 -0.02 40 0 215 0
30MAR27 85.00 P 12.00 12.25 12.00 12.35 -0.03 40 22 63 +2
30MAR27 87.50 P 0.00 0.00 0.00 13.78 -0.01 40 0 245 0
30MAR27 90.00 P 0.00 0.00 0.00 15.22 -0.04 40 0 1,568 0
30MAR27 92.50 P 0.00 0.00 0.00 16.77 -0.10 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 18.44 -0.09 40 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 20.04 -0.38 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 21.83 -0.37 40 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 23.68 -0.38 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 25.58 -0.38 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.70 -0.22 40 0 0 0
30MAR27 110.00 P 29.30 29.30 29.30 29.51 -0.40 40 4 49 +4
30MAR27 112.50 P 0.00 0.00 0.00 31.71 -0.23 40 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 33.78 -0.24 40 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 35.88 -0.24 40 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 37.99 -0.26 40 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 40.15 -0.26 40 0 0 0
30MAR27 125.00 P 42.43 42.43 42.43 42.33 -0.27 40 6 6 0
TOTAL PUT 18,483 573,118 +6,232
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$ 11.10
28MAY26 8.25 C 0.00 0.00 0.00 2.88 -0.16 104 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.64 -0.15 100 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.38 -0.16 87 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.11 -0.18 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.86 -0.18 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.61 -0.18 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.36 -0.18 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.11 -0.18 34 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.64 -0.17 32 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.28 -0.13 32 0 75 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 -0.07 32 0 528 0
28MAY26 12.00 C 0.06 0.06 0.04 0.02 -0.03 32 600 1,829 +558
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.10 -0.19 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.88 -0.16 73 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.64 -0.15 70 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.38 -0.16 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.11 -0.18 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.86 -0.18 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.61 -0.18 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.36 -0.18 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.12 -0.17 32 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.71 -0.13 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.41 -0.11 31 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.22 -0.08 30 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 -0.04 31 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 34 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.88 -0.16 59 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.64 -0.15 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.38 -0.16 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.11 -0.18 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.86 -0.21 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.61 -0.18 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.37 -0.18 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.16 -0.16 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.82 -0.14 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.56 -0.10 32 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.37 -0.07 31 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.24 -0.06 31 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.88 -0.16 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.64 -0.15 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.38 -0.16 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.17 -0.15 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.93 -0.15 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.66 -0.17 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.46 -0.16 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.29 -0.14 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.00 -0.12 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.74 -0.10 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.55 -0.09 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.40 -0.08 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.29 -0.06 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.88 -0.16 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.64 -0.15 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.43 -0.14 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.19 -0.13 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.95 -0.13 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.71 -0.16 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.53 -0.15 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.37 -0.14 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 -0.12 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 -0.11 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.65 -0.09 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 -0.08 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 -0.06 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 -0.05 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.94 -0.10 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.69 -0.13 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.44 -0.14 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.22 -0.14 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.04 -0.13 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 -0.14 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 -0.14 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.63 -0.13 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 -0.12 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 -0.10 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.08 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 -0.08 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 -0.07 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.49 -0.06 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 -0.05 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.04 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.03 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.02 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 37 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 2.98 -0.16 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.79 -0.07 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.54 -0.15 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.37 -0.15 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.22 -0.14 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.06 -0.21 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.92 -0.20 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.84 -0.14 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.54 -0.12 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.32 -0.10 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 1.12 -0.10 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.95 -0.10 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.81 -0.08 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.68 -0.07 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 -0.07 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.48 -0.06 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 -0.04 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.35 -0.04 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 -0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.03 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 8 0
TOTAL CALL 600 16,787 +558
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 571 0
28MAY26 10.50 P 0.13 0.13 0.13 0.18 +0.05 32 10 556 -10
28MAY26 11.00 P 0.00 0.00 0.00 0.41 +0.08 30 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.80 +0.14 31 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 1.26 +0.17 33 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 1.75 +0.18 36 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.24 +0.18 0 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.72 +0.16 0 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.22 +0.15 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.72 +0.15 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.22 +0.15 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.72 +0.15 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.22 +0.15 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.72 +0.15 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.22 +0.15 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.70 +0.13 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.20 +0.13 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.72 +0.16 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 +0.02 31 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.04 31 0 80 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 +0.05 30 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.58 +0.07 29 0 124 0
29JUN26 11.50 P 0.00 0.00 0.00 0.93 +0.12 30 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.33 +0.14 30 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 1.78 +0.16 30 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.24 +0.18 0 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.72 +0.16 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.74 +0.17 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.74 +0.17 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.24 +0.17 0 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.74 +0.17 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.24 +0.17 45 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.74 +0.17 51 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.24 +0.17 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.74 +0.18 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.24 +0.18 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.74 +0.18 65 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.24 +0.18 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.24 +0.18 75 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.24 +0.18 80 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.24 +0.19 86 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.24 +0.19 91 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 +0.02 31 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.29 +0.04 31 0 115 0
30JUL26 10.50 P 0.00 0.00 0.00 0.48 +0.06 31 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.72 +0.07 30 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 1.04 +0.09 30 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.43 +0.12 31 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 1.84 +0.14 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.24 +0.13 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.72 +0.15 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.24 +0.17 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.74 +0.17 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.24 +0.17 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.74 +0.17 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.24 +0.17 34 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
28AUG26 9.50 P 0.31 0.31 0.31 0.30 +0.03 36 3 3 +3
28AUG26 9.75 P 0.00 0.00 0.00 0.38 +0.04 36 0 30 0
28AUG26 10.00 P 0.49 0.49 0.49 0.47 +0.04 36 25 25 +25
28AUG26 10.50 P 0.00 0.00 0.00 0.69 +0.06 36 0 0 0
28AUG26 11.00 P 0.97 0.97 0.97 0.96 +0.08 36 1 2 +1
28AUG26 11.50 P 0.00 0.00 0.00 1.28 +0.09 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.59 +0.11 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.03 +0.17 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.46 +0.13 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.92 +0.15 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.39 +0.16 44 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.88 +0.17 47 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.38 +0.18 50 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.89 +0.18 55 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.38 +0.17 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29SEP26 9.25 P 0.30 0.30 0.30 0.29 +0.02 35 3 3 +3
29SEP26 9.50 P 0.00 0.00 0.00 0.36 +0.03 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 +0.04 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 +0.04 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 +0.06 35 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 1.04 +0.08 35 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.35 +0.09 36 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.66 +0.11 34 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.10 +0.13 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.51 +0.13 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.96 +0.15 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.42 +0.16 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.90 +0.17 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.39 +0.17 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.89 +0.18 49 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.39 +0.17 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.87 +0.14 53 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.35 +0.12 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.85 +0.13 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.34 +0.13 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.83 +0.12 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.33 +0.13 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.74 +0.05 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.24 +0.18 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.24 +0.18 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.24 +0.18 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.24 +0.19 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 +0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.03 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 +0.03 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 +0.04 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 +0.05 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 +0.05 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.75 +0.06 34 0 23 0
30DEC26 10.50 P 1.01 1.01 1.01 0.98 +0.06 34 50 50 +50
30DEC26 11.00 P 0.00 0.00 0.00 1.26 +0.09 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.56 +0.09 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.90 +0.10 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.27 +0.11 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.67 +0.13 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.08 +0.13 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.52 +0.14 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.98 +0.16 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.45 +0.16 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.93 +0.17 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.42 +0.17 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.90 +0.15 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.38 +0.14 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.86 +0.13 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.35 +0.13 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.84 +0.11 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.33 +0.11 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.82 +0.11 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.31 +0.11 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.24 +0.18 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.24 +0.18 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.24 +0.19 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 +0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 +0.03 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 +0.03 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 +0.04 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 +0.04 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 +0.05 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 +0.04 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 +0.06 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.43 +0.08 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.73 +0.08 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.06 +0.09 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.42 +0.10 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.80 +0.11 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.21 +0.13 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.63 +0.14 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.07 +0.14 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.52 +0.15 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.93 +0.10 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.42 +0.12 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.90 +0.12 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.38 +0.11 41 0 0 0
TOTAL PUT 92 5,103 +72
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$ 31.46
15MAY26 20.00 C 0.00 0.00 0.00 11.54 -0.29 269 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 10.58 -0.25 264 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 9.54 -0.29 219 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 8.54 -0.29 196 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 7.55 -0.28 177 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 6.55 -0.28 155 0 0 0
15MAY26 26.00 C 0.00 0.00 0.00 5.58 -0.13 142 0 0 0
15MAY26 27.00 C 0.00 0.00 0.00 4.58 -0.13 119 0 0 0
15MAY26 28.00 C 0.00 0.00 0.00 3.62 -0.09 105 0 181 0
15MAY26 29.00 C 0.00 0.00 0.00 2.58 -0.16 74 0 180 0
15MAY26 30.00 C 2.04 2.04 1.55 1.64 -0.19 59 178 148 -50
15MAY26 31.00 C 0.95 1.10 0.73 0.80 -0.26 47 180 387 -82
15MAY26 32.00 C 0.46 0.62 0.26 0.31 -0.16 46 1,122 1,437 -48
15MAY26 33.00 C 0.21 0.27 0.09 0.10 -0.11 48 714 1,571 -20
15MAY26 34.00 C 0.10 0.10 0.03 0.03 -0.06 51 85 641 +21
15MAY26 35.00 C 0.03 0.03 0.01 0.01 -0.03 55 101 427 -8
15MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 122 0
15MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 1 41 +1
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 56 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 8.54 -0.31 104 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 7.55 -0.31 94 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 6.55 -0.31 82 0 0 0
22MAY26 26.00 C 0.00 0.00 0.00 5.58 -0.14 76 0 0 0
22MAY26 27.00 C 0.00 0.00 0.00 4.58 -0.16 63 0 0 0
22MAY26 28.00 C 0.00 0.00 0.00 3.62 -0.15 56 0 0 0
22MAY26 29.00 C 2.86 2.86 2.86 2.64 -0.22 45 1 1 +1
22MAY26 30.00 C 2.18 2.18 1.69 1.85 -0.18 45 160 30 +30
22MAY26 31.00 C 1.12 1.12 1.04 1.12 -0.20 41 138 134 +134
22MAY26 32.00 C 0.91 0.91 0.60 0.63 -0.18 41 772 400 +236
22MAY26 33.00 C 0.45 0.55 0.32 0.32 -0.16 41 300 238 +31
22MAY26 34.00 C 0.32 0.32 0.20 0.15 -0.13 41 32 66 +29
22MAY26 35.00 C 0.15 0.15 0.10 0.07 -0.08 42 4 278 +3
22MAY26 36.00 C 0.06 0.06 0.06 0.03 -0.06 43 10 39 +10
22MAY26 37.00 C 0.05 0.05 0.05 0.01 -0.04 43 20 20 +20
22MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 16.56 -0.23 183 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 16.06 -0.23 175 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 15.56 -0.24 168 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.06 -0.24 161 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.57 -0.23 157 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.07 -0.23 150 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.57 -0.24 144 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.06 -0.25 135 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.57 -0.24 131 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.07 -0.24 125 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.57 -0.26 119 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.58 -0.25 110 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.57 -0.26 97 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.58 -0.27 88 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 7.59 -0.27 80 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 6.60 -0.26 71 0 95 0
28MAY26 26.00 C 0.00 0.00 0.00 5.58 -0.17 58 0 208 0
28MAY26 27.00 C 0.00 0.00 0.00 4.58 -0.20 49 0 154 0
28MAY26 28.00 C 0.00 0.00 0.00 3.65 -0.20 46 0 177 0
28MAY26 29.00 C 3.29 3.29 3.29 2.86 -0.06 48 63 181 -33
28MAY26 30.00 C 2.50 2.50 1.94 2.05 -0.14 44 18 1,417 -8
28MAY26 31.00 C 1.70 1.78 1.31 1.41 -0.18 43 343 2,299 -165
28MAY26 32.00 C 1.02 1.25 0.87 0.93 -0.16 43 732 6,567 -78
28MAY26 33.00 C 0.80 0.82 0.56 0.58 -0.15 43 459 9,542 +211
28MAY26 34.00 C 0.50 0.55 0.36 0.34 -0.15 43 465 8,802 +185
28MAY26 35.00 C 0.33 0.38 0.23 0.19 -0.14 43 464 4,705 +243
28MAY26 36.00 C 0.23 0.24 0.14 0.11 -0.11 44 154 2,130 +36
28MAY26 37.00 C 0.14 0.14 0.12 0.06 -0.08 45 98 2,010 +3
28MAY26 38.00 C 0.10 0.11 0.07 0.03 -0.06 45 38 2,828 +6
28MAY26 39.00 C 0.00 0.00 0.00 0.02 -0.05 47 0 1,905 0
28MAY26 40.00 C 0.06 0.06 0.04 0.01 -0.04 47 42 6,029 +8
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 1,978 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 1,330 0
28MAY26 43.00 C 0.02 0.02 0.02 0.01 -0.01 60 2 1,312 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 664 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 130 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 136 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 141 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 146 0 233 0
29JUN26 15.00 C 0.00 0.00 0.00 16.60 -0.27 107 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.11 -0.27 104 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.61 -0.28 100 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.11 -0.29 95 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.61 -0.28 91 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.12 -0.28 89 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.62 -0.28 85 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.12 -0.28 81 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.63 -0.28 78 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.14 -0.28 76 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.63 -0.25 71 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.65 -0.28 66 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.67 -0.26 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.70 -0.22 57 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.73 -0.29 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.78 -0.24 49 0 2,257 0
29JUN26 26.00 C 0.00 0.00 0.00 5.82 -0.16 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.96 -0.14 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.16 -0.12 43 0 132 0
29JUN26 29.00 C 3.28 3.28 3.28 3.34 -0.18 40 1 395 +1
29JUN26 30.00 C 2.88 3.03 2.50 2.62 -0.26 38 34 1,793 -1
29JUN26 31.00 C 2.43 2.43 2.00 2.08 -0.17 39 238 6,053 0
29JUN26 32.00 C 1.80 1.85 1.51 1.59 -0.14 39 541 7,253 +69
29JUN26 33.00 C 1.44 1.44 1.14 1.21 -0.15 39 655 5,156 +329
29JUN26 34.00 C 1.08 1.10 0.88 0.91 -0.12 39 453 8,631 +17
29JUN26 35.00 C 0.79 0.85 0.66 0.68 -0.11 40 270 6,062 -63
29JUN26 36.00 C 0.63 0.65 0.50 0.50 -0.12 40 144 6,384 -32
29JUN26 37.00 C 0.51 0.51 0.39 0.37 -0.11 41 116 4,000 +69
29JUN26 38.00 C 0.40 0.40 0.31 0.27 -0.10 41 109 6,701 +93
29JUN26 39.00 C 0.24 0.25 0.24 0.20 -0.08 41 30 2,019 +26
29JUN26 40.00 C 0.22 0.26 0.18 0.14 -0.08 42 109 13,366 +35
29JUN26 41.00 C 0.18 0.18 0.18 0.11 -0.06 43 10 6,095 0
29JUN26 42.00 C 0.15 0.15 0.12 0.08 -0.05 43 53 5,146 +15
29JUN26 43.00 C 0.13 0.13 0.13 0.06 -0.04 44 30 3,760 +30
29JUN26 44.00 C 0.10 0.10 0.10 0.04 -0.04 43 4 4,841 0
29JUN26 45.00 C 0.07 0.07 0.07 0.03 -0.04 44 5 15,351 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 1,480 0
29JUN26 47.00 C 0.05 0.05 0.05 0.01 -0.03 42 1 2,094 +1
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 6,248 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 3,751 0
29JUN26 50.00 C 0.04 0.04 0.04 0.01 0.00 48 10 27,502 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11,414 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,646 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25,289 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 107 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,326 0
30JUL26 15.00 C 0.00 0.00 0.00 16.66 -0.28 87 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 16.14 -0.31 81 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 15.63 -0.32 75 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 15.14 -0.30 73 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 14.65 -0.31 71 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 14.16 -0.30 69 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 13.66 -0.30 66 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 13.17 -0.30 64 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.69 -0.30 63 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.20 -0.30 61 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.71 -0.30 59 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.75 -0.30 56 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.78 -0.30 52 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 8.83 -0.31 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.89 -0.31 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.98 -0.30 44 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 6.10 -0.25 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.18 -0.23 39 0 100 0
30JUL26 28.00 C 0.00 0.00 0.00 4.42 -0.22 39 0 156 0
30JUL26 29.00 C 0.00 0.00 0.00 3.73 -0.21 38 0 283 0
30JUL26 30.00 C 0.00 0.00 0.00 3.16 -0.16 39 0 1,867 0
30JUL26 31.00 C 2.80 2.80 2.59 2.60 -0.15 39 38 3,545 +8
30JUL26 32.00 C 2.33 2.33 2.07 2.12 -0.14 39 72 4,624 +29
30JUL26 33.00 C 1.88 1.95 1.68 1.72 -0.13 39 218 1,811 +33
30JUL26 34.00 C 1.40 1.40 1.38 1.40 -0.11 39 100 1,624 +100
30JUL26 35.00 C 1.32 1.32 1.09 1.15 -0.09 40 45 1,171 +10
30JUL26 36.00 C 1.04 1.04 0.90 0.93 -0.07 40 15 1,518 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.76 -0.05 41 1,200 3,759 +1,200
30JUL26 38.00 C 0.71 0.71 0.69 0.61 -0.04 41 5 1,792 +1
30JUL26 39.00 C 0.00 0.00 0.00 0.50 -0.02 42 0 2,791 0
30JUL26 40.00 C 0.44 0.44 0.44 0.40 -0.01 42 1,205 3,289 +1,205
30JUL26 41.00 C 0.00 0.00 0.00 0.33 0.00 43 0 136 0
30JUL26 42.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 60 0
30JUL26 43.00 C 0.00 0.00 0.00 0.22 +0.01 44 0 1,206 0
30JUL26 44.00 C 0.00 0.00 0.00 0.18 +0.01 44 0 282 0
30JUL26 45.00 C 0.00 0.00 0.00 0.15 +0.02 45 0 218 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 162 0
30JUL26 47.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 188 0
30JUL26 48.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 16.68 -0.31 73 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 16.19 -0.30 71 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 15.70 -0.30 69 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 15.21 -0.30 67 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 14.72 -0.31 65 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 14.23 -0.31 63 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 13.75 -0.31 61 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.27 -0.30 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.79 -0.31 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.30 -0.31 57 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.82 -0.31 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.90 -0.26 54 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.92 -0.30 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.99 -0.30 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.09 -0.29 45 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 7.22 -0.29 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.39 -0.28 42 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 5.51 -0.33 40 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 4.79 -0.23 39 0 147 0
28AUG26 29.00 C 0.00 0.00 0.00 4.14 -0.21 39 0 253 0
28AUG26 30.00 C 0.00 0.00 0.00 3.61 -0.15 40 0 1,040 0
28AUG26 31.00 C 3.03 3.03 3.03 3.07 -0.14 40 30 789 0
28AUG26 32.00 C 2.87 2.87 2.52 2.60 -0.13 40 65 530 +63
28AUG26 33.00 C 2.41 2.41 2.13 2.19 -0.12 40 60 313 +30
28AUG26 34.00 C 1.98 1.98 1.79 1.85 -0.11 40 123 409 +60
28AUG26 35.00 C 1.56 1.56 1.56 1.55 -0.12 40 30 138 0
28AUG26 36.00 C 0.00 0.00 0.00 1.30 -0.12 40 0 716 0
28AUG26 37.00 C 1.21 1.21 1.12 1.08 -0.12 40 62 528 -28
28AUG26 38.00 C 1.07 1.08 1.07 0.90 -0.11 40 3 95 +2
28AUG26 39.00 C 0.84 0.84 0.84 0.75 -0.10 41 30 110 +30
28AUG26 40.00 C 0.00 0.00 0.00 0.62 -0.10 41 0 20 0
28AUG26 41.00 C 0.61 0.61 0.61 0.52 -0.08 41 1 31 +1
28AUG26 42.00 C 0.00 0.00 0.00 0.43 -0.08 41 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.36 -0.07 42 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.30 -0.06 42 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.25 -0.06 42 0 94 0
28AUG26 46.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 94 0
29SEP26 15.00 C 0.00 0.00 0.00 16.75 -0.29 68 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 16.25 -0.31 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.77 -0.31 64 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.29 -0.30 62 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.81 -0.31 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.33 -0.31 59 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.85 -0.30 58 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.37 -0.30 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.89 -0.31 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.42 -0.30 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.94 -0.31 52 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.00 -0.31 50 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 10.08 -0.30 48 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 9.18 -0.30 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.31 -0.29 44 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.48 -0.20 43 0 10,009 0
29SEP26 26.00 C 0.00 0.00 0.00 6.68 -0.28 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.92 -0.27 41 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 5.13 -0.21 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 4.50 -0.20 39 0 44 0
29SEP26 30.00 C 0.00 0.00 0.00 4.03 -0.10 40 0 155 0
29SEP26 31.00 C 0.00 0.00 0.00 3.45 -0.14 39 0 1,611 0
29SEP26 32.00 C 3.20 3.20 3.20 2.98 -0.15 39 1 1,070 -1
29SEP26 33.00 C 2.54 2.55 2.54 2.58 -0.12 39 14 4,300 0
29SEP26 34.00 C 0.00 0.00 0.00 2.24 -0.10 40 0 1,536 0
29SEP26 35.00 C 2.15 2.15 1.87 1.92 -0.13 40 1,081 4,627 +1,078
29SEP26 36.00 C 1.77 1.77 1.64 1.65 -0.12 40 63 10,990 +63
29SEP26 37.00 C 1.59 1.59 1.45 1.42 -0.10 40 13 2,724 0
29SEP26 38.00 C 1.42 1.42 1.27 1.21 -0.09 40 37 8,097 +37
29SEP26 39.00 C 1.10 1.10 1.10 1.04 -0.07 40 1 15,141 0
29SEP26 40.00 C 0.98 0.98 0.96 0.89 -0.06 41 30 14,972 +10
29SEP26 41.00 C 0.97 0.97 0.90 0.76 -0.05 41 44 1,474 +13
29SEP26 42.00 C 0.00 0.00 0.00 0.65 -0.04 41 0 1,432 0
29SEP26 43.00 C 0.00 0.00 0.00 0.55 -0.04 41 0 1,538 0
29SEP26 44.00 C 0.66 0.66 0.66 0.47 -0.03 41 6 2,762 0
29SEP26 45.00 C 0.55 0.57 0.55 0.41 -0.02 42 60 3,630 -40
29SEP26 46.00 C 0.00 0.00 0.00 0.35 -0.01 42 0 1,920 0
29SEP26 47.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.26 0.00 42 0 2,124 0
29SEP26 49.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 2,485 0
29SEP26 50.00 C 0.33 0.35 0.33 0.19 0.00 43 73 20,024 +73
29SEP26 52.50 C 0.00 0.00 0.00 0.13 0.00 43 0 3,191 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 0.00 43 0 7,874 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 722 0
29SEP26 60.00 C 0.16 0.16 0.16 0.05 0.00 45 1 6,870 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 615 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,488 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 377 0
30DEC26 15.00 C 0.00 0.00 0.00 16.97 -0.30 61 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.49 -0.30 59 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.02 -0.30 58 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.55 -0.30 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.08 -0.31 55 0 124 0
30DEC26 17.50 C 0.00 0.00 0.00 14.62 -0.31 54 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 14.15 -0.30 53 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 13.69 -0.30 52 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.23 -0.31 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.78 -0.30 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 12.34 -0.26 49 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 11.45 -0.30 47 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 10.60 -0.28 46 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 9.76 -0.28 45 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.96 -0.27 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.19 -0.26 43 0 141 0
30DEC26 26.00 C 0.00 0.00 0.00 7.46 -0.26 42 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 6.76 -0.26 41 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 6.11 -0.26 41 0 74 0
30DEC26 29.00 C 0.00 0.00 0.00 5.39 -0.20 39 0 63 0
30DEC26 30.00 C 4.93 4.93 4.85 4.84 -0.13 39 27 1,706 +15
30DEC26 31.00 C 0.00 0.00 0.00 4.33 -0.20 38 0 227 0
30DEC26 32.00 C 4.00 4.00 3.98 3.98 -0.14 40 31 1,167 +31
30DEC26 33.00 C 3.56 3.56 3.56 3.56 -0.14 39 5 3,784 +5
30DEC26 34.00 C 3.19 3.22 3.19 3.19 -0.12 39 33 834 -1
30DEC26 35.00 C 2.90 2.90 2.88 2.86 -0.12 40 24 1,937 +4
30DEC26 36.00 C 2.66 2.66 2.58 2.58 -0.10 40 31 7,472 0
30DEC26 37.00 C 0.00 0.00 0.00 2.30 -0.11 40 0 6,268 0
30DEC26 38.00 C 2.17 2.19 2.11 2.07 -0.08 40 32 4,270 0
30DEC26 39.00 C 1.96 1.96 1.95 1.86 -0.06 40 3 9,669 0
30DEC26 40.00 C 1.77 1.77 1.72 1.66 -0.05 40 8 1,645 +8
30DEC26 41.00 C 0.00 0.00 0.00 1.49 -0.04 40 0 2,325 0
30DEC26 42.00 C 0.00 0.00 0.00 1.34 -0.02 41 0 2,193 0
30DEC26 43.00 C 0.00 0.00 0.00 1.20 -0.01 41 0 671 0
30DEC26 44.00 C 1.30 1.30 1.30 1.08 0.00 41 7 639 +7
30DEC26 45.00 C 0.00 0.00 0.00 0.97 +0.01 41 0 3,760 0
30DEC26 46.00 C 1.07 1.07 1.07 0.87 +0.01 41 7 555 0
30DEC26 47.00 C 0.00 0.00 0.00 0.78 +0.02 41 0 342 0
30DEC26 48.00 C 0.90 0.90 0.90 0.71 +0.03 42 5 269 0
30DEC26 49.00 C 0.82 0.82 0.82 0.64 +0.04 42 2 345 +2
30DEC26 50.00 C 0.76 0.76 0.72 0.58 +0.04 42 7 5,790 +5
30DEC26 52.50 C 0.00 0.00 0.00 0.45 +0.05 42 0 2,305 0
30DEC26 55.00 C 0.00 0.00 0.00 0.35 +0.04 43 0 1,882 0
30DEC26 57.50 C 0.42 0.42 0.42 0.28 +0.05 43 1 451 +1
30DEC26 60.00 C 0.39 0.39 0.39 0.22 +0.04 44 4 659 +2
30DEC26 62.50 C 0.32 0.32 0.32 0.18 +0.05 44 2 430 +2
30DEC26 65.00 C 0.00 0.00 0.00 0.15 +0.05 45 0 202 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.04 45 0 185 0
30DEC26 70.00 C 0.22 0.22 0.22 0.10 +0.04 46 30 1,934 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.03 46 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 +0.03 47 0 41 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 965 0
30MAR27 15.00 C 0.00 0.00 0.00 17.19 -0.31 57 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.73 -0.31 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.28 -0.30 55 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 15.82 -0.30 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.37 -0.30 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.92 -0.30 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.47 -0.30 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.03 -0.28 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.60 -0.26 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.17 -0.24 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.75 -0.23 48 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 11.91 -0.21 46 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 11.10 -0.20 45 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 10.31 -0.20 44 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 9.55 -0.21 43 0 2 0
30MAR27 25.00 C 9.04 9.04 9.04 8.82 -0.22 43 1 165 -1
30MAR27 26.00 C 0.00 0.00 0.00 8.13 -0.23 42 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.47 -0.25 41 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 6.85 -0.25 41 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.27 -0.25 40 0 21 0
30MAR27 30.00 C 5.74 5.74 5.74 5.76 -0.21 40 5 1,116 0
30MAR27 31.00 C 0.00 0.00 0.00 5.21 -0.25 40 0 521 0
30MAR27 32.00 C 4.80 4.80 4.80 4.78 -0.27 40 1 385 +1
30MAR27 33.00 C 0.00 0.00 0.00 4.37 -0.13 40 0 6,661 0
30MAR27 34.00 C 3.92 3.92 3.92 3.99 -0.13 40 1 6,953 +1
30MAR27 35.00 C 0.00 0.00 0.00 3.65 -0.09 40 0 1,498 0
30MAR27 36.00 C 0.00 0.00 0.00 3.33 -0.03 40 0 384 0
30MAR27 37.00 C 3.07 3.07 3.07 3.04 +0.03 40 5 237 +5
30MAR27 38.00 C 0.00 0.00 0.00 2.77 +0.08 40 0 1,275 0
30MAR27 39.00 C 0.00 0.00 0.00 2.53 +0.13 40 0 532 0
30MAR27 40.00 C 2.50 2.50 2.43 2.31 +0.19 40 4 1,663 +4
30MAR27 41.00 C 2.20 2.20 2.20 2.10 +0.22 40 10 512 +10
30MAR27 42.00 C 2.00 2.00 2.00 1.92 +0.27 40 200 361 +150
30MAR27 43.00 C 0.00 0.00 0.00 1.75 +0.30 40 0 313 0
30MAR27 44.00 C 0.00 0.00 0.00 1.60 +0.34 40 0 279 0
30MAR27 45.00 C 0.00 0.00 0.00 1.46 +0.36 40 0 2,313 0
30MAR27 46.00 C 0.00 0.00 0.00 1.33 +0.38 40 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 1.22 +0.40 40 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 1.11 +0.41 40 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 1.02 +0.42 40 0 21 0
30MAR27 50.00 C 1.21 1.24 1.15 0.93 +0.39 40 22 1,296 +20
TOTAL CALL 14,743 594,227 +5,569
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
15MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
15MAY26 26.00 P 0.00 0.00 0.00 0.02 +0.01 103 0 64 0
15MAY26 27.00 P 0.00 0.00 0.00 0.03 +0.02 91 0 12 0
15MAY26 28.00 P 0.00 0.00 0.00 0.04 +0.03 76 0 505 0
15MAY26 29.00 P 0.00 0.00 0.00 0.07 +0.04 65 0 242 0
15MAY26 30.00 P 0.08 0.10 0.06 0.14 +0.03 55 314 991 +29
15MAY26 31.00 P 0.20 0.33 0.18 0.30 -0.02 44 375 1,396 -25
15MAY26 32.00 P 0.58 0.89 0.58 0.81 +0.05 43 298 482 +152
15MAY26 33.00 P 0.00 0.00 0.00 1.58 +0.10 38 0 175 0
15MAY26 34.00 P 0.00 0.00 0.00 2.56 +0.18 49 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 3.54 +0.21 0 0 1 0
15MAY26 36.00 P 0.00 0.00 0.00 4.54 +0.23 0 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 5.54 +0.24 0 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 6.54 +0.24 0 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 7.54 +0.24 0 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 8.54 +0.24 0 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 9.54 +0.24 0 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
22MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 26.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 12 0
22MAY26 27.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
22MAY26 28.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 10 0
22MAY26 29.00 P 0.12 0.12 0.12 0.15 +0.02 44 18 21 -2
22MAY26 30.00 P 0.26 0.30 0.22 0.31 +0.01 42 296 253 +156
22MAY26 31.00 P 0.54 0.63 0.47 0.59 0.00 39 301 356 +256
22MAY26 32.00 P 0.88 1.09 0.88 1.10 +0.04 38 79 167 +34
22MAY26 33.00 P 1.78 1.78 1.78 1.80 +0.07 38 30 30 +30
22MAY26 34.00 P 0.00 0.00 0.00 2.63 +0.09 37 0 5 0
22MAY26 35.00 P 0.00 0.00 0.00 3.59 +0.18 42 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 4.55 +0.19 41 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 5.54 +0.21 0 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 6.54 +0.23 0 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 7.54 +0.24 0 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 8.54 +0.24 0 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 9.54 +0.24 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 515 0
28MAY26 23.00 P 0.02 0.02 0.02 0.01 0.00 63 20 455 0
28MAY26 24.00 P 0.02 0.02 0.02 0.01 0.00 55 40 1,049 -40
28MAY26 25.00 P 0.03 0.03 0.02 0.02 +0.01 52 29 2,765 0
28MAY26 26.00 P 0.03 0.05 0.03 0.04 +0.02 50 150 3,139 -51
28MAY26 27.00 P 0.08 0.09 0.07 0.07 +0.02 46 2,893 4,201 -919
28MAY26 28.00 P 0.13 0.15 0.12 0.15 +0.03 45 2,324 6,325 -2,036
28MAY26 29.00 P 0.26 0.28 0.22 0.29 +0.03 44 744 7,992 +175
28MAY26 30.00 P 0.47 0.51 0.40 0.51 +0.03 42 409 11,780 +8
28MAY26 31.00 P 0.79 0.89 0.69 0.85 +0.02 41 1,675 5,644 +300
28MAY26 32.00 P 1.23 1.40 1.14 1.36 +0.03 41 332 6,537 -98
28MAY26 33.00 P 2.08 2.18 2.08 2.02 +0.02 41 4 4,999 -4
28MAY26 34.00 P 0.00 0.00 0.00 2.86 +0.12 44 0 3,812 0
28MAY26 35.00 P 3.62 3.62 3.60 3.64 -0.01 39 2 2,652 -2
28MAY26 36.00 P 0.00 0.00 0.00 4.62 +0.18 44 0 666 0
28MAY26 37.00 P 0.00 0.00 0.00 5.57 +0.16 44 0 968 0
28MAY26 38.00 P 0.00 0.00 0.00 6.55 -0.01 45 0 393 0
28MAY26 39.00 P 0.00 0.00 0.00 7.54 +0.20 0 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 8.54 +0.22 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.54 +0.23 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.54 +0.24 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.54 +0.24 0 0 400 -41
28MAY26 44.00 P 0.00 0.00 0.00 12.54 +0.24 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.54 +0.24 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.54 +0.24 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.54 +0.24 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.54 +0.24 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.54 +0.24 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.54 +0.24 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.04 +0.24 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.54 +0.24 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.04 +0.24 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.54 +0.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.04 +0.24 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.54 +0.24 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.04 +0.24 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.54 +0.24 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.04 +0.24 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.54 +0.24 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 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 58 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 0.00 0.00 0.00 0.01 0.00 46 0 281 0
29JUN26 22.00 P 0.05 0.05 0.05 0.02 0.00 45 1 180 0
29JUN26 23.00 P 0.08 0.08 0.08 0.03 0.00 42 5 1,369 -5
29JUN26 24.00 P 0.00 0.00 0.00 0.06 0.00 42 0 576 0
29JUN26 25.00 P 0.13 0.14 0.13 0.11 0.00 41 140 3,486 +89
29JUN26 26.00 P 0.20 0.22 0.20 0.19 0.00 40 112 1,907 -29
29JUN26 27.00 P 0.28 0.30 0.27 0.30 -0.02 39 104 3,434 +89
29JUN26 28.00 P 0.43 0.48 0.41 0.47 0.00 39 541 7,908 -57
29JUN26 29.00 P 0.67 0.67 0.61 0.72 +0.02 38 132 6,392 +91
29JUN26 30.00 P 0.97 1.05 0.88 1.04 +0.04 38 411 7,116 +20
29JUN26 31.00 P 1.31 1.47 1.30 1.44 +0.04 37 1,146 9,590 +494
29JUN26 32.00 P 1.75 2.00 1.74 1.94 +0.04 37 652 10,537 -124
29JUN26 33.00 P 0.00 0.00 0.00 2.55 +0.04 37 0 8,731 0
29JUN26 34.00 P 3.32 3.38 3.32 3.29 +0.09 38 9 11,406 +8
29JUN26 35.00 P 0.00 0.00 0.00 4.07 +0.11 38 0 11,205 0
29JUN26 36.00 P 0.00 0.00 0.00 4.93 +0.08 39 0 6,207 0
29JUN26 37.00 P 5.81 5.90 5.81 5.79 +0.06 39 5 12,230 +2
29JUN26 38.00 P 0.00 0.00 0.00 6.75 +0.19 42 0 10,078 0
29JUN26 39.00 P 0.00 0.00 0.00 7.58 +0.17 36 0 5,387 0
29JUN26 40.00 P 0.00 0.00 0.00 8.60 +0.27 41 0 13,216 0
29JUN26 41.00 P 0.00 0.00 0.00 9.58 +0.20 42 0 9,220 0
29JUN26 42.00 P 0.00 0.00 0.00 10.56 +0.21 43 0 943 0
29JUN26 43.00 P 0.00 0.00 0.00 11.54 +0.21 0 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 12.54 +0.22 0 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 13.54 +0.23 0 0 10,281 0
29JUN26 46.00 P 0.00 0.00 0.00 14.54 +0.24 0 0 525 0
29JUN26 47.00 P 0.00 0.00 0.00 15.54 +0.24 0 0 264 0
29JUN26 48.00 P 16.23 16.56 16.23 16.54 +0.24 0 167 217 0
29JUN26 49.00 P 17.23 17.56 17.23 17.54 +0.24 0 166 370 0
29JUN26 50.00 P 18.21 18.51 18.21 18.54 +0.24 0 149 3,425 0
29JUN26 52.50 P 0.00 0.00 0.00 21.04 +0.24 0 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 23.54 +0.24 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.04 +0.24 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.54 +0.24 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.04 +0.24 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 33.54 +0.24 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.04 +0.24 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.54 +0.24 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.04 +0.24 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.54 +0.24 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.04 +0.24 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.54 +0.24 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.04 +0.24 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.54 +0.24 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.04 +0.24 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.54 +0.24 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.04 +0.24 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.54 +0.24 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.04 +0.24 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.54 +0.24 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.04 +0.24 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.54 +0.24 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.04 +0.24 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.54 +0.24 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 41 0 11 0
30JUL26 20.00 P 0.06 0.06 0.06 0.02 0.00 43 6 6 +6
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 41 0 25 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 0.00 41 0 821 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 0.00 41 0 718 0
30JUL26 24.00 P 0.21 0.21 0.21 0.16 0.00 40 40 893 +40
30JUL26 25.00 P 0.28 0.31 0.28 0.26 +0.01 40 4 981 +3
30JUL26 26.00 P 0.39 0.42 0.39 0.40 +0.01 40 160 4,249 +60
30JUL26 27.00 P 0.53 0.58 0.53 0.57 0.00 39 102 1,043 +100
30JUL26 28.00 P 0.70 0.81 0.70 0.78 -0.02 38 131 1,137 +16
30JUL26 29.00 P 1.05 1.09 1.05 1.08 +0.01 38 52 2,334 +52
30JUL26 30.00 P 1.35 1.46 1.35 1.44 +0.02 37 34 3,130 0
30JUL26 31.00 P 1.87 1.90 1.86 1.87 +0.04 37 117 3,132 -45
30JUL26 32.00 P 2.40 2.40 2.40 2.38 +0.04 37 2 2,801 +2
30JUL26 33.00 P 0.00 0.00 0.00 2.99 +0.06 37 0 1,126 0
30JUL26 34.00 P 3.46 3.51 3.46 3.67 +0.07 37 132 401 +132
30JUL26 35.00 P 0.00 0.00 0.00 4.60 +0.33 41 0 31 0
30JUL26 36.00 P 0.00 0.00 0.00 5.21 +0.10 38 0 405 0
30JUL26 37.00 P 0.00 0.00 0.00 6.06 +0.14 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.91 +0.12 39 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 7.79 +0.13 39 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 8.70 +0.15 38 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 9.63 +0.16 38 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.56 +0.21 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.63 +0.25 43 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 12.60 +0.25 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.58 +0.26 45 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 14.56 +0.25 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.55 +0.25 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.54 +0.24 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.54 +0.24 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.54 +0.24 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 0.00 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 43 0 8 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 111 0
28AUG26 22.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 45 0
28AUG26 24.00 P 0.33 0.33 0.33 0.30 -0.02 40 1 189 0
28AUG26 25.00 P 0.45 0.45 0.45 0.45 -0.01 40 30 483 0
28AUG26 26.00 P 0.65 0.65 0.65 0.63 0.00 40 1 312 +1
28AUG26 27.00 P 0.86 0.86 0.82 0.82 -0.02 39 230 290 +109
28AUG26 28.00 P 1.06 1.06 1.02 1.10 +0.01 39 7 1,518 0
28AUG26 29.00 P 1.34 1.40 1.34 1.42 +0.02 38 4 493 +4
28AUG26 30.00 P 0.00 0.00 0.00 1.81 +0.03 38 0 1,286 0
28AUG26 31.00 P 0.00 0.00 0.00 2.26 +0.04 38 1,000 1,429 +1,000
28AUG26 32.00 P 0.00 0.00 0.00 2.77 +0.06 37 0 792 0
28AUG26 33.00 P 3.10 3.10 3.10 3.37 +0.06 38 5 611 0
28AUG26 34.00 P 3.82 3.87 3.82 4.03 +0.07 38 90 236 +90
28AUG26 35.00 P 4.60 4.60 4.60 4.71 -0.01 37 2 2 +2
28AUG26 36.00 P 0.00 0.00 0.00 5.55 +0.15 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.35 +0.11 39 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.17 +0.11 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.02 +0.13 40 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.89 +0.17 39 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.79 +0.23 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.70 +0.25 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.63 +0.25 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.60 +0.25 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.61 +0.19 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.58 +0.20 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.56 +0.21 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.55 +0.22 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.54 +0.22 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.54 +0.23 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,020 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 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 41 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 41 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 41 0 14 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 0.00 41 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 401 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 +0.01 41 0 748 0
29SEP26 24.00 P 0.49 0.49 0.49 0.47 +0.02 40 30 461 0
29SEP26 25.00 P 0.00 0.00 0.00 0.65 +0.03 40 0 10,807 0
29SEP26 26.00 P 0.79 0.80 0.79 0.84 +0.01 40 31 1,780 +31
29SEP26 27.00 P 0.00 0.00 0.00 1.07 -0.01 39 0 2,264 0
29SEP26 28.00 P 1.37 1.37 1.37 1.37 +0.01 39 1 6,558 +1
29SEP26 29.00 P 1.65 1.75 1.65 1.72 +0.02 38 61 4,076 +45
29SEP26 30.00 P 1.99 2.15 1.99 2.11 +0.02 38 25 8,832 +7
29SEP26 31.00 P 0.00 0.00 0.00 2.57 +0.03 38 0 6,998 0
29SEP26 32.00 P 3.17 3.17 3.11 3.10 +0.04 37 44 3,664 +15
29SEP26 33.00 P 0.00 0.00 0.00 3.69 +0.05 38 0 4,035 0
29SEP26 34.00 P 0.00 0.00 0.00 4.34 +0.06 38 0 1,988 0
29SEP26 35.00 P 4.84 4.84 4.84 5.03 +0.06 38 6 9,267 0
29SEP26 36.00 P 0.00 0.00 0.00 5.74 -0.02 38 0 19,643 0
29SEP26 37.00 P 0.00 0.00 0.00 6.60 +0.22 39 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.41 +0.13 39 0 6,916 0
29SEP26 39.00 P 8.21 8.21 8.21 8.39 +0.50 42 1 9,115 +1
29SEP26 40.00 P 0.00 0.00 0.00 9.08 +0.12 39 0 14,370 0
29SEP26 41.00 P 0.00 0.00 0.00 9.95 +0.21 39 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 10.80 +0.18 38 0 858 0
29SEP26 43.00 P 0.00 0.00 0.00 11.74 +0.23 39 0 2,661 0
29SEP26 44.00 P 0.00 0.00 0.00 12.68 +0.23 39 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 13.61 +0.19 38 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 14.58 +0.16 38 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 15.61 +0.23 41 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 16.59 +0.24 42 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 17.57 +0.24 42 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 18.55 +0.24 42 0 8,287 0
29SEP26 52.50 P 0.00 0.00 0.00 21.04 +0.24 0 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 23.54 +0.24 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 26.04 +0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.54 +0.24 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.04 +0.24 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.54 +0.24 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.04 +0.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.54 +0.24 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.04 +0.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.54 +0.24 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.04 +0.24 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.54 +0.24 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.04 +0.24 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.54 +0.24 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 42 0 18 0
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 41 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 0.00 42 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 4 0
30DEC26 18.00 P 0.26 0.26 0.26 0.13 0.00 41 10 44 -10
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 196 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 607 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 +0.01 41 0 171 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 +0.02 41 0 499 0
30DEC26 23.00 P 0.00 0.00 0.00 0.71 +0.02 40 0 59 0
30DEC26 24.00 P 0.95 0.95 0.95 0.92 +0.02 40 200 805 +200
30DEC26 25.00 P 1.14 1.19 1.10 1.15 +0.01 40 277 9,041 -183
30DEC26 26.00 P 0.00 0.00 0.00 1.39 -0.01 39 0 552 0
30DEC26 27.00 P 1.71 1.71 1.71 1.68 0.00 39 2 1,070 -2
30DEC26 28.00 P 0.00 0.00 0.00 2.02 +0.01 38 0 1,044 0
30DEC26 29.00 P 2.34 2.34 2.34 2.43 +0.04 38 5 1,876 0
30DEC26 30.00 P 0.00 0.00 0.00 2.84 +0.02 38 0 5,392 0
30DEC26 31.00 P 0.00 0.00 0.00 3.32 +0.03 38 0 4,290 0
30DEC26 32.00 P 3.86 3.86 3.86 3.86 +0.05 38 10 5,632 0
30DEC26 33.00 P 4.51 4.51 4.51 4.44 +0.06 38 30 4,267 0
30DEC26 34.00 P 0.00 0.00 0.00 5.04 -0.01 37 0 1,306 0
30DEC26 35.00 P 0.00 0.00 0.00 5.74 +0.07 38 0 4,731 0
30DEC26 36.00 P 6.24 6.24 6.24 6.58 +0.20 39 30 8,622 +30
30DEC26 37.00 P 0.00 0.00 0.00 7.24 +0.16 39 0 3,204 0
30DEC26 38.00 P 0.00 0.00 0.00 8.01 +0.17 39 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 8.79 +0.17 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.60 +0.18 39 0 2,001 0
30DEC26 41.00 P 0.00 0.00 0.00 10.43 +0.19 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.27 +0.19 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.13 +0.18 39 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 13.01 +0.22 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.90 +0.23 39 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 14.80 +0.23 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.73 -0.04 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.64 +0.24 37 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 17.57 +0.24 36 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 18.69 +0.27 42 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 21.11 +0.26 42 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 23.56 +0.25 43 0 135 0
30DEC26 57.50 P 0.00 0.00 0.00 26.04 +0.24 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.54 +0.24 0 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 31.04 +0.24 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.54 +0.24 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.04 +0.24 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.54 +0.24 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.04 +0.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.54 +0.24 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.04 +0.24 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.54 +0.24 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 +0.03 41 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 +0.04 41 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 +0.03 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 +0.04 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 +0.04 41 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 +0.03 41 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 +0.04 41 0 85 0
30MAR27 21.00 P 0.00 0.00 0.00 0.66 +0.04 41 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 0.85 +0.05 40 0 64 0
30MAR27 23.00 P 1.07 1.07 1.07 1.06 +0.04 40 10 191 0
30MAR27 24.00 P 0.00 0.00 0.00 1.33 +0.05 40 0 195 0
30MAR27 25.00 P 1.57 1.57 1.57 1.59 +0.02 40 1 187 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.87 +0.01 39 0 357 0
30MAR27 27.00 P 0.00 0.00 0.00 2.19 +0.01 39 0 492 0
30MAR27 28.00 P 2.46 2.54 2.45 2.55 +0.02 38 13 438 +11
30MAR27 29.00 P 0.00 0.00 0.00 2.98 +0.03 38 0 739 0
30MAR27 30.00 P 3.41 3.41 3.41 3.41 0.00 38 6 3,274 0
30MAR27 31.00 P 0.00 0.00 0.00 3.89 -0.01 38 0 641 0
30MAR27 32.00 P 0.00 0.00 0.00 4.42 +0.01 37 0 187 0
30MAR27 33.00 P 0.00 0.00 0.00 5.01 +0.07 37 0 5,302 0
30MAR27 34.00 P 0.00 0.00 0.00 5.61 +0.09 37 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.26 +0.10 37 0 1,032 0
30MAR27 36.00 P 0.00 0.00 0.00 6.98 +0.08 38 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 7.73 +0.15 38 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.48 +0.16 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.24 +0.17 39 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 10.02 +0.17 38 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.82 +0.17 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 11.66 +0.18 39 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 12.47 +0.19 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.35 +0.22 39 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.18 +0.21 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.06 +0.22 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.94 +0.17 38 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 16.84 +0.23 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.75 +0.23 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.69 +0.25 37 0 0 0
TOTAL PUT 17,016 501,881 +219
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 20.14
28MAY26 11.50 C 0.00 0.00 0.00 8.64 +0.37 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 8.15 +0.38 126 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.65 +0.38 117 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 7.15 +0.38 108 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.64 +0.38 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.14 +0.38 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.64 +0.37 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.14 +0.37 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.64 +0.37 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.14 +0.37 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.70 +0.39 76 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 3.17 +0.35 59 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 2.68 +0.35 54 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 2.22 +0.32 53 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 1.80 +0.28 53 0 34 0
28MAY26 19.00 C 1.78 1.78 1.78 1.42 +0.24 53 3 85 -3
28MAY26 19.50 C 0.00 0.00 0.00 1.10 +0.17 53 0 84 0
28MAY26 20.00 C 0.95 1.06 0.95 0.83 +0.13 53 8 116 +5
28MAY26 21.00 C 0.70 0.70 0.50 0.46 +0.09 54 6 191 0
28MAY26 22.00 C 0.37 0.37 0.26 0.23 +0.05 53 29 72 +6
28MAY26 23.00 C 0.26 0.26 0.16 0.11 +0.03 54 2 112 +2
28MAY26 24.00 C 0.11 0.11 0.11 0.05 +0.01 54 4 34 +4
28MAY26 25.00 C 0.05 0.05 0.05 0.02 0.00 54 4 43 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 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
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 15.61 +0.46 281 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 15.53 +0.48 284 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 15.39 +0.44 264 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 15.33 +0.48 276 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 15.21 +0.46 265 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 15.00 +0.50 268 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.74 +0.49 256 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.50 +0.50 250 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 14.21 +0.46 231 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.94 +0.44 215 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.69 +0.44 208 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.49 +0.49 217 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 13.21 +0.46 202 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 13.00 +0.50 205 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.70 +0.45 187 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.43 +0.43 173 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 12.18 +0.43 168 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.98 +0.48 177 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.69 +0.44 162 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.48 +0.48 166 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 11.19 +0.44 152 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.98 +0.48 156 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.73 +0.48 152 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.49 +0.49 149 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.24 +0.49 144 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.72 +0.46 132 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.17 +0.41 111 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.73 +0.46 118 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 8.22 +0.45 108 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.72 +0.45 101 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 7.20 +0.43 91 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 6.71 +0.45 86 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 6.19 +0.43 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.69 +0.42 71 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.18 +0.41 63 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.74 +0.47 65 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.20 +0.41 55 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.70 +0.27 49 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 3.35 +0.38 55 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.88 +0.28 50 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 2.52 +0.26 50 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 2.19 +0.23 50 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.89 +0.17 50 0 60 0
29JUN26 19.50 C 1.83 1.83 1.83 1.62 +0.15 50 5 13 -5
29JUN26 20.00 C 0.00 0.00 0.00 1.41 +0.15 51 0 62 0
29JUN26 21.00 C 1.15 1.23 1.15 1.03 +0.14 51 2 65 0
29JUN26 22.00 C 0.00 0.00 0.00 0.71 +0.09 51 0 56 0
29JUN26 23.00 C 0.64 0.64 0.64 0.48 +0.06 51 1 90 +1
29JUN26 24.00 C 0.00 0.00 0.00 0.32 +0.05 50 0 58 0
29JUN26 25.00 C 0.00 0.00 0.00 0.21 +0.03 50 0 16 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 +0.03 51 0 60 0
29JUN26 27.00 C 0.13 0.13 0.13 0.09 +0.02 51 1 0 -1
29JUN26 28.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 51 0 2 0
29JUN26 31.00 C 0.05 0.05 0.05 0.01 0.00 49 20 20 +18
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 8.73 +0.46 93 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 8.24 +0.47 88 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.73 +0.46 81 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 7.20 +0.43 72 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.71 +0.45 68 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.19 +0.43 61 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.75 +0.48 61 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.25 +0.44 56 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.84 +0.46 57 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.42 +0.44 56 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.99 +0.38 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.57 +0.34 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.23 +0.32 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.93 +0.33 52 0 35 0
30JUL26 18.50 C 0.00 0.00 0.00 2.62 +0.31 51 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 2.30 +0.19 50 0 48 0
30JUL26 19.50 C 0.00 0.00 0.00 2.06 +0.19 50 0 58 0
30JUL26 20.00 C 0.00 0.00 0.00 1.83 +0.18 50 0 95 0
30JUL26 21.00 C 1.45 1.45 1.45 1.44 +0.17 51 2 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.11 +0.15 51 0 44 0
30JUL26 23.00 C 0.00 0.00 0.00 0.85 +0.13 51 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.63 +0.09 50 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.47 +0.08 50 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.35 +0.06 50 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.26 +0.06 51 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.19 +0.04 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 7.20 +0.43 61 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 6.71 +0.45 58 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.19 +0.39 52 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.78 +0.40 54 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.38 +0.41 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.96 +0.38 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.59 +0.38 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.19 +0.33 51 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.86 +0.34 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.53 +0.34 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.23 +0.33 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.92 +0.30 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.66 +0.23 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.40 +0.20 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.17 +0.19 50 0 0 0
28AUG26 21.00 C 1.85 1.85 1.85 1.78 +0.18 51 15 15 +15
28AUG26 22.00 C 0.00 0.00 0.00 1.43 +0.16 51 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 1.15 +0.15 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.91 +0.12 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.72 +0.10 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.56 +0.08 50 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.44 +0.07 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.34 +0.05 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.26 +0.04 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 11.69 +0.44 97 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.48 +0.48 98 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 11.19 +0.44 91 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.98 +0.48 92 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.73 +0.48 89 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.49 +0.49 87 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 10.24 +0.49 84 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.72 +0.46 77 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.19 +0.43 70 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.73 +0.46 68 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.24 +0.47 65 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.73 +0.46 59 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.20 +0.42 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.75 +0.41 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.31 +0.39 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.90 +0.39 51 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.53 +0.41 52 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 5.13 +0.38 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.77 +0.38 51 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.39 +0.34 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.07 +0.34 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.75 +0.33 50 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 3.44 +0.30 49 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.17 +0.32 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.91 +0.30 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.69 +0.26 50 0 36 0
29SEP26 20.00 C 2.59 2.59 2.59 2.45 +0.23 50 14 19 +7
29SEP26 21.00 C 0.00 0.00 0.00 2.05 +0.21 50 0 18 0
29SEP26 22.00 C 1.80 1.80 1.80 1.71 +0.21 50 15 47 +15
29SEP26 23.00 C 0.00 0.00 0.00 1.42 +0.20 50 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 1.15 +0.15 50 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.94 +0.14 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.77 +0.13 49 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.62 +0.10 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.51 +0.10 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.41 +0.08 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 +0.07 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 +0.05 49 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 +0.04 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.03 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.80 +0.42 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.36 +0.41 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.93 +0.40 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.51 +0.39 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.10 +0.38 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.73 +0.39 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.34 +0.37 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.98 +0.37 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.63 +0.37 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.27 +0.32 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.98 +0.35 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.65 +0.31 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.38 +0.32 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.10 +0.31 49 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.80 +0.26 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.56 +0.26 48 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 3.33 +0.22 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.14 +0.24 49 0 46 0
30DEC26 21.00 C 0.00 0.00 0.00 2.74 +0.22 49 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.38 +0.20 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.09 +0.21 49 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 1.82 +0.20 49 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.56 +0.17 49 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 1.36 +0.17 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 +0.14 49 0 0 0
30DEC26 28.00 C 1.05 1.05 1.05 1.01 +0.14 49 2 998 -2
30DEC26 29.00 C 0.00 0.00 0.00 0.86 +0.11 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.75 +0.11 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.64 +0.10 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.55 +0.08 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 +0.09 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 +0.06 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.02 +0.39 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.65 +0.43 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.25 +0.43 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.82 +0.39 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.44 +0.38 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 7.07 +0.37 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.72 +0.37 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.38 +0.36 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.06 +0.36 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.74 +0.34 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.44 +0.34 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.15 +0.33 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.88 +0.32 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.62 +0.32 49 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 4.37 +0.31 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.14 +0.30 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.91 +0.29 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.66 +0.24 48 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.24 +0.19 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.89 +0.16 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.56 +0.15 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.32 +0.18 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.07 +0.18 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.82 +0.15 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.63 +0.15 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.44 +0.14 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.28 +0.12 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.14 +0.12 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.00 +0.10 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.89 +0.09 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.79 +0.09 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.70 +0.08 47 0 0 0
TOTAL CALL 133 4,265 +62
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 72 0
28MAY26 16.00 P 0.06 0.06 0.02 0.02 -0.02 53 4 75 -1
28MAY26 16.50 P 0.03 0.03 0.03 0.04 -0.03 52 2 101 0
28MAY26 17.00 P 0.04 0.04 0.04 0.08 -0.04 53 1 40 0
28MAY26 17.50 P 0.10 0.10 0.10 0.13 -0.07 52 2 107 -1
28MAY26 18.00 P 0.00 0.00 0.00 0.22 -0.10 52 0 49 0
28MAY26 18.50 P 0.00 0.00 0.00 0.34 -0.13 52 0 54 0
28MAY26 19.00 P 0.39 0.39 0.39 0.50 -0.16 52 10 99 0
28MAY26 19.50 P 0.60 0.60 0.60 0.70 -0.20 52 1 69 -1
28MAY26 20.00 P 0.00 0.00 0.00 0.98 -0.20 53 0 85 0
28MAY26 21.00 P 1.40 1.40 1.40 1.61 -0.30 53 1 30 0
28MAY26 22.00 P 0.00 0.00 0.00 2.39 -0.34 53 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 3.27 -0.37 52 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.23 -0.39 56 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.20 -0.36 56 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.13 -0.42 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.17 -0.37 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.18 -0.36 62 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.17 -0.37 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.17 -0.37 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.17 -0.37 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.17 -0.36 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.17 -0.36 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.17 -0.36 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 115 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 97 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 57 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 -0.03 50 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.18 -0.06 49 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.26 -0.07 50 0 97 0
29JUN26 17.00 P 0.30 0.30 0.30 0.36 -0.09 50 15 84 +15
29JUN26 17.50 P 0.00 0.00 0.00 0.48 -0.10 49 0 59 0
29JUN26 18.00 P 0.00 0.00 0.00 0.63 -0.12 49 0 159 0
29JUN26 18.50 P 0.71 0.80 0.69 0.81 -0.13 50 6 142 -4
29JUN26 19.00 P 0.96 0.96 0.96 1.01 -0.16 50 1 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.24 -0.17 49 0 71 0
29JUN26 20.00 P 1.51 1.52 1.48 1.50 -0.19 49 50 102 +42
29JUN26 21.00 P 0.00 0.00 0.00 2.10 -0.28 49 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 2.82 -0.29 50 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.65 -0.29 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.43 -0.37 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.29 -0.42 46 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.24 -0.41 47 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.19 -0.42 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.18 -0.41 42 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.17 -0.41 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.17 -0.40 0 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 11.17 -0.40 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.17 -0.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.17 -0.39 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.17 -0.40 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 16 0
30JUL26 13.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.22 -0.03 50 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.29 -0.05 49 0 31 0
30JUL26 16.00 P 0.00 0.00 0.00 0.38 -0.05 49 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.49 -0.07 49 0 113 0
30JUL26 17.00 P 0.56 0.56 0.56 0.62 -0.08 49 15 22 0
30JUL26 17.50 P 0.00 0.00 0.00 0.77 -0.09 49 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.94 -0.11 49 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.14 -0.11 49 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 1.35 -0.14 49 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 1.59 -0.15 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.89 -0.15 50 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 2.50 -0.17 50 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 3.16 -0.26 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.92 -0.27 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.69 -0.33 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.54 -0.35 50 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.41 -0.38 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.33 -0.38 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.30 -0.35 51 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.18 -0.43 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.15 -0.03 50 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.44 -0.06 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.56 -0.07 49 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.72 -0.04 50 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.84 -0.09 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.00 -0.10 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.21 -0.10 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.41 -0.11 49 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.64 -0.12 49 0 0 0
28AUG26 19.50 P 1.92 1.92 1.92 1.89 -0.14 49 1 1 +1
28AUG26 20.00 P 0.00 0.00 0.00 2.15 -0.17 49 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.79 -0.16 50 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.46 -0.21 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.16 -0.27 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.94 -0.29 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.75 -0.31 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.59 -0.34 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.47 -0.36 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.39 -0.36 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.29 -0.40 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 50 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 0.00 50 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.02 49 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.40 -0.02 50 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.50 -0.02 49 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.75 -0.02 49 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 0.87 -0.05 49 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.02 -0.07 48 0 12 0
29SEP26 17.50 P 0.00 0.00 0.00 1.20 -0.09 48 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.40 -0.09 48 0 7 0
29SEP26 18.50 P 1.61 1.61 1.61 1.61 -0.12 48 1 103 +1
29SEP26 19.00 P 0.00 0.00 0.00 1.85 -0.12 48 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.14 -0.09 49 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.38 -0.13 48 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.97 -0.16 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.64 -0.18 48 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.34 -0.25 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.10 -0.27 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.90 -0.29 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.72 -0.32 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.57 -0.35 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.47 -0.36 48 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.39 -0.36 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.33 -0.35 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.28 -0.36 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.25 -0.36 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.20 -0.39 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.19 -0.39 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.01 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.02 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 -0.02 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 -0.03 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.73 -0.02 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.86 -0.03 48 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.01 -0.02 48 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 -0.02 48 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 -0.03 48 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.04 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.72 -0.06 48 0 26 0
30DEC26 18.00 P 0.00 0.00 0.00 1.94 -0.07 48 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.17 -0.08 48 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.41 -0.09 47 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.67 -0.09 47 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 2.94 -0.12 47 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.52 -0.14 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.15 -0.17 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.82 -0.21 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.60 -0.22 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.37 -0.23 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.15 -0.26 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.96 -0.29 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.84 -0.27 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.68 -0.31 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.57 -0.32 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.46 -0.34 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.37 -0.37 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.34 -0.34 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.28 -0.36 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.72 -0.04 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.84 -0.06 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.99 -0.06 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.15 -0.06 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.31 -0.08 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.49 -0.10 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.70 -0.04 48 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 -0.07 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.06 -0.12 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.28 -0.13 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.53 -0.13 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.76 -0.16 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.05 -0.15 46 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.33 -0.15 46 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 3.93 -0.16 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.56 -0.18 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.26 -0.18 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.02 -0.12 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.70 -0.24 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.48 -0.25 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.29 -0.26 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.11 -0.27 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.94 -0.30 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.81 -0.31 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.70 -0.31 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.60 -0.31 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.51 -0.32 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.44 -0.32 47 0 0 0
TOTAL PUT 110 3,970 +52
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$ 3.62
28MAY26 2.70 C 0.00 0.00 0.00 0.93 +0.04 77 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.83 +0.04 69 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.74 +0.04 73 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.64 +0.04 64 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.54 +0.04 55 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.34 +0.03 38 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 0.00 23 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 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 71 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 84 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.94 +0.04 48 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.84 +0.04 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.64 +0.04 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 +0.04 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.45 +0.03 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.01 23 0 79 0
29JUN26 3.90 C 0.03 0.04 0.03 0.04 +0.01 24 22 328 +10
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 73 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 0.94 +0.04 43 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.84 +0.04 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.74 +0.03 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.65 +0.04 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.46 +0.03 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.12 +0.01 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.94 +0.04 38 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.84 +0.03 34 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.75 +0.04 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.65 +0.03 31 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.94 +0.03 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.84 +0.03 31 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.75 +0.03 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 +0.03 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 +0.03 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.49 +0.03 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 +0.01 25 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 0.00 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 0.00 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 0.00 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.95 +0.04 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 +0.04 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.02 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 +0.01 24 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 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 +0.01 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 +0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 0.00 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 0.00 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 22 2,549 +10
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 104 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 53 0
28MAY26 3.60 P 0.00 0.00 0.00 0.06 -0.02 23 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.11 -0.03 21 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.28 -0.04 0 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.38 -0.04 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 73 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 34 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 -0.01 25 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 -0.01 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.25 -0.01 27 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.32 -0.03 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.41 -0.02 29 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.60 -0.03 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.90 -0.03 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.99 -0.04 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.09 -0.04 46 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.19 -0.04 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.29 -0.04 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.39 -0.04 54 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.64 -0.03 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.89 -0.03 67 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.14 -0.03 72 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.39 -0.03 78 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.64 -0.03 83 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.89 -0.03 88 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.13 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.38 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.63 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.88 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.13 -0.04 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 0.00 25 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 -0.01 25 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.29 -0.03 22 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.45 -0.03 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.54 -0.03 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.73 -0.03 22 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.25 -0.02 23 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.31 -0.03 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 -0.03 23 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.73 -0.04 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.83 -0.03 22 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.93 -0.03 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.02 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.02 25 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 -0.01 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 -0.03 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 -0.02 25 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.43 -0.03 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.51 -0.03 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.59 -0.03 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 -0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.85 -0.04 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.95 -0.04 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.04 -0.04 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.14 -0.04 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.24 -0.04 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.33 -0.04 29 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.43 -0.04 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.68 -0.04 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.17 -0.04 32 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.42 -0.03 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.01 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.01 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.01 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 -0.01 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 -0.02 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 -0.02 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 -0.03 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.89 -0.03 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 -0.03 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 -0.02 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 -0.03 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.27 -0.03 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.37 -0.03 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.47 -0.03 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.71 -0.04 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.95 -0.04 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.20 -0.04 42 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 0.06 -0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 -0.02 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.60 -0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 -0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 -0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.92 -0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.01 -0.03 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.10 -0.03 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.19 -0.03 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.28 -0.03 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 -0.04 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.47 -0.04 32 0 0 0
TOTAL PUT 0 3,857 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 33.82
28MAY26 23.00 C 0.00 0.00 0.00 10.91 -0.24 97 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.91 -0.24 87 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.92 -0.23 80 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.91 -0.24 69 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.92 -0.23 62 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.85 -0.30 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.85 -0.31 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.85 -0.31 0 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.86 -0.30 18 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.91 -0.29 19 0 149 0
28MAY26 33.00 C 1.26 1.29 1.10 1.10 -0.21 20 111 208 +29
28MAY26 34.00 C 0.59 0.63 0.51 0.51 -0.15 20 103 1,290 +29
28MAY26 35.00 C 0.23 0.26 0.19 0.17 -0.09 19 55 1,108 +10
28MAY26 36.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 576 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 308 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.35 -0.29 89 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.85 -0.29 85 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.40 -0.24 100 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.90 -0.25 96 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.85 -0.30 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.85 -0.30 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.91 -0.24 75 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.91 -0.24 68 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.92 -0.23 63 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.91 -0.24 54 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.92 -0.23 49 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.85 -0.31 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.85 -0.31 0 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.86 -0.30 21 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.87 -0.30 19 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 1.94 -0.27 19 0 139 0
29JUN26 33.00 C 1.22 1.23 1.22 1.17 -0.18 19 110 174 +54
29JUN26 34.00 C 0.70 0.72 0.63 0.62 -0.13 19 28 277 +28
29JUN26 35.00 C 0.32 0.32 0.32 0.29 -0.09 19 40 654 +40
29JUN26 36.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 921 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.91 -0.24 63 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.91 -0.24 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.92 -0.23 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.91 -0.24 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.92 -0.23 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.85 -0.31 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.85 -0.31 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.86 -0.30 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.89 -0.29 19 0 0 0
30JUL26 32.00 C 2.10 2.10 2.10 2.05 -0.21 20 6 60 0
30JUL26 33.00 C 1.38 1.38 1.38 1.32 -0.14 19 15 60 -15
30JUL26 34.00 C 0.86 0.86 0.84 0.83 -0.10 19 24 107 +9
30JUL26 35.00 C 0.00 0.00 0.00 0.50 -0.08 19 0 145 0
30JUL26 36.00 C 0.00 0.00 0.00 0.28 -0.06 19 0 221 0
30JUL26 37.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 168 0
30JUL26 38.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 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 9.91 -0.24 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.92 -0.23 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.91 -0.24 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.92 -0.23 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.85 -0.31 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.86 -0.30 22 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.88 -0.29 20 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.98 -0.26 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.14 -0.29 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 1.56 -0.16 20 0 0 0
28AUG26 34.00 C 1.11 1.14 1.11 1.11 -0.12 20 30 51 +30
28AUG26 35.00 C 0.77 0.77 0.77 0.78 -0.09 20 15 120 0
28AUG26 36.00 C 0.00 0.00 0.00 0.52 -0.07 20 0 97 0
28AUG26 37.00 C 0.00 0.00 0.00 0.37 -0.02 21 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.35 -0.29 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.85 -0.29 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.40 -0.24 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.90 -0.25 63 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.85 -0.30 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.85 -0.30 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.91 -0.24 49 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.91 -0.24 45 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.92 -0.23 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.91 -0.24 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.92 -0.23 32 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.85 -0.31 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.86 -0.30 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.90 -0.29 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.03 -0.28 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.31 -0.24 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.68 -0.27 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.24 -0.17 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.90 -0.14 19 0 52 0
29SEP26 36.00 C 0.00 0.00 0.00 0.63 -0.12 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.46 -0.07 19 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 -0.07 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.85 -0.30 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.85 -0.30 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.91 -0.24 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.91 -0.24 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.92 -0.23 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.91 -0.24 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.92 -0.23 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.87 -0.29 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.95 -0.28 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.13 -0.26 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.43 -0.23 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.82 -0.21 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.21 -0.19 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.76 -0.17 19 0 12 0
30DEC26 35.00 C 0.00 0.00 0.00 1.39 -0.14 19 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 1.08 -0.12 19 0 13 0
30DEC26 37.00 C 0.88 0.88 0.88 0.85 -0.08 19 30 53 +28
30DEC26 38.00 C 0.00 0.00 0.00 0.65 -0.07 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 -0.06 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.37 -0.05 19 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.19 -0.04 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 0.00 20 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 10.91 -0.24 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.91 -0.24 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.92 -0.23 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.91 -0.24 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.92 -0.27 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.02 -0.29 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.22 -0.29 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.50 -0.28 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.84 -0.26 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.24 -0.24 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.69 -0.16 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.18 -0.21 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 -0.14 19 0 2 0
30MAR27 36.00 C 1.52 1.52 1.52 1.45 -0.17 18 1 60 -1
30MAR27 37.00 C 0.00 0.00 0.00 1.24 -0.08 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.98 -0.10 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.78 -0.10 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.62 -0.10 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 -0.10 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.37 -0.08 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.28 -0.06 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.21 -0.06 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.16 -0.05 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
TOTAL CALL 568 11,337 +241
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 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 39 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 302 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 57 0
28MAY26 32.00 P 0.06 0.06 0.06 0.06 +0.01 20 15 777 0
28MAY26 33.00 P 0.20 0.21 0.20 0.24 +0.06 20 8 945 +8
28MAY26 34.00 P 0.52 0.60 0.52 0.63 +0.10 19 2 2,035 0
28MAY26 35.00 P 0.00 0.00 0.00 1.32 +0.17 19 0 1,417 0
28MAY26 36.00 P 0.00 0.00 0.00 2.20 +0.26 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 3.18 +0.30 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.18 +0.30 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.18 +0.30 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.18 +0.30 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.18 +0.23 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.18 +0.23 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.18 +0.23 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.18 +0.23 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.18 +0.23 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.18 +0.23 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.18 +0.23 0 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 57 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 45 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 529 0
29JUN26 26.00 P 0.04 0.04 0.04 0.01 0.00 28 2 63 -2
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 47 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 469 0
29JUN26 31.00 P 0.18 0.18 0.18 0.22 +0.05 19 1 204 +1
29JUN26 32.00 P 0.00 0.00 0.00 0.46 +0.06 18 0 348 0
29JUN26 33.00 P 0.78 0.85 0.78 0.86 +0.10 18 31 692 -7
29JUN26 34.00 P 0.00 0.00 0.00 1.46 +0.15 18 0 250 0
29JUN26 35.00 P 0.00 0.00 0.00 2.24 +0.23 18 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 3.11 +0.27 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.05 +0.29 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.03 +0.30 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.02 +0.30 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.96 +0.19 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.01 +0.24 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.01 +0.25 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.01 +0.25 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.95 +0.19 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.94 +0.18 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.00 +0.24 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.00 +0.24 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 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 0.08 +0.02 19 0 42 0
30JUL26 30.00 P 0.20 0.20 0.20 0.19 +0.04 19 15 90 +15
30JUL26 31.00 P 0.36 0.39 0.35 0.38 +0.07 19 60 180 0
30JUL26 32.00 P 0.64 0.64 0.64 0.66 +0.08 18 15 255 -5
30JUL26 33.00 P 0.00 0.00 0.00 1.09 +0.12 18 0 189 0
30JUL26 34.00 P 0.00 0.00 0.00 1.65 +0.14 18 0 116 0
30JUL26 35.00 P 2.28 2.28 2.28 2.38 +0.19 18 15 238 0
30JUL26 36.00 P 0.00 0.00 0.00 3.21 +0.20 19 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 4.10 +0.28 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.05 +0.29 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.03 +0.30 19 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.02 +0.25 17 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.02 +0.25 20 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.02 +0.26 23 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.02 +0.26 26 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.01 +0.25 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.07 0.07 0.07 0.02 0.00 21 10 10 +10
28AUG26 27.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 42 0
28AUG26 29.00 P 0.24 0.24 0.24 0.21 +0.04 21 2 15 0
28AUG26 30.00 P 0.40 0.40 0.40 0.38 +0.06 21 15 72 +15
28AUG26 31.00 P 0.00 0.00 0.00 0.64 +0.09 21 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.99 +0.11 21 0 141 0
28AUG26 33.00 P 0.00 0.00 0.00 1.46 +0.15 21 0 80 0
28AUG26 34.00 P 0.00 0.00 0.00 2.04 +0.19 21 0 61 0
28AUG26 35.00 P 0.00 0.00 0.00 2.73 +0.22 22 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.40 +0.14 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.24 +0.26 20 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.13 +0.28 20 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.24 +0.46 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.20 +0.25 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.16 +0.20 29 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.13 +0.17 30 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.11 +0.18 32 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.08 +0.17 32 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 35 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 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 19 0 196 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 0.00 20 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 189 0
29SEP26 29.00 P 0.33 0.33 0.33 0.25 +0.01 19 20 33 +20
29SEP26 30.00 P 0.54 0.54 0.54 0.44 +0.03 19 20 192 0
29SEP26 31.00 P 0.00 0.00 0.00 0.71 +0.05 19 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 1.07 +0.07 20 0 19 0
29SEP26 33.00 P 0.00 0.00 0.00 1.54 +0.10 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.11 +0.13 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.73 +0.19 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.45 +0.19 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.27 +0.22 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.15 +0.25 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.26 +0.45 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.24 +0.28 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.18 +0.22 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.15 +0.18 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.12 +0.18 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.08 +0.17 30 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.04 +0.15 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.05 +0.18 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.01 +0.16 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 34 0
30DEC26 27.00 P 0.29 0.31 0.29 0.19 +0.02 19 20 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 +0.03 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.49 +0.04 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.73 +0.06 19 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 1.04 +0.07 19 0 122 0
30DEC26 32.00 P 1.52 1.52 1.52 1.44 +0.10 20 15 18 +7
30DEC26 33.00 P 0.00 0.00 0.00 1.91 +0.12 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.47 +0.14 20 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.02 +0.16 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.72 +0.19 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.49 +0.22 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.31 +0.24 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.37 +0.44 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.32 +0.29 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.25 +0.25 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.19 +0.19 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.14 +0.17 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.11 +0.18 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.08 +0.18 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.06 +0.18 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.04 +0.18 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.11 0.00 19 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.19 0.00 19 0 10 0
30MAR27 27.00 P 0.42 0.42 0.42 0.30 0.00 19 7 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.46 +0.01 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.94 +0.03 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.28 +0.05 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.68 +0.06 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.16 +0.07 19 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 2.71 +0.09 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.24 +0.02 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.91 +0.14 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.65 +0.17 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.43 +0.18 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.47 +0.40 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.38 +0.24 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.31 +0.24 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.24 +0.20 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.14 +0.16 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.11 +0.18 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.08 +0.18 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.06 +0.18 25 0 0 0
TOTAL PUT 273 15,036 +62
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$ 5.86
28MAY26 3.90 C 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.56 -0.12 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.46 -0.12 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.37 -0.12 61 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.27 -0.11 57 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 1.17 -0.12 52 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.08 -0.12 59 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.99 -0.11 60 0 225 0
28MAY26 5.00 C 0.90 0.90 0.90 0.89 -0.12 55 30 173 -30
28MAY26 5.25 C 0.00 0.00 0.00 0.66 -0.10 50 0 580 0
28MAY26 5.50 C 0.49 0.49 0.49 0.46 -0.11 49 10 433 -10
28MAY26 5.75 C 0.41 0.41 0.31 0.31 -0.09 51 105 386 -65
28MAY26 6.00 C 0.28 0.28 0.20 0.20 -0.06 52 146 248 +19
28MAY26 6.25 C 0.13 0.13 0.12 0.12 -0.05 53 7 409 -5
28MAY26 6.50 C 0.11 0.11 0.11 0.07 -0.03 54 1 263 +1
28MAY26 6.75 C 0.05 0.05 0.03 0.04 -0.02 55 17 160 -6
28MAY26 7.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 3.27 -0.11 82 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.17 -0.11 76 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.07 -0.11 69 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.97 -0.11 58 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.86 -0.11 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.76 -0.11 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.67 -0.10 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.56 -0.11 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.46 -0.11 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.37 -0.11 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.18 -0.10 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.08 -0.11 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.98 -0.11 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.89 -0.12 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.79 -0.11 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.69 -0.11 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.59 -0.11 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.50 -0.11 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.41 -0.10 52 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 1.32 -0.12 52 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.23 -0.10 51 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 1.14 -0.12 50 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 1.05 -0.12 48 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.97 -0.09 48 0 261 0
29JUN26 5.25 C 0.00 0.00 0.00 0.77 -0.11 46 0 103 0
29JUN26 5.50 C 0.00 0.00 0.00 0.60 -0.10 46 0 231 0
29JUN26 5.75 C 0.00 0.00 0.00 0.47 -0.07 47 0 569 0
29JUN26 6.00 C 0.00 0.00 0.00 0.36 -0.06 48 0 242 0
29JUN26 6.25 C 0.00 0.00 0.00 0.27 -0.05 49 0 305 0
29JUN26 6.50 C 0.21 0.21 0.21 0.20 -0.04 49 29 422 +1
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.03 49 0 1,172 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 501 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.02 49 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 48 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 82 0
29JUN26 8.25 C 0.03 0.03 0.03 0.01 -0.01 46 11 21 +11
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 2.00 -0.14 50 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.91 -0.13 52 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.81 -0.14 49 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.72 -0.13 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.62 -0.14 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.53 -0.13 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.44 -0.13 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.35 -0.14 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.28 -0.10 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.19 -0.12 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.12 -0.09 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.04 -0.11 46 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.86 -0.09 46 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.71 -0.09 46 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.57 -0.08 46 0 4 0
30JUL26 6.00 C 0.00 0.00 0.00 0.46 -0.06 46 0 110 0
30JUL26 6.25 C 0.00 0.00 0.00 0.37 -0.05 47 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.29 -0.05 47 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.23 -0.04 47 0 16 0
30JUL26 7.00 C 0.20 0.20 0.20 0.18 -0.03 48 5 10 +5
30JUL26 7.25 C 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 9 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 - 49 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 1.84 -0.12 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.75 -0.12 48 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.66 -0.12 47 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.57 -0.12 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.49 -0.11 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.41 -0.11 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.33 -0.11 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.25 -0.11 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.18 -0.10 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.11 -0.09 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.93 -0.09 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.79 -0.08 46 0 13 0
28AUG26 5.75 C 0.00 0.00 0.00 0.65 -0.09 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.55 -0.07 46 0 0 0
28AUG26 6.25 C 0.45 0.45 0.45 0.45 -0.06 46 23 23 +23
28AUG26 6.50 C 0.00 0.00 0.00 0.37 -0.06 46 0 1 0
28AUG26 6.75 C 0.00 0.00 0.00 0.30 -0.05 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.24 -0.05 46 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 - 47 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 2.15 -0.11 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.06 -0.11 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.97 -0.11 49 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.88 -0.11 48 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.80 -0.10 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.70 -0.12 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.62 -0.11 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.54 -0.11 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.46 -0.11 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.39 -0.10 46 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.31 -0.10 46 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.24 -0.11 46 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 1.17 -0.10 45 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 1.00 -0.10 45 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.86 -0.06 45 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.72 -0.09 44 0 54 0
29SEP26 6.00 C 0.00 0.00 0.00 0.62 -0.08 45 0 1,169 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 -0.07 45 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 -0.05 46 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 -0.05 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.31 -0.05 45 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.04 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.04 45 0 48 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 -0.04 45 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.02 46 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.02 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.02 45 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 2.23 -0.11 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.14 -0.11 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.06 -0.11 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.98 -0.10 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.89 -0.12 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.82 -0.11 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.75 -0.11 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.66 -0.11 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.60 -0.10 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 -0.10 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.45 -0.10 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.39 -0.09 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.33 -0.08 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.17 -0.09 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 -0.08 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 -0.08 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 -0.10 43 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.08 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.61 -0.08 43 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.07 44 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.05 44 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.05 44 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.05 44 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.05 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 40 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 -0.03 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.04 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.03 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 2.23 -0.11 47 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 2.14 -0.10 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.08 -0.09 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.00 -0.11 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.92 -0.09 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.85 -0.10 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.77 -0.11 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.71 -0.10 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.64 -0.10 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.57 -0.09 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.51 -0.10 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.45 -0.10 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.31 -0.08 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 -0.08 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 -0.07 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 -0.10 42 0 63 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 -0.06 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 -0.06 43 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 -0.08 43 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 -0.08 43 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 -0.08 43 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 -0.08 43 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.07 43 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 -0.07 43 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 -0.06 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 -0.06 43 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.05 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 -0.05 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 -0.05 43 0 20 0
TOTAL CALL 384 11,771 -56
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 100 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 89 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 93 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 302 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 407 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 415 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
28MAY26 4.80 P 0.02 0.02 0.02 0.01 0.00 54 2 281 -2
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 346 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 53 0 374 0
28MAY26 5.25 P 0.05 0.05 0.05 0.05 +0.01 52 9 278 +9
28MAY26 5.50 P 0.08 0.11 0.08 0.11 +0.02 53 3 167 -2
28MAY26 5.75 P 0.00 0.00 0.00 0.20 +0.03 52 0 243 0
28MAY26 6.00 P 0.00 0.00 0.00 0.34 +0.06 54 0 276 0
28MAY26 6.25 P 0.00 0.00 0.00 0.51 +0.06 54 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.72 +0.08 58 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 0.94 +0.09 61 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.18 +0.10 67 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.42 +0.12 72 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.66 +0.12 74 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.92 +0.12 88 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.17 +0.14 95 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.42 +0.14 103 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.67 +0.14 110 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.92 +0.14 116 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.17 +0.14 122 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.42 +0.14 128 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 49 0 487 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 414 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 50 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 50 0 94 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.01 49 0 436 0
29JUN26 4.90 P 0.08 0.08 0.08 0.08 +0.01 50 1 230 +1
29JUN26 5.00 P 0.08 0.08 0.08 0.10 +0.02 50 10 187 +10
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.03 49 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 +0.03 48 0 326 0
29JUN26 5.75 P 0.28 0.28 0.28 0.34 +0.04 47 2 289 0
29JUN26 6.00 P 0.00 0.00 0.00 0.48 +0.06 48 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.64 +0.06 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.84 +0.08 52 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.04 +0.09 53 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.25 +0.09 54 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.47 +0.10 55 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 1.70 +0.11 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.94 +0.10 59 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.18 +0.10 61 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.43 +0.11 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.67 +0.11 66 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.92 +0.11 70 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.17 +0.11 74 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.42 +0.11 78 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 +0.01 46 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 +0.01 47 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 +0.01 48 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 +0.01 47 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 676 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 +0.01 48 0 36 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 +0.01 47 0 64 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 +0.01 47 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 +0.02 48 0 22 0
30JUL26 5.00 P 0.16 0.16 0.16 0.16 +0.02 47 2 29 0
30JUL26 5.25 P 0.00 0.00 0.00 0.23 +0.02 47 0 37 0
30JUL26 5.50 P 0.00 0.00 0.00 0.32 +0.04 46 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.44 +0.06 47 0 51 0
30JUL26 6.00 P 0.49 0.49 0.49 0.58 +0.06 47 15 15 +13
30JUL26 6.25 P 0.00 0.00 0.00 0.73 +0.07 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.90 +0.07 47 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.11 +0.07 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.31 +0.08 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.52 +0.08 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.75 +0.10 53 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.97 +0.09 52 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.20 +0.10 53 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.44 - 55 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 0.04 0.00 46 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28AUG26 4.60 P 0.12 0.12 0.12 0.11 +0.01 46 50 50 +49
28AUG26 4.70 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.30 +0.03 47 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.39 +0.03 46 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.51 +0.04 46 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 0.64 +0.05 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.80 +0.06 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.96 +0.05 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.16 +0.05 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.36 +0.06 48 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.57 +0.08 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.78 +0.08 49 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.00 +0.09 50 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.22 +0.09 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.45 - 50 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.04 +0.01 47 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 +0.01 47 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.01 47 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 46 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 46 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.01 45 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 45 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.02 46 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.01 45 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.01 45 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.01 45 0 56 0
29SEP26 5.25 P 0.33 0.33 0.33 0.35 +0.03 45 10 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.04 46 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 +0.03 45 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 +0.05 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.86 +0.05 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.04 +0.07 46 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.21 +0.04 46 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.41 +0.07 47 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.61 +0.07 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.82 +0.08 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.04 +0.09 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.26 +0.09 49 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.48 +0.09 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.71 +0.10 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 +0.11 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.17 +0.09 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.42 +0.10 50 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 0.00 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 +0.01 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 0.00 44 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 +0.01 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.15 +0.01 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.01 44 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.01 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.01 44 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.01 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.35 +0.02 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.01 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 +0.01 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.03 44 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.06 44 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 +0.06 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 +0.08 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.34 +0.07 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.53 +0.07 44 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 1.72 +0.07 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 +0.07 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.13 +0.08 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.34 +0.08 45 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 +0.08 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.77 +0.09 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.00 +0.10 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 +0.11 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.46 +0.11 46 0 0 0
30MAR27 3.90 P 0.18 0.18 0.18 0.14 0.00 43 5 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 0.00 42 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 -0.01 42 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 0.00 43 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 0.00 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 0.00 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.01 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 0.00 43 0 26 0
30MAR27 5.25 P 0.54 0.54 0.54 0.58 +0.02 43 10 15 +10
30MAR27 5.50 P 0.00 0.00 0.00 0.68 0.00 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 +0.02 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.09 +0.01 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 +0.03 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 +0.03 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.62 +0.05 43 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 +0.07 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.01 +0.08 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.20 +0.08 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.41 +0.08 44 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 +0.09 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.83 +0.08 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.05 +0.09 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.27 +0.09 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.49 +0.08 43 0 0 0
TOTAL PUT 119 12,529 +88
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$ 52.55
28MAY26 36.00 C 0.00 0.00 0.00 16.76 +0.37 105 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 15.77 +0.38 100 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 14.77 +0.37 93 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 13.77 +0.37 87 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 12.78 +0.38 82 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 11.78 +0.38 75 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.82 +0.41 72 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.89 +0.48 71 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.62 +0.19 39 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 7.64 +0.18 38 0 48 0
28MAY26 46.00 C 0.00 0.00 0.00 6.68 +0.17 38 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 5.74 +0.15 37 0 97 0
28MAY26 48.00 C 5.10 5.18 5.06 5.00 +0.28 44 46 100 -19
28MAY26 49.00 C 4.20 4.20 4.20 4.01 +0.10 37 1 36 -1
28MAY26 50.00 C 0.00 0.00 0.00 3.25 -0.01 37 0 144 0
28MAY26 52.50 C 2.00 2.00 1.99 1.77 +0.03 39 7 125 -6
28MAY26 55.00 C 0.85 0.86 0.82 0.79 -0.01 38 54 123 -9
28MAY26 57.50 C 0.44 0.44 0.44 0.30 -0.01 38 1 133 +1
28MAY26 60.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 0.00 39 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 29.63 +0.20 70 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.63 +0.20 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.64 +0.20 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.84 +0.40 108 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.84 +0.40 102 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.85 +0.40 98 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.85 +0.40 93 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.65 +0.20 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.66 +0.20 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.66 +0.20 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.66 +0.19 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.67 +0.20 42 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.67 +0.20 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.76 +0.28 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.92 +0.43 62 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.90 +0.40 56 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.92 +0.40 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.95 +0.40 51 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 11.99 +0.40 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.04 +0.40 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.10 +0.38 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 9.19 +0.37 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.10 +0.15 37 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 7.26 +0.14 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 6.46 +0.12 37 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 5.70 +0.11 37 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 5.00 +0.10 37 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 4.35 -0.03 37 0 335 0
29JUN26 52.50 C 3.55 3.55 3.55 3.03 +0.09 38 10 160 +10
29JUN26 55.00 C 1.95 1.95 1.95 1.97 +0.05 38 1 145 0
29JUN26 57.50 C 0.00 0.00 0.00 1.22 +0.01 38 0 165 0
29JUN26 60.00 C 0.81 0.81 0.81 0.72 0.00 37 51 293 +32
29JUN26 62.50 C 0.00 0.00 0.00 0.41 0.00 37 0 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 0.00 37 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 0.00 38 0 115 0
29JUN26 70.00 C 0.15 0.15 0.15 0.06 0.00 37 30 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 37 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 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 16.96 +0.44 61 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.99 +0.46 59 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.02 +0.47 56 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.05 +0.47 54 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 13.09 +0.47 51 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.13 +0.45 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.20 +0.44 47 0 0 0
30JUL26 43.00 C 10.10 10.10 10.10 10.10 +0.24 41 2 0 -2
30JUL26 44.00 C 0.00 0.00 0.00 9.41 +0.42 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 8.30 +0.14 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 7.50 +0.13 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 6.73 +0.12 38 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 6.01 +0.11 38 0 72 0
30JUL26 49.00 C 0.00 0.00 0.00 5.34 +0.03 38 0 89 0
30JUL26 50.00 C 0.00 0.00 0.00 4.86 +0.17 40 0 113 0
30JUL26 52.50 C 0.00 0.00 0.00 3.48 +0.05 39 0 181 0
30JUL26 55.00 C 0.00 0.00 0.00 2.43 +0.05 39 0 155 0
30JUL26 57.50 C 0.00 0.00 0.00 1.64 +0.03 39 0 37 0
30JUL26 60.00 C 0.00 0.00 0.00 1.07 +0.02 39 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.68 0.00 39 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.43 0.00 38 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.27 0.00 39 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.20 +0.46 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.29 +0.45 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.41 +0.45 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.54 +0.42 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.46 +0.14 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 7.68 +0.13 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.95 +0.11 38 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 6.27 +0.12 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 5.63 0.00 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.19 +0.14 40 0 30 0
28AUG26 52.50 C 0.00 0.00 0.00 3.87 +0.06 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.84 +0.04 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.06 +0.03 39 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.47 +0.02 39 0 10 0
28AUG26 62.50 C 0.00 0.00 0.00 1.04 +0.02 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.97 +0.48 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.99 +0.49 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.94 +0.43 55 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.97 +0.44 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.01 +0.45 51 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 15.07 +0.48 50 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 14.13 +0.49 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.18 +0.47 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.28 +0.47 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.43 +0.50 44 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 10.55 +0.47 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.74 +0.46 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.68 +0.18 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 7.96 +0.17 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 7.26 +0.16 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.62 +0.16 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 6.02 +0.15 38 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 5.46 +0.15 38 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 4.38 +0.17 39 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 3.38 +0.13 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.59 +0.11 39 0 880 0
29SEP26 60.00 C 0.00 0.00 0.00 1.97 +0.09 39 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 1.49 +0.07 39 0 83 0
29SEP26 65.00 C 1.32 1.32 1.32 1.11 +0.05 39 2 12 +2
29SEP26 67.50 C 0.00 0.00 0.00 0.82 +0.04 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 +0.04 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.44 +0.03 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.33 +0.03 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.24 +0.03 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 16.97 +0.37 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.01 +0.35 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.07 +0.31 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.13 +0.27 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.23 +0.21 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.40 +0.20 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.63 +0.21 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.89 +0.21 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.18 +0.21 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.53 +0.21 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.90 +0.20 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.30 +0.20 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.75 +0.19 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.24 +0.19 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.73 +0.19 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.66 +0.19 39 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.82 +0.26 39 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 3.92 +0.15 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.24 +0.14 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.69 +0.13 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.20 +0.10 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.81 +0.10 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.48 +0.08 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.20 +0.08 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.99 +0.07 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.79 +0.05 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.65 +0.05 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.52 +0.04 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.97 +0.19 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.06 +0.15 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.23 +0.15 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.41 +0.13 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.65 +0.13 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.91 +0.11 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 12.23 +0.10 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.73 +0.28 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.07 +0.22 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.47 +0.20 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 9.83 +0.26 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 9.30 +0.14 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 8.75 +0.08 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 8.19 +0.13 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 7.70 +0.12 37 0 60 0
30MAR27 52.50 C 0.00 0.00 0.00 6.69 +0.11 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.78 -0.04 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.99 +0.07 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 4.35 +0.10 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.73 0.00 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.20 -0.01 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.71 -0.02 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.32 -0.02 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.90 -0.02 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.63 -0.01 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.36 -0.02 38 0 0 0
TOTAL CALL 205 9,175 +8
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 54 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 157 0
28MAY26 46.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 183 0
28MAY26 47.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 158 0
28MAY26 48.00 P 0.00 0.00 0.00 0.25 -0.07 38 0 98 0
28MAY26 49.00 P 0.00 0.00 0.00 0.42 -0.06 38 0 171 0
28MAY26 50.00 P 0.66 0.71 0.62 0.62 -0.14 37 17 240 +8
28MAY26 52.50 P 1.60 1.64 1.33 1.56 -0.18 36 23 128 -2
28MAY26 55.00 P 0.00 0.00 0.00 3.07 -0.30 35 0 61 0
28MAY26 57.50 P 0.00 0.00 0.00 5.19 -0.21 37 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 7.50 -0.21 37 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 9.95 -0.20 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.45 -0.20 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 14.95 -0.20 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.45 -0.20 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 19.95 -0.20 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.45 -0.20 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 24.95 -0.20 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.45 -0.20 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 29.95 -0.20 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.45 -0.20 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 34.95 -0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 103 0
29JUN26 42.00 P 0.20 0.20 0.20 0.13 -0.02 37 3 115 -3
29JUN26 43.00 P 0.00 0.00 0.00 0.20 -0.02 37 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 -0.04 37 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 0.41 -0.05 37 0 116 0
29JUN26 46.00 P 0.00 0.00 0.00 0.57 -0.07 37 0 156 0
29JUN26 47.00 P 0.00 0.00 0.00 0.77 -0.08 38 0 176 0
29JUN26 48.00 P 0.97 0.97 0.97 1.01 -0.10 37 50 125 +35
29JUN26 49.00 P 1.24 1.24 1.24 1.27 -0.13 37 30 118 0
29JUN26 50.00 P 1.60 1.68 1.58 1.58 -0.18 36 27 326 +13
29JUN26 52.50 P 2.55 2.70 2.55 2.68 -0.18 36 41 74 +32
29JUN26 55.00 P 0.00 0.00 0.00 4.16 -0.22 36 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 5.98 -0.19 37 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 7.99 -0.20 37 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 10.14 -0.27 35 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 12.54 -0.21 37 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 14.97 -0.20 37 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 17.45 -0.20 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 19.95 -0.20 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.45 -0.20 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 24.95 -0.20 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.45 -0.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 29.95 -0.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.45 -0.20 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 34.95 -0.20 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 4 0
30JUL26 37.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.38 -0.02 38 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 0.50 -0.04 38 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.65 -0.05 38 0 5 0
30JUL26 43.00 P 0.00 0.00 0.00 0.86 -0.07 38 0 181 0
30JUL26 44.00 P 0.00 0.00 0.00 1.07 -0.09 38 0 161 0
30JUL26 45.00 P 0.00 0.00 0.00 1.33 -0.08 38 0 150 0
30JUL26 46.00 P 0.00 0.00 0.00 1.63 -0.08 38 0 72 0
30JUL26 47.00 P 0.00 0.00 0.00 1.96 -0.11 38 0 163 0
30JUL26 48.00 P 0.00 0.00 0.00 2.35 -0.09 37 0 115 0
30JUL26 49.00 P 0.00 0.00 0.00 2.78 -0.12 37 0 143 0
30JUL26 50.00 P 2.93 3.19 2.93 3.25 -0.11 37 8 118 +2
30JUL26 52.50 P 0.00 0.00 0.00 4.63 -0.17 37 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 6.25 -0.21 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 8.07 -0.42 35 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.26 -0.29 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.43 -0.32 35 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.70 -0.34 34 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.06 -0.34 32 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.44 -0.36 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.87 -0.37 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.29 -0.40 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.80 -0.04 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.00 -0.04 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.21 -0.09 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.47 -0.09 38 0 1 0
28AUG26 45.00 P 0.00 0.00 0.00 1.76 -0.09 38 0 19 0
28AUG26 46.00 P 0.00 0.00 0.00 2.08 -0.09 38 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 2.47 -0.09 38 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 2.87 -0.09 37 0 105 0
28AUG26 49.00 P 0.00 0.00 0.00 3.33 -0.11 37 0 60 0
28AUG26 50.00 P 0.00 0.00 0.00 3.80 -0.10 37 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 5.17 -0.16 37 0 40 0
28AUG26 55.00 P 0.00 0.00 0.00 6.76 -0.19 36 0 0 0
28AUG26 57.50 P 8.60 8.60 8.60 8.52 -0.43 35 15 15 +15
28AUG26 60.00 P 0.00 0.00 0.00 10.64 -0.30 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.76 -0.30 36 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.95 -0.33 36 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.24 -0.34 35 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.58 -0.35 32 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 21.96 -0.37 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.36 -0.40 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 0.00 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.28 +0.01 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.36 0.00 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 +0.01 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 +0.01 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 -0.01 38 0 2 0
29SEP26 40.00 P 1.04 1.04 1.02 0.92 -0.01 38 7 20 -7
29SEP26 41.00 P 0.00 0.00 0.00 1.13 -0.01 38 0 21 0
29SEP26 42.00 P 0.00 0.00 0.00 1.37 -0.02 38 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 1.62 -0.08 38 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 1.90 -0.09 38 0 80 0
29SEP26 45.00 P 0.00 0.00 0.00 2.22 -0.09 38 0 65 0
29SEP26 46.00 P 0.00 0.00 0.00 2.56 -0.11 38 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 2.96 -0.10 38 0 856 0
29SEP26 48.00 P 0.00 0.00 0.00 3.37 -0.13 37 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 3.85 -0.11 37 0 124 0
29SEP26 50.00 P 0.00 0.00 0.00 4.33 -0.19 37 0 104 0
29SEP26 52.50 P 0.00 0.00 0.00 5.69 -0.15 37 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 7.25 -0.22 37 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 9.27 -0.09 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.05 -0.25 37 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 13.08 -0.29 37 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.25 -0.29 37 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.46 -0.32 36 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 19.75 -0.33 35 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.11 -0.34 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.48 -0.37 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 26.82 -0.45 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.30 -0.41 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 31.74 -0.43 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.19 -0.45 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 36.64 -0.48 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.87 +0.02 39 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.04 +0.02 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.25 +0.02 39 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.46 +0.02 39 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.72 +0.01 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.06 +0.02 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.36 +0.01 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.72 +0.01 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.07 +0.01 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.38 +0.01 39 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 3.80 +0.01 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.22 0.00 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.70 -0.01 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.20 -0.01 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.70 -0.01 39 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.14 -0.01 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.71 -0.03 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.40 -0.05 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.22 -0.06 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.17 -0.08 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.19 -0.10 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.31 -0.11 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.50 -0.13 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.74 -0.13 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.05 -0.14 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.38 -0.16 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.76 -0.16 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.16 -0.17 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.59 -0.17 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.02 -0.18 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.32 -0.03 38 0 4 0
30MAR27 37.00 P 0.00 0.00 0.00 1.50 -0.06 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.73 -0.09 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.01 -0.08 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.31 -0.06 38 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 2.68 -0.02 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.03 -0.02 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.37 -0.13 38 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.75 -0.13 38 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 4.16 -0.20 38 0 1,015 0
30MAR27 46.00 P 0.00 0.00 0.00 4.61 -0.16 38 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 5.06 -0.12 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.55 -0.18 38 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.04 -0.15 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 6.58 -0.13 38 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 8.03 -0.18 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 9.47 -0.35 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.16 -0.37 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.03 -0.31 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.94 -0.05 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.87 -0.12 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.91 -0.12 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.02 -0.15 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.21 -0.13 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.38 -0.21 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 27.65 -0.21 38 0 0 0
TOTAL PUT 221 9,601 +93
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 0.00 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.83 -0.01 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.84 +0.02 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.84 +0.01 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.84 0.00 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.84 +0.01 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.84 -0.01 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.85 0.00 40 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.85 0.00 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.86 -0.01 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.89 -0.02 32 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 2.96 -0.05 31 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 2.13 -0.07 31 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 1.44 -0.09 31 0 142 0
28MAY26 46.00 C 1.02 1.02 1.02 0.92 -0.10 32 1 114 0
28MAY26 47.00 C 0.00 0.00 0.00 0.54 -0.09 32 0 249 0
28MAY26 48.00 C 0.40 0.40 0.40 0.29 -0.07 32 1 208 -1
28MAY26 49.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 192 0
28MAY26 50.00 C 0.11 0.11 0.11 0.07 -0.04 31 3 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.84 0.00 72 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.84 0.00 65 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.84 0.00 59 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.84 0.00 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.84 0.00 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.84 0.00 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.84 0.00 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.84 -0.01 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.84 -0.01 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.84 -0.01 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.85 -0.01 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.87 -0.02 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.92 -0.05 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.04 -0.07 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 3.26 -0.09 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 2.59 -0.10 31 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.10 -0.03 32 0 98 0
29JUN26 46.00 C 1.70 1.72 1.63 1.64 0.00 32 45 123 +20
29JUN26 47.00 C 0.00 0.00 0.00 1.26 -0.06 32 0 119 0
29JUN26 48.00 C 0.00 0.00 0.00 0.95 -0.08 32 0 142 0
29JUN26 49.00 C 0.00 0.00 0.00 0.71 -0.08 32 0 177 0
29JUN26 50.00 C 0.00 0.00 0.00 0.53 -0.07 32 0 169 0
29JUN26 52.50 C 0.29 0.29 0.29 0.23 -0.05 32 2 32 0
29JUN26 55.00 C 0.16 0.16 0.16 0.09 -0.03 32 14 56 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 39 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 9.84 -0.01 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.87 +0.02 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.86 -0.01 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.89 -0.02 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.98 -0.03 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.14 -0.04 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.40 -0.04 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.75 -0.04 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.27 -0.02 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.75 0.00 33 0 41 0
30JUL26 46.00 C 0.00 0.00 0.00 2.29 -0.02 33 0 60 0
30JUL26 47.00 C 0.00 0.00 0.00 1.91 -0.02 33 0 102 0
30JUL26 48.00 C 0.00 0.00 0.00 1.57 -0.03 32 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 1.27 -0.05 32 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 1.04 -0.04 32 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.59 -0.03 32 0 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.32 -0.03 32 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 8.92 +0.05 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.94 -0.02 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.07 -0.03 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.27 -0.04 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.56 -0.03 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.91 -0.04 33 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.31 -0.04 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.87 -0.01 34 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.37 -0.01 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 2.94 +0.01 34 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 2.54 -0.03 34 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 2.17 -0.04 34 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 1.87 -0.03 34 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 1.58 -0.03 34 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.04 -0.02 34 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.66 -0.02 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.41 -0.02 34 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.24 -0.02 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.84 0.00 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.84 0.00 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.87 +0.02 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.90 +0.06 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.97 +0.05 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.09 +0.03 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.28 +0.03 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.34 -0.04 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.63 -0.04 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.96 -0.04 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.36 -0.04 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.78 -0.05 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.35 -0.03 34 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 3.86 -0.02 34 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 3.41 -0.02 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.99 -0.02 34 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.63 -0.01 34 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.31 -0.01 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.02 -0.02 34 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.41 -0.05 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.96 -0.04 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.65 -0.03 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.42 -0.02 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 -0.02 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.99 +0.06 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.12 +0.05 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.29 +0.05 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.48 +0.05 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.69 +0.05 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.93 +0.03 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.19 +0.02 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.50 +0.01 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.60 -0.05 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.00 -0.06 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.42 -0.06 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.89 -0.05 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.38 -0.06 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.05 -0.02 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.61 +0.01 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.16 -0.02 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.78 -0.02 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.44 -0.02 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.11 -0.03 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.39 -0.04 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.83 -0.06 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.40 -0.05 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.03 -0.04 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.77 -0.05 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.57 -0.04 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 -0.02 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.17 -0.03 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.36 -0.03 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.59 -0.03 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.83 -0.39 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.11 -0.37 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.40 -0.35 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.04 -0.05 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.38 -0.03 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.75 -0.03 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.16 -0.03 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.58 -0.04 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.86 -0.06 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.37 -0.05 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.07 -0.05 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.63 -0.04 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.21 -0.04 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.81 +0.01 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 4.44 -0.03 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.10 -0.03 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.36 -0.02 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.72 -0.05 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 2.17 -0.06 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.77 -0.04 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.37 -0.04 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.08 -0.04 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.88 -0.03 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.69 -0.02 33 0 0 0
TOTAL CALL 66 6,413 +19
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 81 0
28MAY26 40.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 188 0
28MAY26 41.00 P 0.00 0.00 0.00 0.13 -0.04 32 0 98 0
28MAY26 42.00 P 0.00 0.00 0.00 0.27 -0.07 32 0 136 0
28MAY26 43.00 P 0.54 0.54 0.54 0.51 -0.08 32 30 78 0
28MAY26 44.00 P 0.88 0.88 0.88 0.85 -0.09 32 2 237 0
28MAY26 45.00 P 1.28 1.28 1.28 1.30 -0.10 31 1 191 0
28MAY26 46.00 P 1.99 1.99 1.99 1.88 -0.12 30 9 172 +9
28MAY26 47.00 P 0.00 0.00 0.00 2.66 -0.08 31 0 506 0
28MAY26 48.00 P 0.00 0.00 0.00 3.49 -0.05 31 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 4.38 -0.04 31 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 5.32 -0.03 31 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 7.77 0.00 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.26 +0.01 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.76 +0.04 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.26 +0.03 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.72 -0.01 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.18 -0.04 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.76 +0.03 70 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.21 -0.01 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.75 +0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 37 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 67 0
29JUN26 37.00 P 0.14 0.14 0.14 0.10 -0.02 32 20 35 +5
29JUN26 38.00 P 0.22 0.22 0.22 0.17 -0.03 32 40 166 +40
29JUN26 39.00 P 0.00 0.00 0.00 0.28 -0.04 32 0 101 0
29JUN26 40.00 P 0.00 0.00 0.00 0.43 -0.06 32 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.65 -0.06 32 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.91 -0.06 32 0 134 0
29JUN26 43.00 P 0.00 0.00 0.00 1.23 -0.12 31 0 135 0
29JUN26 44.00 P 0.00 0.00 0.00 1.63 -0.08 31 0 137 0
29JUN26 45.00 P 0.00 0.00 0.00 2.10 -0.18 31 0 98 0
29JUN26 46.00 P 2.75 2.75 2.75 2.66 -0.23 30 6 568 0
29JUN26 47.00 P 0.00 0.00 0.00 3.38 -0.08 32 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 4.09 -0.08 32 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.86 -0.07 32 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.69 -0.06 32 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 7.92 -0.03 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.26 -0.07 0 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.77 +0.02 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.26 0.00 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.76 +0.03 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.26 +0.01 41 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.76 +0.01 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.25 0.00 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.75 +0.03 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.25 +0.01 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.75 +0.01 55 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 8 0
30JUL26 37.00 P 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.43 -0.02 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.61 -0.03 32 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.83 -0.04 32 0 22 0
30JUL26 41.00 P 0.00 0.00 0.00 1.09 -0.04 32 0 21 0
30JUL26 42.00 P 0.00 0.00 0.00 1.39 -0.07 32 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 1.76 -0.07 32 0 27 0
30JUL26 44.00 P 0.00 0.00 0.00 2.18 -0.08 31 0 37 0
30JUL26 45.00 P 0.00 0.00 0.00 2.67 -0.09 31 0 198 0
30JUL26 46.00 P 0.00 0.00 0.00 3.22 -0.09 31 0 86 0
30JUL26 47.00 P 0.00 0.00 0.00 3.85 -0.09 31 0 100 0
30JUL26 48.00 P 0.00 0.00 0.00 4.60 -0.04 32 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 5.31 -0.04 32 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 6.09 -0.03 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.17 -0.04 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.36 -0.09 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.77 -0.06 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.26 -0.03 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.76 0.00 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.26 +0.01 36 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.76 +0.01 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.25 0.00 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.54 -0.03 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.75 -0.02 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.98 -0.03 34 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 1.25 -0.02 34 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.54 -0.05 33 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 1.88 -0.07 33 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 2.27 -0.07 33 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 2.72 -0.06 33 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 3.21 -0.09 33 0 15 0
28AUG26 46.00 P 0.00 0.00 0.00 3.76 -0.07 32 0 42 0
28AUG26 47.00 P 0.00 0.00 0.00 4.35 -0.09 32 0 51 0
28AUG26 48.00 P 0.00 0.00 0.00 5.09 -0.03 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.80 -0.03 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.52 -0.02 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.44 -0.09 32 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.57 -0.09 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.85 -0.08 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.26 -0.07 26 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.76 -0.03 29 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.26 0.00 33 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.76 +0.01 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 -0.02 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.59 -0.02 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.77 -0.03 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.01 -0.03 34 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.27 -0.04 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.58 -0.04 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.90 -0.04 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.26 -0.07 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.66 -0.06 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.12 -0.08 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.62 -0.07 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.16 -0.08 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.76 -0.08 33 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 5.40 -0.06 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.14 -0.05 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.85 -0.05 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.71 -0.09 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.77 -0.10 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.98 -0.08 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.30 -0.09 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.76 -0.05 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.26 -0.02 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.76 +0.01 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.25 0.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.75 +0.01 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.25 +0.01 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.75 +0.01 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 -0.02 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.56 -0.02 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 -0.05 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.90 -0.05 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.10 -0.05 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.35 -0.02 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 -0.04 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.99 -0.04 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.28 -0.08 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.64 -0.09 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.03 -0.08 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.46 -0.10 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.95 -0.07 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.46 -0.07 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.00 -0.06 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.57 -0.09 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.21 -0.05 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.86 -0.06 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.54 -0.09 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.36 -0.09 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.32 -0.10 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.39 -0.07 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.58 -0.10 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.87 -0.09 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.26 -0.09 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.76 +0.01 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.27 0.00 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.76 +0.01 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.75 -0.02 33 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.92 -0.03 33 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.16 -0.03 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.35 -0.03 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.62 -0.03 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.88 -0.04 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.22 -0.10 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.59 -0.04 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.94 -0.09 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.31 -0.06 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.73 -0.06 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.18 -0.05 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.63 -0.08 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.16 -0.06 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.70 -0.06 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.27 -0.07 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.88 -0.03 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.52 -0.03 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.17 -0.07 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.93 -0.10 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.81 -0.10 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.80 -0.09 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.12 +0.16 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.32 +0.18 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.59 -0.03 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.95 -0.01 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.35 -0.01 33 0 0 0
TOTAL PUT 108 8,700 +54
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 185.90
28MAY26 147.50 C 0.00 0.00 0.00 39.09 +3.75 68 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 36.70 +3.82 67 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 34.25 +3.80 63 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 31.22 +3.17 44 0 28 0
28MAY26 157.50 C 0.00 0.00 0.00 28.80 +3.12 44 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 26.42 +3.05 44 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 24.09 +2.97 44 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 21.82 +2.86 44 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 19.62 +2.74 44 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 17.51 +2.60 44 0 73 0
28MAY26 172.50 C 0.00 0.00 0.00 15.51 +2.44 44 0 108 0
28MAY26 175.00 C 0.00 0.00 0.00 13.62 +2.27 44 0 163 0
28MAY26 177.50 C 0.00 0.00 0.00 11.85 +2.04 44 0 98 0
28MAY26 180.00 C 8.55 8.55 8.55 10.23 +1.68 44 1 252 0
28MAY26 182.50 C 7.91 9.45 7.91 9.00 +1.92 45 16 441 +4
28MAY26 185.00 C 5.82 8.44 5.82 7.61 +1.74 45 197 428 +172
28MAY26 187.50 C 5.51 7.07 5.51 6.39 +1.53 45 176 234 +109
28MAY26 190.00 C 5.50 5.85 5.27 5.31 +1.34 45 61 563 +39
28MAY26 192.50 C 3.15 4.31 3.15 4.34 +1.12 44 51 258 +7
28MAY26 195.00 C 3.57 3.57 3.57 3.55 +0.97 44 2 437 0
28MAY26 197.50 C 2.16 3.00 2.16 2.86 +0.76 44 28 360 +18
28MAY26 200.00 C 1.68 2.60 1.68 2.24 +0.57 44 59 713 +17
28MAY26 205.00 C 1.01 1.47 1.01 1.42 +0.45 44 30 447 +25
28MAY26 210.00 C 0.70 0.90 0.70 0.84 +0.26 44 28 208 +18
28MAY26 215.00 C 0.44 0.60 0.44 0.48 +0.14 44 63 168 +48
28MAY26 220.00 C 0.00 0.00 0.00 0.26 +0.08 44 0 105 0
28MAY26 225.00 C 0.00 0.00 0.00 0.14 +0.04 44 0 211 0
28MAY26 230.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 21 0
28MAY26 235.00 C 0.06 0.07 0.06 0.04 +0.01 44 30 30 +30
28MAY26 240.00 C 0.00 0.00 0.00 0.02 0.00 44 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 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 73 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 0.00 0.00 0.00 39.17 +3.48 45 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 37.07 +3.81 47 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 34.79 +3.83 46 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 32.51 +3.77 45 0 12 0
29JUN26 157.50 C 0.00 0.00 0.00 29.46 +2.90 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 27.28 +2.79 38 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 25.18 +2.71 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 23.14 +2.56 38 0 30 0
29JUN26 167.50 C 0.00 0.00 0.00 21.22 +2.47 38 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 19.34 +2.30 38 0 46 0
29JUN26 172.50 C 0.00 0.00 0.00 17.63 +2.22 38 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 15.95 +1.81 38 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 14.44 +1.84 38 0 76 0
29JUN26 180.00 C 0.00 0.00 0.00 13.34 +2.01 39 0 219 0
29JUN26 182.50 C 0.00 0.00 0.00 12.00 +1.93 39 0 118 0
29JUN26 185.00 C 0.00 0.00 0.00 10.67 +1.67 39 0 72 0
29JUN26 187.50 C 9.93 10.10 9.93 9.53 +1.65 39 28 104 +24
29JUN26 190.00 C 8.82 9.05 8.35 8.40 +1.52 39 139 233 +122
29JUN26 192.50 C 7.80 7.80 7.80 7.46 +1.37 38 15 201 +9
29JUN26 195.00 C 0.00 0.00 0.00 6.52 +1.19 38 0 65 0
29JUN26 197.50 C 6.00 6.00 6.00 5.75 +1.11 38 6 112 +6
29JUN26 200.00 C 4.92 5.10 4.92 4.99 +0.93 38 10 226 +1
29JUN26 205.00 C 2.92 2.92 2.92 3.77 +0.77 38 15 371 -15
29JUN26 210.00 C 2.96 3.02 2.94 2.81 +0.60 38 10 730 +1
29JUN26 215.00 C 1.90 2.46 1.90 2.06 +0.44 38 49 474 +28
29JUN26 220.00 C 1.64 1.76 1.59 1.48 +0.32 38 6 357 +5
29JUN26 225.00 C 0.00 0.00 0.00 1.05 +0.22 38 0 106 0
29JUN26 230.00 C 0.90 0.90 0.90 0.73 +0.15 38 16 120 +15
29JUN26 235.00 C 0.72 0.72 0.62 0.52 +0.14 38 120 129 +120
29JUN26 240.00 C 0.00 0.00 0.00 0.35 +0.09 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.23 +0.05 38 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.03 0.00 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.02 0.00 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 40.07 +3.70 42 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 37.84 +3.56 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 35.69 +3.53 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 33.59 +3.43 40 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 31.51 +3.35 40 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 28.89 +2.59 37 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 27.00 +2.54 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 25.16 +2.43 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 23.39 +2.33 37 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 21.72 +2.27 37 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 20.06 +2.09 37 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 18.57 +1.94 37 0 197 0
30JUL26 177.50 C 0.00 0.00 0.00 17.46 +2.19 38 0 77 0
30JUL26 180.00 C 0.00 0.00 0.00 16.08 +2.02 38 0 295 0
30JUL26 182.50 C 15.28 15.28 14.37 14.81 +2.00 38 60 195 +60
30JUL26 185.00 C 14.28 14.28 14.28 13.56 +1.88 38 15 106 +15
30JUL26 187.50 C 12.72 12.72 12.72 12.39 +1.74 38 15 54 +15
30JUL26 190.00 C 10.40 10.40 10.40 11.31 +1.63 38 11 56 +11
30JUL26 192.50 C 0.00 0.00 0.00 10.29 +1.50 38 0 84 0
30JUL26 195.00 C 0.00 0.00 0.00 9.36 +1.39 38 0 27 0
30JUL26 197.50 C 8.36 8.36 8.36 8.44 +1.22 38 3 19 0
30JUL26 200.00 C 0.00 0.00 0.00 7.65 +1.13 38 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 6.17 +0.89 37 0 607 0
30JUL26 210.00 C 5.42 5.42 5.42 5.01 +0.80 37 6 22 +6
30JUL26 215.00 C 0.00 0.00 0.00 4.00 +0.66 37 0 15 0
30JUL26 220.00 C 3.61 3.61 3.53 3.14 +0.49 37 30 546 +30
28AUG26 152.50 C 0.00 0.00 0.00 37.26 +3.37 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 35.25 +3.23 40 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 33.30 +3.11 40 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 31.42 +3.05 40 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 29.19 +2.47 38 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 27.51 +2.45 38 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 25.86 +2.40 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.22 +2.23 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.75 +2.22 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 21.29 +2.15 38 0 0 0
28AUG26 177.50 C 17.89 17.89 17.89 19.85 +1.96 38 6 15 0
28AUG26 180.00 C 0.00 0.00 0.00 18.58 +1.84 38 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 17.48 +1.95 39 0 29 0
28AUG26 185.00 C 16.72 16.72 16.72 16.42 +2.00 39 15 15 +15
28AUG26 187.50 C 15.57 15.57 15.57 15.24 +1.86 39 15 21 +15
28AUG26 190.00 C 14.05 14.05 14.05 14.17 +1.78 39 10 10 +10
28AUG26 192.50 C 11.69 13.04 11.69 13.16 +1.69 39 20 20 +20
28AUG26 195.00 C 12.06 12.06 12.06 12.21 +1.62 39 15 15 +15
28AUG26 197.50 C 0.00 0.00 0.00 11.32 +1.53 39 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 10.47 +1.43 39 0 60 0
28AUG26 205.00 C 0.00 0.00 0.00 8.93 +1.30 39 0 30 0
28AUG26 210.00 C 0.00 0.00 0.00 7.50 +1.07 39 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 6.37 +0.99 39 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 42.33 +3.56 39 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 40.19 +3.37 38 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 38.22 +3.20 38 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 36.36 +2.81 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 34.49 +2.75 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 32.66 +2.57 38 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 30.88 +2.43 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 29.20 +2.40 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 27.56 +2.22 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 26.05 +2.17 37 0 16 0
29SEP26 172.50 C 22.63 22.63 22.63 24.59 +2.33 37 15 21 +15
29SEP26 175.00 C 0.00 0.00 0.00 23.12 +2.15 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 21.74 +2.16 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 20.42 +1.98 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 19.26 +1.99 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 18.06 +1.91 38 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 17.12 +2.02 38 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 15.86 +1.75 37 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 14.84 +1.66 38 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 13.88 +1.58 38 0 40 0
29SEP26 197.50 C 0.00 0.00 0.00 12.98 +1.50 37 0 13 0
29SEP26 200.00 C 11.78 11.78 11.78 12.12 +1.41 38 1 6 -1
29SEP26 205.00 C 0.00 0.00 0.00 10.57 +1.34 38 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 9.17 +1.32 38 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 8.06 +1.24 38 0 11 0
29SEP26 220.00 C 6.97 6.97 6.97 6.93 +0.98 38 6 106 -6
29SEP26 225.00 C 6.02 6.02 6.02 5.93 +0.88 38 4 12 -4
29SEP26 230.00 C 5.16 5.16 5.16 4.94 +0.69 37 9 458 0
29SEP26 235.00 C 0.00 0.00 0.00 4.18 +0.53 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.59 +0.53 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 3.00 +0.39 37 0 0 0
29SEP26 250.00 C 3.01 3.01 3.01 2.65 +0.39 38 3 49 -3
29SEP26 255.00 C 0.00 0.00 0.00 2.16 +0.32 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.83 +0.27 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.54 +0.26 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.27 +0.18 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.09 +0.19 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.90 +0.15 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.75 +0.12 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.63 +0.12 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 45.43 +3.41 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 43.53 +3.29 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 41.74 +3.24 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.99 +3.17 37 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 38.32 +2.29 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.62 +2.20 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.02 +2.11 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.45 +1.97 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.92 +1.87 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 30.48 +1.86 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.09 +1.78 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.73 +2.13 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.44 +2.09 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.30 +2.10 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 24.13 +2.07 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.98 +2.00 37 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 21.90 +1.97 37 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 20.76 +1.81 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 19.87 +1.86 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 18.84 +1.74 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 18.00 +1.76 37 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 17.11 +1.71 37 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 15.43 +1.63 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 13.86 +1.38 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 12.50 +1.24 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 11.33 +1.40 37 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 10.22 +1.12 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.66 +0.61 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.91 +0.68 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.12 +0.68 37 0 14 0
30DEC26 245.00 C 0.00 0.00 0.00 6.33 +0.66 37 0 8 0
30DEC26 250.00 C 6.15 6.15 6.15 5.60 +0.51 37 3 277 +3
30DEC26 255.00 C 0.00 0.00 0.00 5.03 +0.51 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.45 +0.49 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.92 +0.36 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.52 +0.37 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.12 +0.37 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 48.02 +3.34 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.26 +3.25 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.59 +3.17 35 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 42.95 +3.07 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.39 +3.06 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.79 +2.84 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.27 +2.69 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.80 +2.58 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.40 +2.54 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.00 +2.45 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 32.69 +2.32 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 31.73 +1.63 36 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 30.15 +1.26 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.95 +2.10 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 27.77 +2.02 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.63 +1.87 36 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 25.71 +1.94 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.67 +1.89 36 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 23.67 +1.88 36 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 22.71 +1.88 36 0 16 0
30MAR27 197.50 C 0.00 0.00 0.00 21.78 +1.76 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 20.89 +1.68 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 19.21 +1.61 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 17.63 +1.57 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 16.24 +1.46 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 14.93 +1.44 36 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 13.68 +1.03 36 0 25 0
TOTAL CALL 1,418 17,623 +1,019
28MAY26 147.50 P 0.00 0.00 0.00 0.03 -0.04 44 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.06 -0.05 45 0 34 0
28MAY26 152.50 P 0.00 0.00 0.00 0.09 -0.08 44 0 166 0
28MAY26 155.00 P 0.00 0.00 0.00 0.14 -0.13 44 0 384 0
28MAY26 157.50 P 0.00 0.00 0.00 0.22 -0.18 44 0 254 0
28MAY26 160.00 P 0.00 0.00 0.00 0.35 -0.24 44 0 380 0
28MAY26 162.50 P 0.85 0.85 0.60 0.52 -0.33 44 70 323 +55
28MAY26 165.00 P 1.17 1.17 0.70 0.76 -0.44 44 58 301 +43
28MAY26 167.50 P 1.40 1.40 1.00 1.07 -0.57 44 20 273 0
28MAY26 170.00 P 1.36 1.36 1.36 1.46 -0.69 44 5 341 -5
28MAY26 172.50 P 2.44 2.44 1.80 1.92 -0.87 44 19 272 +2
28MAY26 175.00 P 3.30 3.33 2.38 2.51 -1.09 43 67 261 +55
28MAY26 177.50 P 3.77 3.77 3.77 3.19 -1.28 43 1 217 -1
28MAY26 180.00 P 4.22 4.22 4.22 4.06 -1.45 43 15 366 +15
28MAY26 182.50 P 6.46 6.46 4.62 4.99 -1.68 43 150 296 +135
28MAY26 185.00 P 8.00 8.00 5.73 6.12 -1.86 42 17 174 +2
28MAY26 187.50 P 7.39 7.39 7.31 7.39 -2.07 42 75 263 +20
28MAY26 190.00 P 8.82 8.82 8.82 8.91 -2.28 43 15 103 +15
28MAY26 192.50 P 0.00 0.00 0.00 10.64 -2.31 44 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 12.37 -2.46 44 0 108 0
28MAY26 197.50 P 0.00 0.00 0.00 14.19 -2.60 44 0 197 0
28MAY26 200.00 P 0.00 0.00 0.00 16.12 -2.74 44 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 20.30 -2.92 44 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 24.75 -3.07 44 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 29.42 -3.17 44 0 29 0
28MAY26 220.00 P 0.00 0.00 0.00 34.23 -3.76 44 0 21 0
28MAY26 225.00 P 0.00 0.00 0.00 39.14 -3.81 44 0 98 0
28MAY26 230.00 P 0.00 0.00 0.00 44.10 -3.84 0 0 15 0
28MAY26 235.00 P 0.00 0.00 0.00 49.10 -3.84 0 0 8 0
28MAY26 240.00 P 0.00 0.00 0.00 54.10 -3.84 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 59.10 -3.84 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 64.10 -3.84 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 69.10 -3.84 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 74.10 -3.84 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 79.10 -3.83 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 84.10 -3.83 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 89.10 -3.83 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 94.10 -3.83 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 99.10 -3.83 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 104.10 -3.83 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 109.10 -3.83 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 114.10 -3.83 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 124.10 -3.83 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 134.10 -3.83 0 0 0 0
29JUN26 147.50 P 0.68 0.68 0.68 0.46 -0.22 38 1 37 +1
29JUN26 150.00 P 0.00 0.00 0.00 0.64 -0.25 38 0 116 0
29JUN26 152.50 P 0.00 0.00 0.00 0.84 -0.32 38 0 84 0
29JUN26 155.00 P 0.00 0.00 0.00 1.10 -0.40 38 0 72 0
29JUN26 157.50 P 1.50 1.50 1.50 1.41 -0.46 38 3 46 +1
29JUN26 160.00 P 1.68 1.68 1.68 1.79 -0.57 38 1 104 -1
29JUN26 162.50 P 2.21 2.25 2.21 2.24 -0.64 38 27 112 +14
29JUN26 165.00 P 0.00 0.00 0.00 2.75 -0.67 38 0 71 0
29JUN26 167.50 P 0.00 0.00 0.00 3.34 -0.85 38 0 321 0
29JUN26 170.00 P 3.88 3.88 3.88 3.96 -0.98 38 3 2,005 0
29JUN26 172.50 P 4.77 4.77 4.77 4.69 -1.11 37 15 146 0
29JUN26 175.00 P 5.08 5.38 5.08 5.52 -1.24 37 7 945 0
29JUN26 177.50 P 6.53 6.53 6.53 6.43 -1.40 37 15 159 0
29JUN26 180.00 P 0.00 0.00 0.00 7.41 -1.59 37 0 1,252 0
29JUN26 182.50 P 9.25 9.25 9.25 8.57 -1.69 37 15 79 0
29JUN26 185.00 P 11.00 11.00 9.23 9.68 -1.94 36 42 127 +29
29JUN26 187.50 P 10.55 10.99 10.55 11.04 -2.10 36 19 125 +13
29JUN26 190.00 P 0.00 0.00 0.00 12.59 -1.85 37 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 14.00 -2.46 36 0 41 0
29JUN26 195.00 P 0.00 0.00 0.00 15.96 -2.28 38 0 40 0
29JUN26 197.50 P 0.00 0.00 0.00 17.71 -2.31 38 0 135 0
29JUN26 200.00 P 0.00 0.00 0.00 19.49 -2.47 38 0 198 0
29JUN26 205.00 P 0.00 0.00 0.00 23.31 -2.64 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 27.39 -2.77 38 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 31.68 -2.89 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 35.65 -3.90 33 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 40.37 -3.89 33 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 45.04 -3.71 29 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 49.77 -4.11 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 55.00 -3.76 33 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 59.56 -4.11 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 64.83 -3.78 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 69.44 -4.13 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 74.27 -4.26 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.38 -4.13 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.61 -3.81 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 89.56 -3.72 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.51 -3.76 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 99.50 -3.75 0 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 104.55 -3.69 0 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 109.51 -3.72 0 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 114.28 -3.94 0 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 124.58 -3.60 0 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 134.48 -3.70 0 0 127 0
30JUL26 147.50 P 0.00 0.00 0.00 1.24 -0.31 37 0 12 0
30JUL26 150.00 P 0.00 0.00 0.00 1.50 -0.42 37 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 1.87 -0.43 37 0 6 0
30JUL26 155.00 P 0.00 0.00 0.00 2.24 -0.64 37 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 2.76 -0.63 37 0 31 0
30JUL26 160.00 P 3.30 3.30 3.30 3.27 -0.72 37 14 204 -14
30JUL26 162.50 P 0.00 0.00 0.00 3.79 -0.82 37 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 4.38 -0.93 37 0 282 0
30JUL26 167.50 P 0.00 0.00 0.00 5.06 -1.07 36 0 152 0
30JUL26 170.00 P 0.00 0.00 0.00 5.88 -1.12 36 0 91 0
30JUL26 172.50 P 0.00 0.00 0.00 6.72 -1.25 36 0 63 0
30JUL26 175.00 P 0.00 0.00 0.00 7.62 -1.40 36 0 20 0
30JUL26 177.50 P 0.00 0.00 0.00 8.63 -1.50 36 0 64 0
30JUL26 180.00 P 9.90 9.90 9.90 9.71 -1.61 36 15 61 +15
30JUL26 182.50 P 11.80 11.80 11.01 10.88 -1.74 36 45 137 +30
30JUL26 185.00 P 0.00 0.00 0.00 12.13 -1.90 36 0 138 0
30JUL26 187.50 P 13.40 13.40 13.40 13.52 -1.96 36 15 30 +15
30JUL26 190.00 P 0.00 0.00 0.00 14.93 -1.99 36 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 16.45 -2.08 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 18.03 -2.33 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 19.94 -2.20 37 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 21.68 -2.24 37 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 25.25 -2.46 37 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 29.14 -2.54 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 33.01 -3.32 36 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 37.24 -3.45 36 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 3.27 -0.48 38 0 3 0
28AUG26 155.00 P 0.00 0.00 0.00 3.78 -0.71 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 4.39 -0.77 38 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 4.94 -0.85 38 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 5.60 -0.93 38 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 6.31 -1.05 38 0 60 0
28AUG26 167.50 P 0.00 0.00 0.00 7.12 -1.19 38 0 75 0
28AUG26 170.00 P 0.00 0.00 0.00 8.04 -1.21 38 0 40 0
28AUG26 172.50 P 10.08 10.08 10.08 8.96 -1.24 38 2 32 +2
28AUG26 175.00 P 0.00 0.00 0.00 9.97 -1.41 38 0 2 0
28AUG26 177.50 P 0.00 0.00 0.00 11.04 -1.47 38 0 60 0
28AUG26 180.00 P 0.00 0.00 0.00 12.19 -1.56 37 0 45 0
28AUG26 182.50 P 14.49 14.49 14.49 13.40 -1.65 37 8 93 +8
28AUG26 185.00 P 14.56 14.56 14.56 14.67 -1.78 38 15 26 +15
28AUG26 187.50 P 15.52 15.52 15.52 15.97 -1.85 37 15 15 0
28AUG26 190.00 P 0.00 0.00 0.00 17.43 -1.91 37 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 18.90 -2.01 37 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 20.46 -2.20 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 22.43 -1.86 38 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 24.05 -2.03 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 27.24 -2.44 37 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 30.97 -2.56 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 34.87 -3.10 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.22 -0.51 37 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 3.84 -0.41 38 0 3 0
29SEP26 152.50 P 4.26 4.26 4.26 4.24 -0.66 37 1 158 +1
29SEP26 155.00 P 0.00 0.00 0.00 4.87 -0.85 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 5.69 -0.72 38 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 6.38 -0.89 38 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 7.09 -1.04 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 7.99 -1.01 38 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 8.75 -1.30 38 0 169 0
29SEP26 170.00 P 0.00 0.00 0.00 9.75 -1.33 38 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 10.66 -1.47 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 11.65 -1.59 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 12.76 -1.67 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 13.92 -1.76 37 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 15.15 -1.85 37 0 21 0
29SEP26 185.00 P 16.40 16.40 16.40 16.44 -1.93 37 2 53 -2
29SEP26 187.50 P 0.00 0.00 0.00 17.79 -2.02 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 19.31 -1.97 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 20.68 -2.14 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 22.13 -2.12 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 24.00 -1.87 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 25.61 -2.76 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 29.10 -2.72 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 32.68 -2.89 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 36.47 -3.02 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.43 -3.14 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 44.54 -3.20 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 48.71 -3.32 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 52.99 -3.40 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 57.34 -3.51 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.80 -3.58 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 66.32 -3.65 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 70.92 -3.72 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 75.60 -3.76 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 80.31 -3.83 36 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 85.08 -3.88 34 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 89.92 -3.91 32 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 94.79 -3.93 0 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 99.68 -3.96 0 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 104.60 -3.98 0 0 14 0
30DEC26 147.50 P 0.00 0.00 0.00 5.73 -0.70 37 0 745 0
30DEC26 150.00 P 0.00 0.00 0.00 6.40 -0.71 37 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 7.07 -0.78 37 0 240 0
30DEC26 155.00 P 0.00 0.00 0.00 7.79 -1.17 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 8.89 -0.95 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 9.77 -0.95 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 10.65 -1.07 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 11.60 -1.19 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 12.67 -1.19 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 13.73 -1.21 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 14.82 -1.33 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 15.90 -1.47 37 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 17.07 -1.54 37 0 1 0
30DEC26 180.00 P 18.00 18.00 18.00 18.28 -1.60 37 1 21 0
30DEC26 182.50 P 0.00 0.00 0.00 19.45 -1.77 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 20.82 -1.79 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 22.18 -1.86 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 23.60 -1.91 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 25.24 -1.82 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 26.57 -2.37 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 28.30 -2.27 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.90 -2.35 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 33.23 -2.48 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 36.71 -2.61 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 40.33 -2.71 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 44.08 -2.81 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 47.93 -2.95 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 51.89 -3.05 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 55.99 -3.11 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 60.10 -3.24 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 64.37 -3.29 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 68.68 -3.36 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.06 -3.44 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 77.50 -3.50 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.01 -3.54 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.55 -3.60 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 91.16 -3.64 37 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 8.35 -0.32 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 9.09 -0.72 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 9.98 -0.41 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 10.87 -0.72 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 11.76 -0.73 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 12.65 -0.90 38 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 13.70 -0.93 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 14.78 -0.94 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 15.86 -0.95 38 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 16.96 -1.01 38 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 18.08 -1.17 38 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 19.36 -1.18 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 20.65 -1.19 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 21.94 -1.20 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 23.24 -1.28 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 24.57 -1.45 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 26.01 -1.50 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 27.56 -1.45 38 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 28.73 -1.79 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 30.22 -1.85 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 31.66 -2.09 38 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 33.49 -1.96 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 36.75 -2.10 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 40.14 -2.23 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 43.65 -2.47 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.27 -2.63 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 50.98 -2.77 38 0 0 0
TOTAL PUT 793 22,154 +463
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$ 9.48
28MAY26 5.75 C 0.00 0.00 0.00 3.80 -0.01 155 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.51 -0.05 118 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.26 -0.05 108 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.05 -0.01 122 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.76 -0.05 91 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.51 -0.05 82 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.30 -0.01 93 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.02 -0.05 71 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 -0.05 74 0 89 0
28MAY26 8.00 C 0.00 0.00 0.00 1.56 -0.06 68 0 34 0
28MAY26 8.25 C 0.00 0.00 0.00 1.33 -0.06 64 0 13 0
28MAY26 8.50 C 1.34 1.34 1.34 1.07 -0.08 52 1 384 +1
28MAY26 8.75 C 0.00 0.00 0.00 0.88 -0.07 53 0 63 0
28MAY26 9.00 C 0.81 0.99 0.81 0.70 -0.07 53 98 229 -41
28MAY26 9.25 C 0.79 0.80 0.57 0.56 -0.04 54 59 106 +28
28MAY26 9.50 C 0.62 0.62 0.42 0.41 -0.05 52 36 132 -12
28MAY26 9.75 C 0.51 0.52 0.29 0.30 -0.05 51 157 260 +9
28MAY26 10.00 C 0.33 0.37 0.22 0.22 -0.04 52 27 845 +3
28MAY26 10.50 C 0.19 0.21 0.12 0.11 -0.03 53 6 242 +5
28MAY26 11.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.91 -0.06 128 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.80 -0.07 110 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.70 -0.07 107 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.60 -0.07 103 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.50 -0.07 100 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.40 -0.07 96 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.31 -0.06 107 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.20 -0.07 90 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.11 -0.06 101 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.00 -0.07 84 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.93 -0.04 109 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.81 -0.06 92 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.71 -0.05 89 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.61 -0.06 86 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.52 -0.06 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.26 -0.07 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.00 -0.08 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.80 -0.03 85 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.52 -0.06 66 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.27 -0.07 60 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 3.05 -0.06 67 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.80 -0.07 61 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 -0.07 60 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.34 -0.07 58 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.15 -0.04 62 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.91 -0.07 57 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.72 -0.07 58 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 1.52 -0.07 56 0 97 0
29JUN26 8.50 C 0.00 0.00 0.00 1.34 -0.06 56 0 173 0
29JUN26 8.75 C 0.00 0.00 0.00 1.17 -0.06 55 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.99 -0.06 52 0 329 0
29JUN26 9.25 C 0.00 0.00 0.00 0.83 -0.06 51 0 74 0
29JUN26 9.50 C 0.87 0.87 0.85 0.70 -0.06 50 109 187 -74
29JUN26 9.75 C 0.68 0.68 0.68 0.60 -0.05 51 10 92 -10
29JUN26 10.00 C 0.00 0.00 0.00 0.50 -0.05 51 0 238 0
29JUN26 10.50 C 0.00 0.00 0.00 0.35 -0.04 51 0 195 0
29JUN26 11.00 C 0.29 0.29 0.29 0.24 -0.03 51 80 755 +30
29JUN26 11.50 C 0.00 0.00 0.00 0.16 -0.03 51 0 403 0
29JUN26 12.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 53 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 53 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 3.80 -0.03 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.55 -0.04 58 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.32 -0.04 58 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 3.12 -0.02 63 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.87 -0.05 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.68 -0.02 60 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.45 -0.08 57 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.28 -0.04 60 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.05 -0.08 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.89 -0.05 58 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.71 -0.05 57 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.56 -0.03 57 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 1.37 -0.07 55 0 55 0
30JUL26 9.00 C 0.00 0.00 0.00 1.20 -0.09 53 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 1.08 -0.06 53 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.96 -0.05 53 0 106 0
30JUL26 9.75 C 0.00 0.00 0.00 0.86 -0.05 54 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.76 -0.05 54 0 60 0
30JUL26 10.50 C 0.70 0.73 0.70 0.60 -0.04 54 30 156 +30
30JUL26 11.00 C 0.53 0.53 0.53 0.47 -0.03 55 10 62 +10
30JUL26 11.50 C 0.00 0.00 0.00 0.36 -0.03 55 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.27 -0.03 54 0 45 0
30JUL26 12.50 C 0.23 0.25 0.20 0.21 -0.02 55 80 90 +25
30JUL26 13.00 C 0.20 0.20 0.20 0.16 -0.01 55 15 15 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 0.00 57 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.41 -0.05 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.19 -0.06 61 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.98 -0.06 60 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.80 -0.03 62 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.58 -0.05 59 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.41 -0.03 60 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.23 -0.03 60 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.04 -0.05 58 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.88 -0.04 58 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.72 -0.04 57 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.56 -0.05 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.40 -0.07 55 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.28 -0.06 55 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.17 -0.05 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.06 -0.05 55 0 5 0
28AUG26 10.00 C 0.00 0.00 0.00 0.97 -0.05 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.80 -0.04 56 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.66 -0.04 56 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.54 -0.03 56 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.44 -0.03 56 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.35 -0.03 56 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.29 -0.02 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.23 -0.02 56 0 0 0
28AUG26 14.00 C 0.18 0.18 0.18 0.19 -0.01 57 10 10 +10
29SEP26 4.70 C 0.00 0.00 0.00 4.86 -0.05 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.76 -0.06 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.67 -0.06 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.58 -0.05 62 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 4.35 -0.06 62 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.12 -0.06 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.91 -0.05 62 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.69 -0.06 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.47 -0.07 60 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.27 -0.06 60 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.07 -0.06 60 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.88 -0.06 59 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.73 -0.02 61 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.55 -0.02 61 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.38 -0.02 60 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.22 -0.02 60 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 2.06 -0.02 60 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.91 -0.02 59 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.77 -0.02 59 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.64 -0.01 59 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 1.47 -0.04 56 0 100 0
29SEP26 9.50 C 0.00 0.00 0.00 1.36 -0.04 56 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.26 -0.03 57 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.16 -0.04 57 0 223 0
29SEP26 10.50 C 1.00 1.00 1.00 0.99 -0.03 57 24 238 +24
29SEP26 11.00 C 0.00 0.00 0.00 0.85 -0.02 57 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 -0.02 57 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.61 -0.02 58 0 10 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.02 57 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.43 -0.02 57 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 -0.01 58 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.01 58 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.01 58 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.01 58 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.01 58 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.01 58 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 4.84 -0.06 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.76 -0.05 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.67 -0.05 57 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.46 -0.06 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.26 -0.05 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.06 -0.05 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.91 0.00 62 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.72 0.00 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.53 -0.01 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.36 0.00 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.18 -0.02 60 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.97 -0.05 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.85 0.00 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.65 -0.05 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.55 0.00 59 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.40 -0.01 58 0 9 0
30DEC26 8.50 C 0.00 0.00 0.00 2.26 -0.03 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 2.14 -0.03 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 2.02 -0.03 58 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.87 -0.07 57 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.77 -0.07 57 0 117 0
30DEC26 9.75 C 1.74 1.74 1.74 1.67 -0.07 57 3 75 +3
30DEC26 10.00 C 0.00 0.00 0.00 1.58 -0.07 57 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.41 -0.06 57 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 -0.06 58 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 1.12 -0.06 58 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 1.00 -0.06 58 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 -0.05 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 -0.05 58 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 -0.04 58 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.63 -0.04 58 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.04 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 -0.04 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.04 58 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.03 58 0 107 0
30MAR27 5.75 C 0.00 0.00 0.00 4.18 -0.06 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.04 -0.01 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.87 0.00 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.71 +0.01 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.55 +0.01 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.39 +0.01 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.23 0.00 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.08 0.00 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.93 -0.02 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.80 -0.02 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.65 -0.04 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.52 -0.06 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.40 -0.06 56 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 2.28 -0.08 56 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 2.17 -0.08 56 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 2.07 -0.08 56 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.98 -0.08 56 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.89 -0.08 57 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.72 -0.08 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.57 -0.07 57 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.43 -0.07 57 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 -0.07 57 0 22 0
30MAR27 12.50 C 1.12 1.12 1.12 1.19 -0.07 57 2 42 0
30MAR27 13.00 C 0.00 0.00 0.00 1.08 -0.07 57 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.99 -0.06 57 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.90 -0.06 57 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.82 -0.06 57 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.06 57 0 11 0
30MAR27 15.50 C 0.65 0.65 0.65 0.69 -0.05 58 6 47 +6
TOTAL CALL 763 14,590 +62
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 61 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 93 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 79 0 205 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 267 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 0.00 0.00 0.02 0.00 57 0 236 0
28MAY26 8.00 P 0.00 0.00 0.00 0.03 0.00 54 0 1,612 0
28MAY26 8.25 P 0.06 0.06 0.06 0.05 -0.01 53 10 157 +10
28MAY26 8.50 P 0.09 0.09 0.09 0.09 0.00 54 21 169 +19
28MAY26 8.75 P 0.00 0.00 0.00 0.14 0.00 53 0 107 0
28MAY26 9.00 P 0.16 0.16 0.16 0.22 0.00 54 2 465 +2
28MAY26 9.25 P 0.22 0.22 0.22 0.31 0.00 53 10 81 +10
28MAY26 9.50 P 0.42 0.42 0.42 0.44 +0.01 54 2 45 +2
28MAY26 9.75 P 0.40 0.41 0.40 0.57 +0.02 53 30 60 +30
28MAY26 10.00 P 0.00 0.00 0.00 0.74 +0.03 53 0 33 0
28MAY26 10.50 P 0.00 0.00 0.00 1.12 +0.04 53 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 1.54 +0.03 46 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.02 +0.04 0 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.52 +0.03 0 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.02 +0.06 0 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.02 +0.05 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.02 +0.07 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.52 +0.07 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.52 +0.07 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 0.00 104 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 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 96 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 64 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 0.00 0.00 0.00 0.01 0.00 55 0 425 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 55 0 534 0
29JUN26 7.00 P 0.08 0.08 0.08 0.04 0.00 54 10 691 0
29JUN26 7.25 P 0.11 0.11 0.11 0.06 0.00 53 37 111 -37
29JUN26 7.50 P 0.00 0.00 0.00 0.09 0.00 54 0 233 0
29JUN26 7.75 P 0.15 0.15 0.15 0.12 0.00 52 2 184 -2
29JUN26 8.00 P 0.19 0.22 0.19 0.17 0.00 53 15 677 -5
29JUN26 8.25 P 0.00 0.00 0.00 0.23 0.00 53 0 340 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 0.00 53 0 839 0
29JUN26 8.75 P 0.40 0.40 0.40 0.39 +0.01 53 2 306 0
29JUN26 9.00 P 0.48 0.48 0.48 0.49 +0.01 53 10 112 0
29JUN26 9.25 P 0.50 0.50 0.50 0.61 +0.02 54 4 65 0
29JUN26 9.50 P 0.00 0.00 0.00 0.74 +0.02 54 0 85 0
29JUN26 9.75 P 0.72 0.72 0.72 0.87 +0.01 53 4 51 +4
29JUN26 10.00 P 0.00 0.00 0.00 1.02 +0.02 53 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.31 0.00 49 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 1.71 +0.04 49 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.13 +0.02 49 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.57 +0.03 47 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.04 +0.01 47 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.57 +0.07 59 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.05 +0.07 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.53 +0.06 57 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.03 +0.06 62 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.52 +0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.02 +0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.52 +0.07 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 0.13 +0.01 57 0 86 0
30JUL26 7.25 P 0.00 0.00 0.00 0.17 +0.01 57 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.22 +0.01 56 0 86 0
30JUL26 7.75 P 0.00 0.00 0.00 0.28 +0.01 56 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.35 +0.01 56 0 102 0
30JUL26 8.25 P 0.00 0.00 0.00 0.43 +0.01 56 0 50 0
30JUL26 8.50 P 0.00 0.00 0.00 0.52 +0.01 57 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.62 +0.01 56 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.73 +0.01 56 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.86 +0.02 57 0 17 0
30JUL26 9.50 P 0.00 0.00 0.00 0.99 +0.02 57 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.14 +0.03 57 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.28 +0.03 57 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 1.59 +0.01 56 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 1.93 +0.02 54 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.33 +0.04 55 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.75 +0.05 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.18 +0.05 55 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.63 +0.05 55 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.13 +0.08 59 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.61 +0.05 61 0 0 0
28AUG26 6.25 P 0.14 0.14 0.14 0.10 0.00 58 30 30 +30
28AUG26 6.50 P 0.00 0.00 0.00 0.13 0.00 57 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.17 0.00 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 0.00 58 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.28 +0.01 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 0.42 +0.01 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.50 +0.01 58 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.59 +0.01 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.69 +0.01 58 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.80 +0.01 58 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.92 +0.01 58 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 1.06 +0.02 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.19 +0.02 59 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.34 +0.02 59 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 1.49 +0.03 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.81 +0.02 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.13 +0.02 57 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.50 +0.03 57 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.91 +0.04 58 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.32 +0.04 57 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.75 +0.05 58 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.19 +0.05 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.63 +0.03 56 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 59 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 +0.01 60 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 +0.01 60 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 59 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 0.00 59 0 166 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.01 59 0 307 0
29SEP26 6.50 P 0.25 0.25 0.25 0.21 0.00 59 20 261 +7
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.01 59 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 +0.02 59 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 +0.02 59 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 +0.02 59 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 +0.03 59 0 92 0
29SEP26 8.00 P 0.65 0.65 0.65 0.65 +0.02 59 15 161 +15
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.03 59 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 +0.03 59 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 +0.03 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 +0.03 60 0 111 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 +0.04 60 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.37 +0.03 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.53 +0.04 60 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.68 +0.04 60 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.01 +0.04 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.33 +0.01 60 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.69 +0.03 59 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.07 +0.03 59 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.47 +0.04 59 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 3.87 +0.02 58 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.28 +0.01 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.75 +0.04 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.20 +0.04 59 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.66 +0.04 59 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.14 +0.05 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.59 +0.03 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 59 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.01 59 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.01 59 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 59 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 -0.01 59 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 0.00 59 0 220 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 -0.01 59 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 -0.01 59 0 128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.01 59 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.01 60 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 0.76 -0.01 60 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.01 60 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.01 60 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 0.00 60 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 0.00 60 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 -0.01 60 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 -0.01 60 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.61 0.00 60 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 0.00 60 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.91 0.00 61 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.07 0.00 61 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.39 +0.01 61 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 2.74 +0.01 61 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.10 +0.03 62 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.44 +0.01 60 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 0.00 60 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.20 0.00 60 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.61 +0.01 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.01 0.00 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 0.00 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.90 +0.02 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.35 +0.03 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.76 -0.01 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 -0.01 59 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 -0.01 59 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 -0.01 59 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.60 -0.01 59 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 -0.01 59 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 -0.02 59 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 -0.01 59 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 0.98 -0.01 59 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.09 -0.01 59 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 -0.01 59 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.33 -0.02 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 -0.02 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 -0.02 60 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 1.73 -0.02 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.87 -0.02 60 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.02 -0.01 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.18 -0.01 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.34 -0.01 60 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 2.66 -0.01 60 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.02 0.00 61 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.38 0.00 61 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 3.73 -0.02 61 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.14 +0.02 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.48 -0.02 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.88 -0.01 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.28 0.00 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.69 0.00 60 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.11 -0.02 60 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.54 +0.01 60 0 0 0
TOTAL PUT 224 28,978 +85
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$ 41.00
28MAY26 32.00 C 0.00 0.00 0.00 9.00 -0.41 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.00 -0.39 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.00 -0.27 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.01 -0.26 52 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.01 -0.27 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.05 -0.27 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.27 -0.17 49 0 13 0
28MAY26 39.00 C 0.00 0.00 0.00 2.50 -0.25 47 0 15 0
28MAY26 40.00 C 1.72 1.72 1.71 1.88 -0.20 46 16 45 0
28MAY26 41.00 C 0.00 0.00 0.00 1.35 -0.20 45 0 162 0
28MAY26 42.00 C 0.85 0.88 0.85 0.96 -0.16 45 46 92 -15
28MAY26 43.00 C 0.59 0.59 0.59 0.66 -0.13 45 14 126 0
28MAY26 44.00 C 0.44 0.44 0.43 0.44 -0.09 45 14 161 +9
28MAY26 45.00 C 0.31 0.31 0.30 0.29 -0.06 45 64 132 +49
28MAY26 46.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 75 0
28MAY26 47.00 C 0.17 0.17 0.17 0.11 -0.03 45 33 169 +32
28MAY26 48.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.00 -0.32 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.00 -0.32 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.00 -0.33 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.00 -0.33 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.00 -0.32 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.00 -0.33 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.00 -0.33 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.02 -0.39 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.07 -0.32 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.02 -0.31 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.16 -0.27 42 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.35 -0.26 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.61 -0.26 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.04 -0.15 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 3.41 -0.27 43 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 2.85 -0.26 42 0 210 0
29JUN26 41.00 C 0.00 0.00 0.00 2.33 -0.26 42 0 190 0
29JUN26 42.00 C 0.00 0.00 0.00 1.92 -0.20 42 0 250 0
29JUN26 43.00 C 1.46 1.46 1.46 1.55 -0.12 42 60 134 -9
29JUN26 44.00 C 0.00 0.00 0.00 1.25 -0.14 42 0 109 0
29JUN26 45.00 C 0.90 0.95 0.90 1.01 -0.12 42 32 63 -32
29JUN26 46.00 C 0.77 0.77 0.77 0.79 -0.13 42 60 147 +38
29JUN26 47.00 C 0.00 0.00 0.00 0.62 -0.11 42 0 162 0
29JUN26 48.00 C 0.00 0.00 0.00 0.48 -0.09 42 0 188 0
29JUN26 49.00 C 0.43 0.43 0.43 0.37 -0.08 42 6 52 +6
29JUN26 50.00 C 0.36 0.36 0.36 0.28 -0.07 42 15 107 +15
29JUN26 52.50 C 0.00 0.00 0.00 0.14 -0.03 42 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.35 -0.29 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.51 -0.28 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.63 -0.35 46 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.76 -0.23 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.04 -0.22 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.38 -0.22 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.77 -0.21 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.26 -0.26 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.74 -0.25 44 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 3.23 -0.26 44 0 60 0
30JUL26 42.00 C 0.00 0.00 0.00 2.82 -0.22 44 0 69 0
30JUL26 43.00 C 0.00 0.00 0.00 2.43 -0.20 44 0 84 0
30JUL26 44.00 C 1.97 1.97 1.97 2.10 -0.18 44 15 105 +15
30JUL26 45.00 C 0.00 0.00 0.00 1.82 -0.14 44 0 70 0
30JUL26 46.00 C 1.51 1.51 1.51 1.56 -0.12 44 15 75 0
30JUL26 47.00 C 1.31 1.31 1.30 1.34 -0.10 44 30 0 -30
30JUL26 48.00 C 0.00 0.00 0.00 1.12 -0.10 44 0 25 0
30JUL26 49.00 C 0.00 0.00 0.00 0.93 -0.11 44 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.77 -0.10 44 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.50 -0.06 44 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.32 -0.04 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.57 - 46 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 8.78 -0.42 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.02 -0.40 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.28 -0.39 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.58 -0.20 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.94 -0.19 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.36 -0.19 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.81 -0.17 44 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.36 -0.25 45 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 3.88 -0.24 44 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 3.45 -0.23 44 0 45 0
28AUG26 43.00 C 2.92 2.92 2.90 3.07 -0.19 44 30 60 +30
28AUG26 44.00 C 2.62 2.62 2.62 2.73 -0.18 45 15 45 +15
28AUG26 45.00 C 2.28 2.28 2.28 2.42 -0.11 45 15 90 +15
28AUG26 46.00 C 2.03 2.06 2.03 2.16 -0.11 45 30 105 +30
28AUG26 47.00 C 0.00 0.00 0.00 1.88 -0.11 45 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 1.66 -0.09 45 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 1.40 -0.13 44 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 1.23 -0.11 44 0 0 0
28AUG26 52.50 C 0.96 0.96 0.95 0.87 -0.08 44 90 90 +90
28AUG26 55.00 C 0.00 0.00 0.00 0.60 -0.06 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.12 -0.47 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.23 -0.47 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.36 -0.47 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.53 -0.46 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.72 -0.44 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 9.93 -0.44 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.16 -0.43 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.44 -0.40 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.74 -0.39 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.08 -0.20 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.49 -0.19 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.91 -0.19 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.39 -0.17 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.92 -0.16 44 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.45 -0.25 44 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 4.02 -0.23 44 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 3.62 -0.22 44 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 3.27 -0.20 44 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.96 -0.18 44 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.67 -0.15 44 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.41 -0.15 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.18 -0.11 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 1.91 -0.15 44 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 1.70 -0.14 44 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 1.28 -0.11 44 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.95 -0.09 44 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.70 -0.07 44 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.51 -0.05 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.70 -0.27 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.98 -0.27 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.29 -0.26 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.63 -0.24 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.99 -0.24 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.39 -0.23 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.82 -0.21 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.28 -0.20 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.77 -0.19 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.27 -0.19 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.82 -0.25 44 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.40 -0.05 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 5.01 -0.22 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.65 -0.20 44 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 4.31 -0.24 44 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 4.00 -0.18 44 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 3.71 -0.16 44 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 3.45 -0.15 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.20 -0.13 44 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 2.95 -0.12 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.44 -0.01 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.99 0.00 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.62 0.00 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.33 0.00 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.07 +0.01 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.88 +0.01 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.71 +0.01 45 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 +0.01 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.75 -0.39 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.09 -0.39 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.47 -0.38 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.88 -0.36 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.31 -0.35 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.77 -0.33 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.37 -0.20 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.87 -0.20 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.40 -0.19 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.94 -0.22 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.53 -0.18 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.13 -0.18 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 5.76 -0.16 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.41 -0.18 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.10 -0.17 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 4.76 -0.20 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.48 -0.19 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 4.22 -0.17 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.93 -0.30 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.37 -0.22 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.93 -0.17 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.48 -0.14 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.13 -0.13 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.80 -0.11 44 0 0 0
TOTAL CALL 600 5,725 +258
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
28MAY26 33.00 P 0.17 0.17 0.17 0.02 0.00 46 11 13 0
28MAY26 34.00 P 0.23 0.24 0.23 0.05 0.00 46 32 44 -6
28MAY26 35.00 P 0.31 0.31 0.31 0.09 0.00 45 8 81 -8
28MAY26 36.00 P 0.45 0.45 0.39 0.18 +0.01 45 18 138 -18
28MAY26 37.00 P 0.60 0.60 0.49 0.33 +0.02 45 20 98 +6
28MAY26 38.00 P 0.70 0.70 0.70 0.55 +0.03 45 100 181 +85
28MAY26 39.00 P 0.00 0.00 0.00 0.86 +0.04 45 0 97 0
28MAY26 40.00 P 1.52 1.52 1.41 1.27 +0.07 45 44 142 +34
28MAY26 41.00 P 1.96 1.96 1.89 1.74 +0.12 44 34 89 -29
28MAY26 42.00 P 0.00 0.00 0.00 2.34 +0.16 44 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 3.07 +0.23 44 0 54 0
28MAY26 44.00 P 0.00 0.00 0.00 3.86 +0.18 44 0 88 0
28MAY26 45.00 P 0.00 0.00 0.00 4.71 +0.20 45 0 74 0
28MAY26 46.00 P 0.00 0.00 0.00 5.61 +0.22 45 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 6.54 +0.23 44 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.61 +0.35 56 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.59 +0.37 59 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 9.57 +0.48 62 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.05 +0.47 70 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 14.55 +0.49 81 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.05 +0.47 90 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.54 +0.48 97 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.04 +0.47 105 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.54 +0.47 113 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.05 +0.48 123 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.55 +0.48 130 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.05 +0.48 137 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 44 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 42 0 2 0
29JUN26 31.00 P 0.26 0.26 0.26 0.08 -0.01 42 2 2 +2
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 3 0
29JUN26 34.00 P 0.61 0.61 0.61 0.34 -0.01 42 2 6 +2
29JUN26 35.00 P 0.00 0.00 0.00 0.50 -0.01 42 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.71 0.00 42 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.98 0.00 42 0 89 0
29JUN26 38.00 P 0.00 0.00 0.00 1.32 +0.02 42 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.72 +0.10 42 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 2.14 +0.11 42 0 128 0
29JUN26 41.00 P 0.00 0.00 0.00 2.63 +0.11 41 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 3.24 +0.18 42 0 116 0
29JUN26 43.00 P 0.00 0.00 0.00 3.87 +0.08 41 0 105 0
29JUN26 44.00 P 0.00 0.00 0.00 4.58 +0.11 42 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 5.33 +0.13 41 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 6.12 +0.15 41 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 7.15 +0.35 46 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 8.02 +0.38 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.91 +0.45 47 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.82 +0.45 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.12 +0.42 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.57 +0.42 51 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.07 +0.42 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.57 +0.42 62 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.07 +0.43 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.57 +0.44 73 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.07 +0.44 78 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.57 +0.44 82 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.07 +0.44 86 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.45 +0.01 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.82 +0.02 44 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 1.07 +0.03 44 0 34 0
30JUL26 36.00 P 1.50 1.50 1.50 1.35 +0.04 44 15 105 +15
30JUL26 37.00 P 1.81 1.82 1.77 1.70 +0.08 45 60 156 +60
30JUL26 38.00 P 0.00 0.00 0.00 2.07 +0.11 44 0 150 0
30JUL26 39.00 P 0.00 0.00 0.00 2.48 +0.13 44 0 94 0
30JUL26 40.00 P 0.00 0.00 0.00 2.94 +0.15 44 0 109 0
30JUL26 41.00 P 3.54 3.54 3.54 3.46 +0.18 44 15 106 0
30JUL26 42.00 P 0.00 0.00 0.00 4.01 +0.18 43 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 4.64 +0.21 43 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.32 +0.11 44 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.17 +0.27 46 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.93 +0.31 46 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.72 +0.33 46 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 8.52 +0.40 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.35 +0.40 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.21 +0.42 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.43 +0.45 48 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.75 +0.47 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.16 +0.49 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.65 +0.50 55 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.15 +0.51 59 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.72 - 44 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.95 +0.03 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.21 +0.05 45 0 0 0
28AUG26 35.00 P 1.61 1.64 1.61 1.49 +0.05 45 45 46 +30
28AUG26 36.00 P 0.00 0.00 0.00 1.83 +0.06 45 0 15 0
28AUG26 37.00 P 2.28 2.29 2.28 2.20 +0.08 45 60 165 +60
28AUG26 38.00 P 2.66 2.66 2.66 2.59 +0.11 45 30 135 +30
28AUG26 39.00 P 3.12 3.16 3.11 3.01 +0.12 44 45 180 +45
28AUG26 40.00 P 0.00 0.00 0.00 3.48 +0.13 44 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 4.00 +0.15 44 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.57 +0.18 44 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.19 +0.18 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.85 +0.20 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.67 +0.28 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.40 +0.34 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.15 +0.34 46 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.94 +0.36 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.75 +0.38 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.58 +0.40 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.71 +0.43 47 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.94 +0.45 47 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.26 +0.47 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.27 +0.01 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.49 +0.01 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.63 +0.02 44 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.81 +0.01 44 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.05 +0.03 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.30 +0.04 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.58 +0.04 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.92 +0.06 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.27 +0.06 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.68 +0.09 45 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 3.08 +0.11 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.52 +0.11 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 4.01 +0.13 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.53 +0.09 44 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.09 +0.15 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.70 +0.16 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.35 +0.18 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.15 +0.31 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.88 +0.34 46 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.60 +0.34 46 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.38 +0.37 46 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.16 +0.38 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.96 +0.39 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.03 +0.41 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 15.19 +0.43 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.42 +0.45 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.77 +0.49 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.16 +0.48 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.66 +0.52 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.15 +0.52 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.65 +0.52 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.15 +0.52 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.59 +0.15 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.88 +0.10 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.20 +0.13 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.56 +0.13 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.93 +0.13 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.36 +0.15 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.81 +0.16 46 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.28 +0.18 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.77 +0.15 45 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.28 +0.15 45 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.81 +0.15 45 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.38 +0.17 45 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.98 +0.18 45 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.62 +0.17 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.28 +0.19 45 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.09 +0.31 46 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.66 +0.19 45 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.39 +0.20 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.28 +0.35 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.05 +0.36 47 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.03 +0.39 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.09 +0.40 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.21 +0.41 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.39 +0.42 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.63 +0.45 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.91 +0.46 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.22 +0.45 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.66 +0.49 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.15 +0.50 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.54 +0.07 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.91 +0.07 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.28 +0.06 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.72 +0.09 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.17 +0.09 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.62 +0.08 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.12 +0.09 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.60 +0.14 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.11 +0.15 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.69 +0.18 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.21 +0.14 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.82 +0.16 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.44 +0.18 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.09 +0.19 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.87 +0.29 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.57 +0.31 45 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.16 +0.19 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.01 +0.32 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.76 +0.34 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.54 +0.22 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.67 +0.37 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.73 +0.39 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.84 +0.40 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.02 +0.42 46 0 0 0
TOTAL PUT 541 5,655 +308
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$ 65.00
15MAY26 43.00 C 0.00 0.00 0.00 22.19 +0.04 255 0 0 0
15MAY26 44.00 C 0.00 0.00 0.00 21.20 +0.05 245 0 0 0
15MAY26 45.00 C 0.00 0.00 0.00 20.16 +0.01 223 0 0 0
15MAY26 46.00 C 0.00 0.00 0.00 19.23 +0.08 228 0 0 0
15MAY26 47.00 C 0.00 0.00 0.00 18.19 +0.04 207 0 0 0
15MAY26 48.00 C 0.00 0.00 0.00 17.21 +0.06 200 0 0 0
15MAY26 49.00 C 0.00 0.00 0.00 16.17 +0.02 180 0 0 0
15MAY26 50.00 C 0.00 0.00 0.00 15.23 +0.08 181 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 12.55 -0.01 112 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 10.06 -0.01 94 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 7.72 +0.15 98 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 5.20 +0.13 69 0 30 0
15MAY26 62.50 C 2.92 2.92 2.92 2.71 -0.01 42 10 39 -10
15MAY26 65.00 C 1.01 1.18 0.85 0.68 -0.21 28 520 517 -26
15MAY26 67.50 C 0.23 0.23 0.09 0.09 -0.07 32 502 784 +107
15MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 204 0
15MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
15MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 21.29 +0.11 142 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 20.19 +0.04 123 0 0 0
22MAY26 46.00 C 0.00 0.00 0.00 19.29 +0.10 129 0 0 0
22MAY26 47.00 C 0.00 0.00 0.00 18.19 +0.01 111 0 0 0
22MAY26 48.00 C 0.00 0.00 0.00 17.21 +0.05 107 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 16.20 +0.03 99 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 15.23 +0.06 97 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 12.73 +0.03 81 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 10.06 -0.05 45 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 7.72 +0.07 51 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 5.20 -0.06 36 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 2.99 -0.16 32 0 30 0
22MAY26 65.00 C 1.37 1.37 1.25 1.24 -0.11 28 221 241 +199
22MAY26 67.50 C 0.57 0.58 0.53 0.42 -0.05 29 215 314 +76
22MAY26 70.00 C 0.13 0.13 0.10 0.13 0.00 31 94 117 +94
22MAY26 72.50 C 0.06 0.06 0.06 0.04 +0.01 34 20 20 +20
22MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 35.20 +0.04 189 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 34.12 -0.03 164 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 33.21 +0.03 176 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 32.19 +0.05 165 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 31.18 +0.03 157 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 30.20 +0.07 154 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 29.22 +0.03 150 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 28.14 -0.03 131 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 27.22 +0.04 138 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 26.21 +0.04 131 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 25.20 +0.03 123 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 24.20 +0.03 118 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 23.15 -0.04 105 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 22.20 +0.02 107 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 21.29 +0.11 111 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.19 0.00 95 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 19.29 +0.10 100 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 18.19 +0.01 85 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.21 +0.01 82 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 16.20 +0.03 77 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 15.23 +0.04 75 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 12.73 +0.02 63 0 152 0
28MAY26 55.00 C 0.00 0.00 0.00 10.08 -0.07 35 0 624 0
28MAY26 57.50 C 0.00 0.00 0.00 7.72 +0.01 39 0 1,395 0
28MAY26 60.00 C 0.00 0.00 0.00 5.43 +0.07 36 0 5,427 0
28MAY26 62.50 C 3.33 3.42 3.04 3.18 -0.16 29 15 4,161 -13
28MAY26 65.00 C 1.80 1.85 1.47 1.52 -0.03 27 723 7,003 -26
28MAY26 67.50 C 0.74 0.81 0.57 0.60 -0.08 27 1,321 15,059 +666
28MAY26 70.00 C 0.30 0.30 0.21 0.22 -0.05 28 205 4,672 +12
28MAY26 72.50 C 0.11 0.11 0.11 0.08 -0.02 30 14 11,933 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 2,281 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 265 0
29JUN26 30.00 C 0.00 0.00 0.00 35.20 +0.04 140 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 34.13 -0.02 125 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 33.21 +0.03 130 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 32.19 +0.05 122 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 31.19 +0.04 117 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 30.20 +0.07 114 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 29.22 +0.03 111 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.20 +0.03 105 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.22 +0.04 102 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.21 +0.04 97 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 25.20 +0.03 92 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 24.20 +0.03 87 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.24 +0.05 86 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 22.20 +0.02 79 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 21.29 +0.11 82 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.19 0.00 71 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 19.29 +0.10 74 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 18.25 +0.07 68 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 17.24 +0.04 64 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 16.20 +0.03 58 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 15.23 0.00 56 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 12.73 -0.03 47 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 10.09 -0.08 27 0 8,966 0
29JUN26 57.50 C 0.00 0.00 0.00 7.72 -0.05 31 0 3,662 0
29JUN26 60.00 C 6.00 6.00 5.50 5.43 -0.27 28 3 13,176 +3
29JUN26 62.50 C 0.00 0.00 0.00 3.55 -0.06 28 0 14,553 0
29JUN26 65.00 C 2.21 2.21 2.01 2.05 -0.09 27 449 21,256 -127
29JUN26 67.50 C 1.33 1.37 1.15 1.18 -0.04 28 1,099 5,264 +867
29JUN26 70.00 C 0.75 0.80 0.66 0.67 -0.01 29 867 15,949 +238
29JUN26 72.50 C 0.45 0.50 0.42 0.39 +0.01 30 1,058 4,278 +209
29JUN26 75.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 9,396 0
29JUN26 77.50 C 0.19 0.19 0.19 0.13 +0.01 32 1,104 8,161 -190
29JUN26 80.00 C 0.13 0.13 0.13 0.08 +0.01 33 5 4,219 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 4,349 0
29JUN26 85.00 C 0.08 0.08 0.08 0.03 0.00 34 18 5,230 +18
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 36 0 3,034 0
29JUN26 90.00 C 0.06 0.06 0.06 0.01 0.00 36 1 896 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 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 35.20 +0.04 118 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 34.17 +0.02 110 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 33.21 +0.03 110 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 32.19 +0.05 103 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 31.19 +0.04 99 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 30.20 +0.07 96 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 29.22 +0.03 94 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 28.20 +0.03 88 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 27.22 +0.04 86 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 26.21 +0.04 82 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 25.21 +0.04 78 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 24.21 +0.04 75 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 23.24 +0.05 73 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 22.23 +0.05 69 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 21.29 +0.11 69 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.22 +0.03 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.29 +0.10 62 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.25 +0.07 57 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.24 +0.04 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.22 +0.05 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.23 0.00 48 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 12.73 -0.03 41 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.12 -0.07 28 0 182 0
30JUL26 57.50 C 0.00 0.00 0.00 7.78 -0.09 28 0 802 0
30JUL26 60.00 C 5.64 5.64 5.64 5.68 -0.14 28 3 3,219 0
30JUL26 62.50 C 4.18 4.18 4.15 4.07 -0.11 29 3 1,715 +1
30JUL26 65.00 C 2.92 2.92 2.92 2.72 -0.09 28 1 5,107 +1
30JUL26 67.50 C 1.91 1.91 1.88 1.83 -0.06 28 8 2,281 0
30JUL26 70.00 C 0.00 0.00 0.00 1.20 -0.05 29 0 1,873 0
30JUL26 72.50 C 0.99 0.99 0.99 0.79 -0.02 29 30 1,486 -30
30JUL26 75.00 C 0.75 0.75 0.63 0.51 -0.01 29 90 1,055 -2
30JUL26 77.50 C 0.00 0.00 0.00 0.32 -0.01 29 0 716 0
30JUL26 80.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 307 0
30JUL26 82.50 C 0.00 0.00 0.00 0.13 0.00 30 0 17 0
30JUL26 85.00 C 0.00 0.00 0.00 0.08 0.00 30 0 113 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 0.00 32 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 35.20 +0.04 104 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 34.20 +0.05 100 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 33.21 +0.03 97 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 32.20 +0.06 92 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 31.19 +0.04 88 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 30.20 +0.07 85 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 29.22 +0.03 83 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 28.22 +0.05 79 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 27.22 +0.04 76 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 26.22 +0.05 73 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 25.22 +0.05 70 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 24.22 +0.05 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 23.24 +0.05 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 22.24 +0.06 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 21.29 +0.11 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 20.23 +0.04 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 19.29 +0.10 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.25 +0.07 51 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.24 +0.04 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.23 +0.06 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.27 +0.04 44 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.80 +0.04 38 0 0 0
28AUG26 55.00 C 10.63 10.63 10.63 10.22 -0.07 30 30 30 +30
28AUG26 57.50 C 0.00 0.00 0.00 8.02 -0.10 29 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 6.14 -0.08 29 0 150 0
28AUG26 62.50 C 0.00 0.00 0.00 4.72 -0.08 30 0 90 0
28AUG26 65.00 C 3.77 3.77 3.77 3.43 -0.08 29 30 123 +30
28AUG26 67.50 C 0.00 0.00 0.00 2.53 -0.06 29 0 122 0
28AUG26 70.00 C 0.00 0.00 0.00 1.85 -0.04 30 0 83 0
28AUG26 72.50 C 0.00 0.00 0.00 1.33 -0.04 30 0 62 0
28AUG26 75.00 C 0.00 0.00 0.00 0.95 -0.03 30 0 21 0
28AUG26 77.50 C 0.00 0.00 0.00 0.67 -0.02 30 0 70 0
28AUG26 80.00 C 0.67 0.67 0.67 0.47 -0.01 31 30 49 +27
28AUG26 82.50 C 0.00 0.00 0.00 0.33 -0.01 31 0 4 0
28AUG26 85.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 4 0
28AUG26 87.50 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 0.00 32 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.20 +0.04 93 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 34.20 +0.05 89 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.21 +0.03 86 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.20 +0.06 82 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.19 +0.04 79 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.21 +0.08 77 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 29.22 +0.03 74 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 28.23 +0.06 72 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 27.22 +0.04 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.22 +0.05 65 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 25.24 +0.07 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.23 +0.06 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.24 +0.05 58 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 22.24 +0.06 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.29 +0.11 54 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 20.26 +0.07 51 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 19.29 +0.10 49 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 18.25 +0.07 46 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 17.25 +0.05 43 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 16.23 +0.06 40 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 15.31 +0.08 40 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 12.84 +0.05 35 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 10.30 -0.14 28 0 2,340 0
29SEP26 57.50 C 0.00 0.00 0.00 8.03 -0.41 26 0 2,326 0
29SEP26 60.00 C 0.00 0.00 0.00 6.63 -0.14 29 0 5,907 0
29SEP26 62.50 C 0.00 0.00 0.00 5.17 -0.06 29 0 4,944 0
29SEP26 65.00 C 4.21 4.21 4.04 4.10 -0.04 30 62 7,429 +60
29SEP26 67.50 C 3.15 3.15 3.10 3.28 -0.02 30 39 7,396 +22
29SEP26 70.00 C 2.61 2.61 2.43 2.62 0.00 31 4 5,819 0
29SEP26 72.50 C 0.00 0.00 0.00 2.09 +0.01 32 0 5,207 0
29SEP26 75.00 C 1.50 1.50 1.50 1.66 +0.02 32 2 4,513 +2
29SEP26 77.50 C 1.19 1.19 1.19 1.32 +0.02 33 17 2,249 0
29SEP26 80.00 C 0.00 0.00 0.00 1.07 +0.03 34 0 2,950 0
29SEP26 82.50 C 0.87 0.87 0.87 0.86 +0.03 34 20 844 +20
29SEP26 85.00 C 0.69 0.69 0.69 0.70 +0.02 35 3 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.57 0.00 36 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.47 +0.01 36 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.41 +0.03 37 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.34 +0.03 38 0 214 0
29SEP26 97.50 C 0.00 0.00 0.00 0.29 +0.03 39 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.25 +0.04 39 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.21 +0.04 40 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 35.28 +0.12 77 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 34.20 +0.05 71 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 33.21 +0.03 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 32.20 +0.06 66 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 31.19 +0.04 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 30.21 +0.08 61 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 29.22 +0.03 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 28.23 +0.06 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.22 +0.04 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.22 +0.05 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.30 +0.13 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.24 +0.07 47 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 23.24 +0.05 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.24 +0.06 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.29 +0.11 42 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 20.31 +0.12 41 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 19.29 +0.10 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.25 0.00 36 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 17.25 +0.01 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 16.27 0.00 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.33 +0.02 31 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 13.08 +0.01 30 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 11.25 +0.07 30 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 9.58 +0.06 30 0 5,419 0
30DEC26 60.00 C 8.00 8.00 8.00 8.32 +0.26 31 2 972 +2
30DEC26 62.50 C 0.00 0.00 0.00 6.58 -0.01 29 0 6,686 0
30DEC26 65.00 C 5.62 5.62 5.55 5.47 -0.05 29 23 7,016 +2
30DEC26 67.50 C 0.00 0.00 0.00 4.60 -0.03 29 0 3,203 0
30DEC26 70.00 C 0.00 0.00 0.00 3.86 0.00 30 0 4,081 0
30DEC26 72.50 C 3.05 3.06 3.05 3.25 +0.01 30 31 2,846 +31
30DEC26 75.00 C 0.00 0.00 0.00 2.75 +0.03 31 0 4,523 0
30DEC26 77.50 C 0.00 0.00 0.00 2.29 +0.04 31 0 2,361 0
30DEC26 80.00 C 1.88 1.88 1.88 1.96 +0.05 32 1 1,064 -1
30DEC26 82.50 C 1.58 1.58 1.58 1.65 +0.06 32 1 286 +1
30DEC26 85.00 C 0.00 0.00 0.00 1.42 +0.08 33 0 438 0
30DEC26 87.50 C 1.15 1.15 1.15 1.19 +0.05 33 3 518 0
30DEC26 90.00 C 0.00 0.00 0.00 1.04 +0.06 34 0 270 0
30DEC26 92.50 C 0.84 0.84 0.84 0.89 +0.04 34 20 512 +20
30DEC26 95.00 C 0.00 0.00 0.00 0.80 +0.09 35 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.67 +0.07 35 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.58 +0.05 36 0 264 0
30DEC26 102.50 C 0.00 0.00 0.00 0.52 +0.06 36 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 35.28 +0.12 65 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 34.20 +0.05 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 33.21 +0.03 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 32.20 +0.06 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 31.19 +0.04 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.21 +0.08 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.22 +0.03 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.23 +0.06 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.22 +0.04 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.22 +0.05 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.30 +0.13 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.24 +0.07 40 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 23.24 +0.05 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 22.24 +0.06 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.29 +0.11 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.31 +0.12 34 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 19.29 +0.10 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.34 +0.06 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.45 +0.07 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.58 +0.02 30 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 15.76 +0.02 30 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 13.86 +0.12 29 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 12.13 -0.08 29 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 10.65 -0.03 30 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 9.45 +0.17 31 0 9,649 0
30MAR27 62.50 C 0.00 0.00 0.00 7.82 +0.02 29 0 118 0
30MAR27 65.00 C 0.00 0.00 0.00 6.71 -0.03 29 0 1,975 0
30MAR27 67.50 C 5.74 5.83 5.74 5.76 -0.03 29 60 172 +60
30MAR27 70.00 C 4.94 4.98 4.80 4.98 -0.04 30 186 1,069 +186
30MAR27 72.50 C 4.25 4.30 4.25 4.32 -0.04 30 31 4,014 -19
30MAR27 75.00 C 3.77 3.77 3.77 3.72 -0.05 30 1 1,495 0
30MAR27 77.50 C 3.10 3.15 3.10 3.25 -0.05 31 31 3,101 +11
30MAR27 80.00 C 2.79 2.79 2.60 2.79 -0.06 31 18 1,173 +16
30MAR27 82.50 C 0.00 0.00 0.00 2.45 -0.05 31 0 2,141 0
30MAR27 85.00 C 2.06 2.06 2.06 2.12 -0.06 32 1 212 +1
30MAR27 87.50 C 0.00 0.00 0.00 1.86 -0.06 32 0 400 0
30MAR27 90.00 C 0.00 0.00 0.00 1.63 -0.06 32 0 624 0
30MAR27 92.50 C 0.00 0.00 0.00 1.42 -0.05 33 0 41 0
30MAR27 95.00 C 1.21 1.21 1.21 1.30 -0.02 33 170 352 +170
30MAR27 97.50 C 0.00 0.00 0.00 1.14 -0.07 34 0 285 0
TOTAL CALL 9,415 378,847 +2,757
15MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
15MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
15MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
15MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
15MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
15MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 603 0
15MAY26 62.50 P 0.05 0.06 0.05 0.13 +0.03 37 55 7,243 +55
15MAY26 65.00 P 0.57 0.70 0.43 0.62 -0.16 26 115 872 +6
15MAY26 67.50 P 0.00 0.00 0.00 2.58 +0.04 32 0 30 0
15MAY26 70.00 P 0.00 0.00 0.00 5.00 +0.04 0 0 62 0
15MAY26 72.50 P 0.00 0.00 0.00 7.50 +0.05 0 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 10.00 +0.05 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 12.50 +0.05 0 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 15.00 +0.05 0 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 17.50 +0.05 0 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 20.00 +0.05 0 0 0 0
15MAY26 87.50 P 0.00 0.00 0.00 22.50 +0.05 0 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 25.00 +0.05 0 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 27.50 +0.05 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 30.00 +0.05 0 0 0 0
22MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
22MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
22MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
22MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
22MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
22MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.10 -0.06 32 0 40 0
22MAY26 62.50 P 0.25 0.30 0.21 0.38 -0.07 30 409 4,118 +114
22MAY26 65.00 P 0.99 1.13 0.96 1.12 -0.05 26 267 266 +197
22MAY26 67.50 P 0.00 0.00 0.00 2.79 +0.01 26 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 5.09 +0.07 31 0 60 0
22MAY26 72.50 P 0.00 0.00 0.00 7.51 +0.05 32 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 10.00 +0.05 0 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 12.50 +0.05 0 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 15.00 +0.05 0 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 17.50 +0.05 0 0 0 0
22MAY26 85.00 P 0.00 0.00 0.00 20.00 +0.05 0 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 22.50 +0.05 0 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 25.00 +0.05 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 27.50 +0.05 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 30.00 +0.05 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 10 2,994 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.01 36 10 6,664 0
28MAY26 57.50 P 0.05 0.05 0.04 0.06 -0.02 32 52 5,135 +42
28MAY26 60.00 P 0.12 0.15 0.12 0.20 -0.03 30 880 8,782 +244
28MAY26 62.50 P 0.40 0.50 0.36 0.56 -0.04 28 816 12,084 +26
28MAY26 65.00 P 1.16 1.35 1.16 1.36 -0.05 25 207 4,044 +31
28MAY26 67.50 P 2.67 2.67 2.67 2.96 0.00 25 2 2,694 -2
28MAY26 70.00 P 0.00 0.00 0.00 5.11 -0.08 26 0 905 0
28MAY26 72.50 P 0.00 0.00 0.00 7.53 +0.03 29 0 516 0
28MAY26 75.00 P 0.00 0.00 0.00 10.00 +0.05 0 0 511 0
28MAY26 77.50 P 0.00 0.00 0.00 12.50 +0.05 0 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 15.00 +0.05 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.50 +0.05 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.00 +0.05 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.50 +0.05 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.00 +0.05 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.50 +0.05 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 30.00 +0.05 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 32.50 +0.05 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 35.00 +0.05 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 37.50 +0.05 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 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 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 60 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 45 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 36 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 24,219 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 3,072 0
29JUN26 49.00 P 0.07 0.07 0.07 0.02 -0.04 30 3 2,221 -3
29JUN26 50.00 P 0.08 0.08 0.08 0.03 -0.05 29 20 28,467 -16
29JUN26 52.50 P 0.00 0.00 0.00 0.08 -0.10 28 0 8,635 0
29JUN26 55.00 P 0.26 0.27 0.26 0.24 -0.13 28 25 14,338 -15
29JUN26 57.50 P 0.48 0.58 0.48 0.55 -0.16 27 2,595 11,089 +946
29JUN26 60.00 P 1.03 1.15 1.03 1.14 -0.16 27 2,806 14,426 +612
29JUN26 62.50 P 1.78 2.04 1.78 2.08 -0.10 26 288 11,682 -145
29JUN26 65.00 P 3.20 3.45 3.13 3.41 0.00 25 65 14,891 +5
29JUN26 67.50 P 4.99 5.03 4.99 5.18 -0.05 25 60 3,057 +60
29JUN26 70.00 P 7.12 7.12 7.12 7.19 -0.03 24 7 4,293 -7
29JUN26 72.50 P 0.00 0.00 0.00 9.96 +0.35 35 0 1,342 0
29JUN26 75.00 P 0.00 0.00 0.00 11.83 -0.14 0 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 14.16 -0.05 0 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 16.70 +0.04 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 19.13 0.00 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 21.62 -0.18 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 24.15 -0.14 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 26.59 -0.20 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.08 -0.20 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 31.58 -0.20 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 34.07 -0.20 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.63 -0.14 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 39.04 -0.03 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 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 41 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 2,003 0
30JUL26 48.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 922 0
30JUL26 49.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 1,026 0
30JUL26 50.00 P 0.18 0.18 0.17 0.13 -0.03 29 14 1,135 +14
30JUL26 52.50 P 0.00 0.00 0.00 0.30 -0.03 29 0 2,741 0
30JUL26 55.00 P 0.57 0.57 0.57 0.57 -0.05 28 180 4,711 +10
30JUL26 57.50 P 0.99 1.02 0.99 1.06 -0.06 28 73 5,889 +38
30JUL26 60.00 P 1.70 1.70 1.70 1.78 -0.06 27 30 5,628 0
30JUL26 62.50 P 2.68 2.73 2.67 2.79 -0.05 27 28 576 +27
30JUL26 65.00 P 0.00 0.00 0.00 4.09 -0.02 26 0 2,304 0
30JUL26 67.50 P 0.00 0.00 0.00 5.73 -0.01 26 0 4,466 0
30JUL26 70.00 P 0.00 0.00 0.00 7.64 -0.08 26 0 1,317 0
30JUL26 72.50 P 0.00 0.00 0.00 9.96 +0.04 29 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 11.96 -0.20 23 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 14.20 -0.13 0 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 16.70 -0.02 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.13 -0.03 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 21.62 -0.18 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.15 -0.15 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 26.60 -0.19 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 29.08 -0.20 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 31.59 -0.19 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 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 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 0.00 32 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 44.00 P 0.10 0.12 0.10 0.06 0.00 32 33 33 +33
28AUG26 45.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 204 0
28AUG26 47.00 P 0.19 0.20 0.19 0.14 -0.01 31 17 220 +17
28AUG26 48.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 1 0
28AUG26 50.00 P 0.35 0.35 0.35 0.33 -0.02 30 45 76 +16
28AUG26 52.50 P 0.58 0.58 0.58 0.59 -0.01 30 60 485 +10
28AUG26 55.00 P 0.97 0.97 0.97 0.98 -0.03 29 30 846 +30
28AUG26 57.50 P 1.39 1.53 1.39 1.58 -0.03 29 34 386 +34
28AUG26 60.00 P 0.00 0.00 0.00 2.39 -0.03 29 0 273 0
28AUG26 62.50 P 3.29 3.29 3.29 3.43 -0.02 28 6 147 0
28AUG26 65.00 P 4.63 4.71 4.63 4.70 -0.01 28 21 376 +21
28AUG26 67.50 P 0.00 0.00 0.00 6.30 0.00 27 0 179 0
28AUG26 70.00 P 0.00 0.00 0.00 8.15 -0.05 27 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 10.36 +0.02 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.30 -0.18 27 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.45 -0.09 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.84 -0.01 0 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 19.20 -0.02 0 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 21.62 -0.18 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 24.15 -0.15 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.60 -0.19 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 29.09 -0.20 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 31.59 -0.19 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 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 0.01 -0.01 28 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 1,091 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 2,086 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 884 0
29SEP26 45.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 5,178 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 1,265 0
29SEP26 47.00 P 0.00 0.00 0.00 0.14 -0.07 27 0 1,238 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 -0.10 27 0 1,971 0
29SEP26 49.00 P 0.00 0.00 0.00 0.26 -0.11 27 0 2,414 0
29SEP26 50.00 P 0.67 0.67 0.66 0.35 -0.13 27 34 25,054 -4
29SEP26 52.50 P 0.00 0.00 0.00 0.70 -0.16 28 0 7,540 0
29SEP26 55.00 P 1.49 1.52 1.49 1.25 -0.17 29 288 14,647 +133
29SEP26 57.50 P 0.00 0.00 0.00 2.03 -0.15 29 0 8,703 0
29SEP26 60.00 P 3.09 3.09 3.09 3.05 -0.10 30 15 11,633 -15
29SEP26 62.50 P 0.00 0.00 0.00 4.31 -0.04 31 0 12,535 0
29SEP26 65.00 P 0.00 0.00 0.00 5.74 -0.03 31 0 13,570 0
29SEP26 67.50 P 0.00 0.00 0.00 7.34 -0.08 31 0 1,029 0
29SEP26 70.00 P 9.01 9.01 9.01 9.20 +0.07 32 30 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 11.39 +0.39 35 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 13.27 -0.05 34 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 15.43 -0.06 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 17.69 -0.05 35 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 19.87 -0.17 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.92 +0.06 28 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 24.73 -0.01 38 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.11 -0.02 38 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 29.54 -0.01 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.94 0.00 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.37 -0.03 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 36.83 0.00 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 39.25 -0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.19 +0.06 31 0 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.24 +0.07 31 0 105 0
30DEC26 43.00 P 0.00 0.00 0.00 0.30 +0.08 31 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.38 +0.09 31 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.46 +0.09 31 0 529 0
30DEC26 46.00 P 0.00 0.00 0.00 0.57 +0.10 31 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 0.68 +0.10 31 0 445 0
30DEC26 48.00 P 0.00 0.00 0.00 0.83 +0.12 31 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 0.98 +0.12 31 0 1,506 0
30DEC26 50.00 P 0.00 0.00 0.00 1.16 +0.13 31 0 7,293 0
30DEC26 52.50 P 0.00 0.00 0.00 1.70 +0.14 31 0 7,961 0
30DEC26 55.00 P 2.36 2.36 2.36 2.39 +0.13 30 1 4,916 0
30DEC26 57.50 P 0.00 0.00 0.00 3.24 +0.14 30 0 3,975 0
30DEC26 60.00 P 4.16 4.30 4.16 4.26 +0.08 31 28 2,412 0
30DEC26 62.50 P 0.00 0.00 0.00 5.47 +0.04 31 0 6,930 0
30DEC26 65.00 P 0.00 0.00 0.00 6.86 +0.01 31 0 6,598 0
30DEC26 67.50 P 0.00 0.00 0.00 8.46 +0.17 31 0 2,650 0
30DEC26 70.00 P 0.00 0.00 0.00 10.22 -0.03 32 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 12.09 -0.04 32 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 14.01 -0.10 32 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 16.11 -0.07 33 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 18.32 -0.01 34 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 20.53 -0.01 34 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 22.77 -0.03 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 25.08 -0.02 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 27.41 -0.03 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 29.70 -0.10 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.14 -0.03 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 34.55 -0.03 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.97 -0.02 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 39.38 -0.03 35 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 0.00 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR27 40.00 P 0.60 0.60 0.60 0.24 +0.01 29 1 5 +1
30MAR27 41.00 P 0.00 0.00 0.00 0.31 +0.02 29 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.39 +0.02 29 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.47 +0.02 29 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 +0.03 29 0 108 0
30MAR27 45.00 P 0.00 0.00 0.00 0.70 +0.02 29 0 227 0
30MAR27 46.00 P 0.00 0.00 0.00 0.84 +0.02 29 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 1.00 +0.02 29 0 53 0
30MAR27 48.00 P 1.53 1.53 1.53 1.17 +0.02 29 20 101 -20
30MAR27 49.00 P 0.00 0.00 0.00 1.38 +0.03 30 0 2,160 0
30MAR27 50.00 P 0.00 0.00 0.00 1.59 +0.03 30 0 840 0
30MAR27 52.50 P 2.42 2.42 2.42 2.25 +0.03 30 3 793 +3
30MAR27 55.00 P 0.00 0.00 0.00 3.05 +0.03 30 0 1,368 0
30MAR27 57.50 P 0.00 0.00 0.00 4.01 +0.03 30 0 1,796 0
30MAR27 60.00 P 0.00 0.00 0.00 5.11 +0.03 30 0 10,250 0
30MAR27 62.50 P 0.00 0.00 0.00 6.32 -0.03 30 0 1,255 0
30MAR27 65.00 P 7.33 7.33 7.33 7.73 -0.06 30 2 380 0
30MAR27 67.50 P 0.00 0.00 0.00 9.27 -0.03 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 10.96 -0.07 31 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 12.71 -0.08 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.64 -0.09 31 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 16.66 -0.07 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.75 -0.05 32 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 20.89 -0.08 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.08 -0.06 33 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 25.34 -0.04 33 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 27.41 -0.09 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 29.95 +0.12 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.31 +0.10 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.65 +0.05 34 0 0 0
TOTAL PUT 9,685 476,318 +2,498
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 11.06
28MAY26 6.00 C 0.00 0.00 0.00 5.11 +0.42 165 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.86 +0.42 155 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.60 +0.41 139 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.36 +0.42 137 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.12 +0.43 133 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.87 +0.43 124 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.62 +0.43 116 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.36 +0.42 103 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.11 +0.45 95 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.87 +0.46 92 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.62 +0.46 84 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.36 +0.41 72 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.12 +0.42 69 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.82 +0.39 0 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.60 +0.40 48 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 1.35 +0.38 41 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 1.10 +0.35 34 0 2,012 0
28MAY26 10.50 C 0.68 0.74 0.68 0.69 +0.28 36 202 1,783 -181
28MAY26 11.00 C 0.28 0.41 0.28 0.36 +0.18 35 129 8,331 +22
28MAY26 11.50 C 0.15 0.20 0.14 0.16 +0.09 35 319 4,273 +163
28MAY26 12.00 C 0.07 0.09 0.07 0.06 +0.04 35 117 2,032 -19
28MAY26 12.50 C 0.05 0.05 0.05 0.02 +0.01 35 60 1,690 -30
28MAY26 13.00 C 0.03 0.03 0.03 0.01 0.00 39 13 1,618 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 91 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 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.72 +0.44 158 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.61 +0.43 148 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.51 +0.43 145 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.41 +0.43 141 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.29 +0.41 123 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.22 +0.44 140 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.10 +0.42 125 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.87 +0.44 129 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.57 +0.41 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.35 +0.43 104 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.11 +0.42 102 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.86 +0.42 96 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.60 +0.41 85 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.36 +0.42 84 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.12 +0.43 83 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.87 +0.43 77 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.62 +0.43 72 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.36 +0.42 63 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.11 +0.44 58 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.87 +0.41 56 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.62 +0.43 51 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.36 +0.41 44 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.12 +0.41 42 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.86 +0.38 35 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.63 +0.36 35 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.40 +0.35 33 0 3,416 0
29JUN26 10.00 C 1.22 1.22 1.22 1.19 +0.32 33 1 6,270 -1
29JUN26 10.50 C 0.77 0.89 0.76 0.81 +0.26 33 95 5,687 -90
29JUN26 11.00 C 0.45 0.53 0.45 0.53 +0.20 33 148 6,310 +148
29JUN26 11.50 C 0.31 0.34 0.30 0.32 +0.14 33 183 3,289 -17
29JUN26 12.00 C 0.19 0.20 0.19 0.18 +0.09 33 60 1,544 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.05 34 0 730 0
29JUN26 13.00 C 0.08 0.09 0.08 0.05 +0.03 34 14 2,194 +1
29JUN26 13.50 C 0.05 0.06 0.05 0.03 +0.02 35 40 667 -30
29JUN26 14.00 C 0.04 0.04 0.04 0.01 0.00 33 10 696 +10
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 817 0
29JUN26 15.00 C 0.03 0.03 0.03 0.01 0.00 41 4 107 -4
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.88 +0.43 69 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.63 +0.43 64 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.38 +0.43 60 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.13 +0.43 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.89 +0.43 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.64 +0.43 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.40 +0.43 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.15 +0.44 42 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.92 +0.44 40 0 72 0
30JUL26 9.50 C 1.67 1.67 1.67 1.63 +0.36 31 3 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.43 +0.35 32 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 1.23 +0.31 32 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.89 +0.25 33 0 1,387 0
30JUL26 11.00 C 0.55 0.64 0.54 0.63 +0.21 33 90 1,458 +90
30JUL26 11.50 C 0.00 0.00 0.00 0.43 +0.16 33 0 634 0
30JUL26 12.00 C 0.29 0.30 0.29 0.28 +0.11 33 35 2,006 -30
30JUL26 12.50 C 0.00 0.00 0.00 0.18 +0.08 33 0 195 0
30JUL26 13.00 C 0.00 0.00 0.00 0.11 +0.05 33 0 1,142 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 +0.03 33 0 1,590 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 864 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 190 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
28AUG26 7.25 C 0.00 0.00 0.00 3.88 +0.43 61 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.63 +0.43 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.38 +0.43 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.13 +0.43 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.89 +0.43 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.64 +0.42 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.40 +0.42 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.16 +0.44 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.93 +0.42 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.72 +0.40 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.47 +0.33 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.29 +0.29 32 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.97 +0.25 32 0 160 0
28AUG26 11.00 C 0.66 0.72 0.66 0.72 +0.20 32 60 128 +60
28AUG26 11.50 C 0.00 0.00 0.00 0.52 +0.16 32 0 8 0
28AUG26 12.00 C 0.00 0.00 0.00 0.37 +0.13 33 0 10 0
28AUG26 12.50 C 0.28 0.28 0.28 0.25 +0.09 32 30 65 +30
28AUG26 13.00 C 0.00 0.00 0.00 0.17 +0.06 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.12 +0.05 33 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 600 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.51 +0.43 100 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.41 +0.43 97 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.31 +0.43 95 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.22 +0.44 96 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.11 +0.42 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.87 +0.43 88 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.61 +0.42 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.36 +0.42 75 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.12 +0.43 74 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.87 +0.43 69 0 4 0
29SEP26 6.50 C 4.61 4.61 4.61 4.60 +0.41 60 1 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.36 +0.42 59 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.12 +0.43 57 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.88 +0.43 55 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.63 +0.43 51 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.38 +0.43 48 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 3.13 +0.43 44 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.89 +0.43 42 0 1,058 0
29SEP26 8.50 C 0.00 0.00 0.00 2.64 +0.42 39 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.42 +0.44 38 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 2.16 +0.42 34 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.95 +0.39 34 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.75 +0.33 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.57 +0.31 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.36 +0.28 32 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 1.08 +0.25 33 0 4,794 0
29SEP26 11.00 C 0.00 0.00 0.00 0.84 +0.20 33 0 1,849 0
29SEP26 11.50 C 0.59 0.60 0.59 0.65 +0.17 33 75 2,912 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.49 +0.14 33 0 592 0
29SEP26 12.50 C 0.35 0.35 0.35 0.37 +0.11 33 3 203 +3
29SEP26 13.00 C 0.00 0.00 0.00 0.28 +0.08 34 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 +0.07 34 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 +0.05 34 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 +0.04 34 0 215 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.11 +0.42 73 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.87 +0.43 70 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.61 +0.42 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.36 +0.42 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.12 +0.43 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.87 +0.43 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.62 +0.43 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.36 +0.42 47 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.12 +0.43 45 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.88 +0.43 43 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.63 +0.43 40 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.38 +0.43 38 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.13 +0.42 35 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.89 +0.42 33 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.65 +0.40 31 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.42 +0.39 30 0 328 0
30DEC26 9.00 C 2.18 2.18 2.18 2.20 +0.29 29 5 550 -5
30DEC26 9.25 C 0.00 0.00 0.00 2.00 +0.25 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.83 +0.24 29 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.72 +0.28 31 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.53 +0.26 30 0 4,355 0
30DEC26 10.50 C 1.11 1.11 1.11 1.26 +0.22 30 12 2,574 0
30DEC26 11.00 C 0.87 0.87 0.87 1.04 +0.21 30 12 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.84 +0.17 30 0 958 0
30DEC26 12.00 C 0.63 0.63 0.63 0.67 +0.14 30 5 628 +5
30DEC26 12.50 C 0.00 0.00 0.00 0.54 +0.12 31 0 201 0
30DEC26 13.00 C 0.42 0.42 0.42 0.43 +0.10 31 3 615 -3
30DEC26 13.50 C 0.00 0.00 0.00 0.34 +0.08 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.07 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.05 31 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.05 32 0 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.04 32 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.62 +0.43 43 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.37 +0.43 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.13 +0.43 39 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.88 +0.43 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.63 +0.43 33 0 12 0
30MAR27 7.75 C 0.00 0.00 0.00 3.39 +0.43 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.14 +0.42 29 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.91 +0.41 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.68 +0.36 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.50 +0.35 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.32 +0.33 28 0 40 0
30MAR27 9.25 C 2.05 2.05 2.05 2.16 +0.27 29 20 70 +20
30MAR27 9.50 C 0.00 0.00 0.00 2.01 +0.26 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.92 +0.37 31 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.72 +0.29 29 0 1,151 0
30MAR27 10.50 C 0.00 0.00 0.00 1.46 +0.26 30 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.24 +0.25 30 0 1,286 0
30MAR27 11.50 C 0.00 0.00 0.00 1.04 +0.22 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.87 +0.19 30 0 730 0
30MAR27 12.50 C 0.62 0.62 0.62 0.72 +0.17 30 150 2,183 +150
30MAR27 13.00 C 0.00 0.00 0.00 0.60 +0.15 30 0 193 0
30MAR27 13.50 C 0.48 0.49 0.48 0.49 +0.11 30 23 276 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 +0.10 30 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 +0.10 31 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 +0.09 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 +0.07 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 +0.06 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.06 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.05 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 45 0
TOTAL CALL 1,922 194,337 +307
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 116 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 108 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,902 0
28MAY26 9.25 P 0.01 0.01 0.01 0.01 0.00 44 50 1,175 0
28MAY26 9.50 P 0.02 0.02 0.02 0.01 -0.02 39 150 3,046 +150
28MAY26 9.75 P 0.04 0.04 0.04 0.02 -0.03 38 2 2,620 -2
28MAY26 10.00 P 0.05 0.05 0.05 0.03 -0.06 35 50 2,366 +50
28MAY26 10.50 P 0.16 0.16 0.10 0.11 -0.13 35 192 3,146 -21
28MAY26 11.00 P 0.36 0.37 0.26 0.29 -0.24 35 154 1,450 +32
28MAY26 11.50 P 0.60 0.60 0.57 0.60 -0.33 36 3 5,683 0
28MAY26 12.00 P 0.00 0.00 0.00 0.98 -0.42 33 0 772 0
28MAY26 12.50 P 0.00 0.00 0.00 1.45 -0.44 35 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 1.94 -0.42 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.44 -0.42 0 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 2.94 -0.42 0 0 39 0
28MAY26 14.50 P 0.00 0.00 0.00 3.44 -0.42 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.94 -0.42 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.44 -0.42 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.95 -0.41 86 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.44 -0.42 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.94 -0.42 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.44 -0.42 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.94 -0.42 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.02 33 0 1,803 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 4,201 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.05 34 0 1,942 0
29JUN26 9.50 P 0.10 0.10 0.09 0.10 -0.06 34 13 2,493 +13
29JUN26 9.75 P 0.13 0.13 0.13 0.14 -0.08 33 59 2,869 -29
29JUN26 10.00 P 0.18 0.18 0.18 0.19 -0.12 32 15 1,952 -15
29JUN26 10.50 P 0.41 0.41 0.32 0.36 -0.18 32 490 2,405 +472
29JUN26 11.00 P 0.61 0.61 0.61 0.62 -0.24 33 1 2,984 +1
29JUN26 11.50 P 0.94 0.94 0.92 0.95 -0.30 33 250 2,378 +184
29JUN26 12.00 P 0.00 0.00 0.00 1.35 -0.33 34 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.78 -0.38 35 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.22 -0.39 32 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.70 -0.39 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.18 -0.40 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.67 -0.40 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.14 -0.42 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.65 -0.41 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.13 -0.43 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.62 -0.43 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.17 -0.38 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.66 -0.39 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.16 -0.39 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
30JUL26 8.50 P 0.05 0.05 0.05 0.04 -0.02 33 10 540 +10
30JUL26 8.75 P 0.06 0.06 0.06 0.06 -0.03 33 100 267 +100
30JUL26 9.00 P 0.00 0.00 0.00 0.09 -0.04 33 0 795 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 -0.06 33 0 301 0
30JUL26 9.50 P 0.17 0.17 0.17 0.16 -0.08 32 60 271 +60
30JUL26 9.75 P 0.23 0.24 0.21 0.22 -0.10 32 182 257 +180
30JUL26 10.00 P 0.28 0.28 0.28 0.29 -0.13 32 1 692 -1
30JUL26 10.50 P 0.46 0.46 0.46 0.48 -0.18 32 5 497 0
30JUL26 11.00 P 0.70 0.72 0.70 0.74 -0.23 32 122 689 +115
30JUL26 11.50 P 1.12 1.12 1.04 1.07 -0.29 33 106 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.45 -0.30 34 0 199 0
30JUL26 12.50 P 0.00 0.00 0.00 1.83 -0.35 32 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.26 -0.38 31 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.72 -0.40 30 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.18 -0.42 0 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.68 -0.40 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.16 -0.41 0 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.65 -0.41 0 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.14 -0.42 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.63 -0.42 0 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.17 -0.38 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.66 -0.39 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.16 -0.39 0 0 5 0
28AUG26 7.25 P 0.02 0.02 0.02 0.01 0.00 34 50 50 +50
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 150 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 382 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 105 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 -0.02 33 0 90 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 170 0
28AUG26 8.75 P 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 -0.05 32 0 92 0
28AUG26 9.25 P 0.00 0.00 0.00 0.17 -0.07 32 0 206 0
28AUG26 9.50 P 0.00 0.00 0.00 0.22 -0.09 31 0 50 0
28AUG26 9.75 P 0.00 0.00 0.00 0.29 -0.11 31 0 380 0
28AUG26 10.00 P 0.00 0.00 0.00 0.37 -0.13 31 0 91 0
28AUG26 10.50 P 0.00 0.00 0.00 0.57 -0.18 31 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 0.83 -0.22 31 0 6 0
28AUG26 11.50 P 0.00 0.00 0.00 1.15 -0.25 32 0 100 0
28AUG26 12.00 P 0.00 0.00 0.00 1.51 -0.29 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.89 -0.34 32 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.31 -0.37 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.76 -0.38 31 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.20 -0.41 27 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.69 -0.40 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.17 -0.41 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.65 -0.42 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.14 -0.42 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.63 -0.42 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.17 -0.38 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.66 -0.39 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.16 -0.39 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 208 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 2,914 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.02 34 0 971 0
29SEP26 7.50 P 0.05 0.05 0.05 0.04 -0.01 36 120 5,354 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.02 35 0 578 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.04 34 0 1,848 0
29SEP26 8.50 P 0.14 0.14 0.14 0.13 -0.04 34 7 7,457 -7
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.06 34 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.07 34 0 872 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.09 34 0 553 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.10 34 0 1,012 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 -0.13 34 0 2,063 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 -0.15 34 0 2,088 0
29SEP26 10.50 P 0.77 0.79 0.77 0.75 -0.18 35 195 2,628 +105
29SEP26 11.00 P 0.00 0.00 0.00 1.01 -0.22 35 0 1,811 0
29SEP26 11.50 P 1.50 1.50 1.50 1.32 -0.26 35 78 580 +78
29SEP26 12.00 P 0.00 0.00 0.00 1.68 -0.29 36 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 2.06 -0.32 36 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.48 -0.35 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.92 -0.37 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.38 -0.39 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.86 -0.40 42 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.35 -0.41 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.84 -0.42 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.35 -0.42 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.85 -0.43 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.36 -0.42 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.85 -0.41 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.34 -0.41 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 534 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.02 32 0 668 0
30DEC26 7.50 P 0.10 0.10 0.10 0.07 -0.03 32 30 130 +30
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.04 31 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 -0.06 31 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 -0.07 31 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 -0.08 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.10 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.11 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 -0.13 32 0 1,207 0
30DEC26 9.75 P 0.59 0.59 0.59 0.56 -0.14 32 150 664 +150
30DEC26 10.00 P 0.00 0.00 0.00 0.66 -0.16 32 0 70 0
30DEC26 10.50 P 0.94 0.94 0.94 0.89 -0.19 32 30 114 -30
30DEC26 11.00 P 0.00 0.00 0.00 1.16 -0.22 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.46 -0.26 32 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.80 -0.29 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.17 -0.32 33 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.57 -0.34 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.00 -0.35 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.44 -0.38 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.90 -0.39 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.38 -0.40 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.87 -0.41 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.36 -0.42 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.86 -0.43 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.37 -0.42 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.86 -0.41 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.35 -0.41 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 183 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 -0.02 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 87 0
30MAR27 7.75 P 0.17 0.17 0.17 0.16 -0.03 31 60 115 +58
30MAR27 8.00 P 0.21 0.21 0.21 0.19 -0.05 31 5 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 -0.05 31 0 167 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.06 31 0 70 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 -0.07 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 -0.08 31 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 -0.09 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 -0.10 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.70 -0.11 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.80 -0.13 31 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.04 -0.15 32 0 1,797 0
30MAR27 11.00 P 0.00 0.00 0.00 1.31 -0.18 32 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.61 -0.21 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 1.94 -0.24 32 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.31 -0.26 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.69 -0.29 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.10 -0.31 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.53 -0.33 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.97 -0.36 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.43 -0.38 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.91 -0.38 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.39 -0.40 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.88 -0.41 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.38 -0.42 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.88 -0.40 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.36 -0.41 45 0 0 0
TOTAL PUT 2,740 192,680 +1,733
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$ 62.60
28MAY26 30.00 C 0.00 0.00 0.00 32.71 +0.15 161 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 31.71 +0.15 154 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 30.71 +0.15 148 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 29.71 +0.14 141 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 28.71 +0.14 135 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 27.72 +0.04 131 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.72 +0.15 125 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.62 +0.04 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.63 -0.06 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.73 +0.15 110 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.63 -0.07 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.64 +0.05 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.65 -0.06 62 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.75 +0.02 92 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.67 -0.07 69 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.70 +0.04 74 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.72 +0.04 73 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.74 +0.04 71 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.77 +0.04 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.80 +0.03 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.85 +0.03 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.45 +0.07 61 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.27 +0.04 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.33 -0.05 61 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 4.73 +0.03 63 400 1,363 +320
28MAY26 62.50 C 3.45 3.45 3.16 3.39 +0.10 63 209 1,168 +142
28MAY26 65.00 C 2.21 2.45 2.21 2.31 -0.02 62 36 1,405 +34
28MAY26 67.50 C 1.52 1.52 1.46 1.51 -0.03 62 54 1,156 -29
28MAY26 70.00 C 0.94 1.12 0.94 0.95 -0.03 62 202 1,346 +96
28MAY26 72.50 C 0.65 0.65 0.65 0.58 -0.02 62 24 1,320 +24
28MAY26 75.00 C 0.45 0.45 0.42 0.34 -0.02 62 17 1,287 -10
28MAY26 77.50 C 0.00 0.00 0.00 0.19 -0.02 61 0 644 0
28MAY26 80.00 C 0.22 0.22 0.22 0.11 -0.01 62 8 939 +8
28MAY26 82.50 C 0.00 0.00 0.00 0.06 -0.01 62 0 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 658 0
28MAY26 87.50 C 0.10 0.10 0.10 0.02 0.00 63 76 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 238 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 32.71 -0.06 71 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.71 -0.07 65 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.72 -0.07 68 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.74 -0.06 72 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.75 -0.06 71 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.77 -0.05 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.78 -0.06 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.80 -0.07 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.89 +0.13 74 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.92 -0.01 73 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.99 +0.03 73 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.97 -0.02 69 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 21.01 -0.02 67 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.05 -0.02 66 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 19.10 -0.02 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.16 -0.02 63 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 17.23 -0.02 62 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 16.21 -0.13 58 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 15.41 -0.03 60 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 14.47 -0.08 58 0 15 0
29JUN26 50.00 C 13.50 13.50 13.50 13.56 -0.13 57 40 255 -40
29JUN26 52.50 C 0.00 0.00 0.00 11.55 +0.18 57 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.46 -0.05 53 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 7.77 -0.11 53 0 20 0
29JUN26 60.00 C 6.36 6.40 6.34 6.46 +0.07 55 45 703 +45
29JUN26 62.50 C 5.01 5.23 5.01 5.14 +0.02 55 30 831 +30
29JUN26 65.00 C 3.90 3.99 3.90 4.05 -0.03 55 55 652 0
29JUN26 67.50 C 0.00 0.00 0.00 3.13 -0.07 54 0 4,038 0
29JUN26 70.00 C 2.40 2.40 2.40 2.39 -0.08 54 15 1,009 -15
29JUN26 72.50 C 1.86 1.90 1.86 1.81 -0.11 54 14 967 -13
29JUN26 75.00 C 1.46 1.55 1.46 1.35 -0.10 54 44 6,808 +18
29JUN26 77.50 C 1.15 1.18 1.15 1.00 -0.08 54 39 860 0
29JUN26 80.00 C 0.93 0.93 0.92 0.73 -0.07 54 152 8,120 +93
29JUN26 82.50 C 0.00 0.00 0.00 0.53 -0.06 54 0 931 0
29JUN26 85.00 C 0.61 0.61 0.61 0.38 -0.05 54 76 1,247 +76
29JUN26 87.50 C 0.00 0.00 0.00 0.27 -0.04 54 0 392 0
29JUN26 90.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 2,404 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 -0.03 53 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 358 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.01 54 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 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 66 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 69 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 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 78 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 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 82 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 83 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 87 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 32.90 -0.02 79 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 31.92 -0.02 77 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 30.94 -0.03 75 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 29.97 -0.03 74 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 29.00 -0.03 72 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 28.05 -0.02 72 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 27.10 0.00 71 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 26.14 0.00 69 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 25.18 0.00 68 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 24.21 -0.02 66 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 23.26 -0.02 64 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.40 +0.04 66 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.47 +0.04 64 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.52 +0.01 62 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.58 -0.03 61 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.73 +0.01 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.81 -0.03 59 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.95 -0.04 59 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.08 -0.07 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.19 -0.14 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.39 -0.14 56 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.48 -0.14 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.68 +0.01 54 0 1 0
30JUL26 57.50 C 0.00 0.00 0.00 9.12 -0.06 54 0 165 0
30JUL26 60.00 C 7.93 7.93 7.93 7.89 +0.10 55 15 105 +15
30JUL26 62.50 C 0.00 0.00 0.00 6.64 +0.07 55 0 115 0
30JUL26 65.00 C 0.00 0.00 0.00 5.57 +0.06 55 0 161 0
30JUL26 67.50 C 4.58 4.58 4.58 4.65 +0.01 55 18 360 +15
30JUL26 70.00 C 3.81 3.81 3.75 3.84 -0.04 55 6 54 0
30JUL26 72.50 C 0.00 0.00 0.00 3.15 -0.04 55 0 45 0
30JUL26 75.00 C 2.79 2.79 2.77 2.57 -0.04 55 20 406 +15
30JUL26 77.50 C 2.24 2.24 2.24 2.09 -0.04 55 1 193 +1
30JUL26 80.00 C 0.00 0.00 0.00 1.69 -0.03 55 0 78 0
30JUL26 82.50 C 0.00 0.00 0.00 1.36 -0.03 54 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 1.09 -0.03 54 0 83 0
30JUL26 87.50 C 0.00 0.00 0.00 0.87 -0.03 54 0 18 0
30JUL26 90.00 C 0.98 0.98 0.98 0.69 -0.03 54 1 52 -1
30JUL26 92.50 C 0.00 0.00 0.00 0.54 -0.02 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.42 -0.02 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 33.06 -0.06 74 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 32.07 -0.08 71 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 31.20 +0.01 74 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 30.24 +0.01 73 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 29.28 0.00 71 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.33 0.00 70 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.39 +0.01 68 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.45 0.00 67 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.52 0.00 66 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.60 0.00 65 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.69 0.00 64 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.79 0.00 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.90 -0.01 62 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 21.00 -0.04 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 20.15 -0.03 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.33 -0.01 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.48 -0.05 59 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.70 -0.03 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.91 -0.03 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.14 -0.03 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.39 -0.03 58 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.58 -0.06 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.88 -0.13 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.35 -0.07 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.23 +0.13 57 0 26 0
28AUG26 62.50 C 7.80 7.99 7.80 8.02 +0.12 57 130 495 +130
28AUG26 65.00 C 6.91 6.91 6.91 6.96 +0.07 57 15 120 +15
28AUG26 67.50 C 6.08 6.08 6.08 6.02 +0.03 57 15 16 +15
28AUG26 70.00 C 0.00 0.00 0.00 5.17 -0.02 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.43 -0.02 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.79 -0.01 56 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 3.22 -0.02 56 0 124 0
28AUG26 80.00 C 0.00 0.00 0.00 2.74 -0.02 56 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 2.32 -0.02 56 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.97 -0.01 56 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.66 -0.02 56 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.40 -0.02 56 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.15 -0.01 56 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.96 -0.02 55 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 33.30 -0.02 73 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 32.35 -0.02 71 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.40 -0.01 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.45 -0.02 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.52 -0.02 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.59 -0.02 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.69 0.00 66 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.78 +0.01 65 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.88 0.00 64 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.99 0.00 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.11 0.00 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.24 0.00 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.39 -0.01 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.55 -0.01 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.73 -0.01 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.92 -0.02 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.13 -0.02 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.42 +0.04 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.69 +0.06 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.93 +0.04 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.21 +0.02 58 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 14.48 -0.01 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.88 -0.04 56 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 11.46 -0.02 56 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.24 +0.17 57 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 9.05 +0.10 56 2,500 2,896 +2,500
29SEP26 65.00 C 8.06 8.06 7.95 8.04 +0.10 56 150 582 +150
29SEP26 67.50 C 0.00 0.00 0.00 7.12 +0.11 57 0 1,037 0
29SEP26 70.00 C 0.00 0.00 0.00 6.13 -0.08 56 0 3,525 0
29SEP26 72.50 C 0.00 0.00 0.00 5.43 -0.09 56 0 3,205 0
29SEP26 75.00 C 4.83 4.83 4.83 4.82 -0.07 56 10 4,069 0
29SEP26 77.50 C 0.00 0.00 0.00 4.26 -0.04 57 0 1,403 0
29SEP26 80.00 C 0.00 0.00 0.00 3.72 -0.05 56 0 4,847 0
29SEP26 82.50 C 0.00 0.00 0.00 3.25 -0.04 56 0 1,075 0
29SEP26 85.00 C 0.00 0.00 0.00 2.83 -0.05 56 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 2.47 -0.04 56 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 2.15 -0.04 56 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.87 -0.04 56 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.63 -0.03 56 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.37 -0.03 56 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.19 -0.03 56 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.03 -0.03 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.90 -0.02 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.78 -0.02 56 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.67 -0.03 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.59 -0.02 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.51 -0.02 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.44 -0.02 56 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 -0.03 56 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.34 -0.02 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.30 -0.01 56 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.26 -0.01 56 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.22 -0.01 56 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 34.09 +0.06 70 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 33.12 -0.01 68 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 32.23 -0.02 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.34 -0.03 66 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.47 -0.03 65 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.62 -0.02 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.77 -0.02 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.93 -0.03 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.11 -0.03 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.30 -0.03 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.51 -0.02 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.72 -0.03 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.95 -0.03 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.20 -0.03 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.46 -0.03 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.74 -0.03 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.03 -0.03 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.34 -0.03 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.66 -0.03 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.00 -0.03 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.36 -0.03 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 16.84 -0.03 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.41 -0.04 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.12 -0.01 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.04 +0.19 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 11.93 +0.22 58 0 2 0
30DEC26 65.00 C 10.84 10.93 10.84 10.86 +0.08 57 30 720 +14
30DEC26 67.50 C 0.00 0.00 0.00 9.97 +0.14 57 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 9.14 +0.13 57 0 2,182 0
30DEC26 72.50 C 0.00 0.00 0.00 8.38 +0.11 58 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.53 -0.06 57 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 6.91 -0.03 57 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 6.36 +0.03 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 5.85 +0.08 58 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 5.33 +0.08 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 4.86 +0.07 57 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 4.43 +0.07 57 0 90 0
30DEC26 92.50 C 0.00 0.00 0.00 4.04 +0.18 57 0 112 0
30DEC26 95.00 C 0.00 0.00 0.00 3.58 +0.06 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.26 +0.05 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.98 +0.06 57 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.72 +0.06 57 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.48 +0.05 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.26 +0.05 57 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 34.74 -0.04 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 33.89 -0.04 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 33.05 -0.04 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 32.23 -0.04 65 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 31.41 -0.04 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.61 -0.04 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.82 -0.04 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.04 -0.04 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.27 -0.05 62 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.52 -0.05 61 0 0 0
30MAR27 40.00 C 26.88 26.88 26.88 26.78 -0.05 61 10 10 +10
30MAR27 41.00 C 0.00 0.00 0.00 26.06 -0.04 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 25.34 -0.05 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.65 -0.04 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.96 -0.05 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.37 +0.03 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.64 -0.05 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.01 -0.04 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.40 -0.02 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.79 -0.02 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.20 -0.02 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.77 -0.02 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.45 -0.02 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.21 -0.03 58 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.07 -0.02 57 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 14.22 +0.25 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.25 +0.24 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.23 +0.08 58 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 11.20 -0.13 57 0 352 0
30MAR27 72.50 C 0.00 0.00 0.00 10.44 -0.13 57 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 9.74 -0.13 57 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.09 -0.13 57 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.50 -0.11 57 0 183 0
30MAR27 82.50 C 8.01 8.01 8.01 7.95 -0.06 58 6 44 +6
30MAR27 85.00 C 0.00 0.00 0.00 7.47 +0.02 58 0 6 0
30MAR27 87.50 C 7.04 7.04 7.04 6.96 +0.02 58 1 11 +1
30MAR27 90.00 C 0.00 0.00 0.00 6.48 +0.02 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 6.03 +0.01 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.62 +0.02 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.23 +0.01 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.88 +0.02 58 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 4.55 +0.02 58 0 0 0
TOTAL CALL 4,464 97,339 +3,665
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 551 0
28MAY26 48.00 P 0.00 0.00 0.00 0.05 -0.01 61 0 358 0
28MAY26 49.00 P 0.00 0.00 0.00 0.08 -0.01 62 0 567 0
28MAY26 50.00 P 0.00 0.00 0.00 0.12 -0.02 61 0 1,311 0
28MAY26 52.50 P 0.39 0.39 0.39 0.29 -0.04 61 11 2,806 +11
28MAY26 55.00 P 0.73 0.73 0.72 0.63 -0.05 62 6 1,892 +4
28MAY26 57.50 P 1.16 1.23 1.16 1.13 -0.15 60 31 1,766 +31
28MAY26 60.00 P 1.88 2.10 1.88 1.94 -0.18 60 551 1,858 +369
28MAY26 62.50 P 3.48 3.48 2.98 3.03 -0.23 59 255 5,365 +30
28MAY26 65.00 P 5.02 5.02 4.39 4.44 -0.26 58 52 1,475 +30
28MAY26 67.50 P 0.00 0.00 0.00 6.22 -0.32 59 0 503 0
28MAY26 70.00 P 0.00 0.00 0.00 8.26 -0.12 61 0 770 0
28MAY26 72.50 P 0.00 0.00 0.00 10.40 -0.12 61 0 319 0
28MAY26 75.00 P 0.00 0.00 0.00 12.69 -0.05 62 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 15.12 +0.03 67 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 17.53 -0.03 68 0 184 0
28MAY26 82.50 P 0.00 0.00 0.00 19.97 -0.07 69 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 22.44 -0.20 71 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 24.94 -0.06 77 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.40 -0.10 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.90 -0.10 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.40 -0.10 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.90 -0.10 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.40 -0.10 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.94 -0.06 107 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 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
29JUN26 41.00 P 0.17 0.17 0.17 0.05 -0.02 53 30 0 -30
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 -0.03 54 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 -0.03 54 0 20 0
29JUN26 46.00 P 0.40 0.40 0.40 0.25 -0.05 54 15 241 +15
29JUN26 47.00 P 0.00 0.00 0.00 0.33 -0.05 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.42 -0.07 54 0 396 0
29JUN26 49.00 P 0.68 0.71 0.68 0.53 -0.07 54 76 675 +76
29JUN26 50.00 P 0.80 0.84 0.80 0.67 -0.08 54 212 1,656 +118
29JUN26 52.50 P 1.25 1.26 1.22 1.11 -0.12 54 252 845 +118
29JUN26 55.00 P 1.85 1.85 1.85 1.74 -0.13 54 20 1,062 +18
29JUN26 57.50 P 2.62 2.62 2.62 2.49 -0.21 53 1 1,993 0
29JUN26 60.00 P 3.65 3.65 3.63 3.48 -0.21 53 34 2,892 0
29JUN26 62.50 P 4.77 4.77 4.77 4.67 -0.21 53 19 5,990 +17
29JUN26 65.00 P 6.17 6.34 6.17 6.10 -0.24 53 164 6,384 +14
29JUN26 67.50 P 0.00 0.00 0.00 7.71 -0.29 53 0 3,009 0
29JUN26 70.00 P 0.00 0.00 0.00 9.80 -0.22 57 0 2,537 0
29JUN26 72.50 P 0.00 0.00 0.00 11.46 -0.20 53 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 13.58 -0.13 54 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 15.84 -0.03 56 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 18.13 -0.10 58 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 20.42 -0.08 58 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 22.72 -0.01 57 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 25.09 -0.01 57 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 27.43 -0.18 51 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 29.92 -0.11 53 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 32.40 -0.11 0 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 34.90 -0.10 0 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 37.40 -0.10 0 0 29 0
29JUN26 102.50 P 0.00 0.00 0.00 39.94 -0.06 68 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.44 -0.06 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.91 -0.09 69 0 0 -101
29JUN26 110.00 P 0.00 0.00 0.00 47.44 -0.06 76 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.94 -0.06 78 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.44 -0.06 81 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 54.94 -0.06 83 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.44 -0.06 85 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 59.94 -0.06 88 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.44 -0.06 90 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 64.94 -0.06 92 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.44 -0.06 94 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 69.94 -0.06 97 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.44 -0.06 99 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 74.93 -0.07 99 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.43 -0.07 101 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 79.93 -0.07 103 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.43 -0.07 105 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 84.93 -0.07 107 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.43 -0.07 109 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 89.93 -0.07 111 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.43 -0.07 113 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 94.93 -0.07 115 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.43 -0.07 116 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 99.93 -0.07 118 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.43 -0.07 120 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 104.93 -0.07 121 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.43 -0.07 123 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 0.01 -0.01 53 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 40 0
30JUL26 39.00 P 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.31 -0.02 54 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.39 -0.03 54 0 2 0
30JUL26 44.00 P 0.00 0.00 0.00 0.48 -0.03 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.60 -0.03 54 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.71 -0.04 54 0 105 0
30JUL26 47.00 P 0.00 0.00 0.00 0.87 -0.05 54 0 182 0
30JUL26 48.00 P 1.16 1.16 1.16 1.03 -0.05 54 50 283 +50
30JUL26 49.00 P 1.33 1.33 1.33 1.22 -0.06 54 15 215 0
30JUL26 50.00 P 1.50 1.50 1.48 1.44 -0.06 55 500 1,296 +500
30JUL26 52.50 P 0.00 0.00 0.00 2.08 -0.07 55 0 258 0
30JUL26 55.00 P 0.00 0.00 0.00 2.80 -0.10 54 0 2,323 0
30JUL26 57.50 P 3.59 3.81 3.59 3.68 -0.12 53 20 797 0
30JUL26 60.00 P 0.00 0.00 0.00 4.75 -0.11 53 0 302 0
30JUL26 62.50 P 6.15 6.15 6.00 6.06 -0.12 54 3 1,353 +1
30JUL26 65.00 P 7.54 7.54 7.33 7.40 -0.17 53 16 585 0
30JUL26 67.50 P 8.94 8.94 8.94 9.00 -0.25 53 15 158 +15
30JUL26 70.00 P 0.00 0.00 0.00 10.92 +0.02 55 0 154 0
30JUL26 72.50 P 0.00 0.00 0.00 12.78 +0.01 55 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 14.68 -0.05 55 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 16.88 +0.10 57 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 19.04 +0.14 58 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.14 +0.06 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.29 -0.02 56 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.57 -0.02 56 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.89 -0.02 56 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 30.24 -0.01 56 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.64 +0.02 56 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.15 -0.01 56 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.24 -0.01 56 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.30 -0.01 56 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.46 -0.02 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.55 -0.03 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.68 -0.02 56 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.80 0.00 56 0 6 0
28AUG26 44.00 P 0.00 0.00 0.00 0.95 -0.04 56 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 1.12 -0.04 56 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.29 -0.04 56 0 5 0
28AUG26 47.00 P 0.00 0.00 0.00 1.51 -0.04 56 0 502 0
28AUG26 48.00 P 0.00 0.00 0.00 1.73 -0.05 56 0 45 0
28AUG26 49.00 P 0.00 0.00 0.00 1.96 -0.05 56 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 2.25 -0.05 56 0 151 0
28AUG26 52.50 P 0.00 0.00 0.00 3.00 -0.05 56 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 3.83 -0.07 56 0 50 0
28AUG26 57.50 P 0.00 0.00 0.00 4.81 -0.08 55 0 102 0
28AUG26 60.00 P 0.00 0.00 0.00 5.95 -0.07 55 0 91 0
28AUG26 62.50 P 0.00 0.00 0.00 7.22 -0.12 55 0 1,254 0
28AUG26 65.00 P 0.00 0.00 0.00 8.65 -0.12 55 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 10.22 -0.22 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.96 -0.23 56 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 13.88 +0.01 57 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.78 0.00 57 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.74 0.00 57 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.79 +0.01 57 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.88 0.00 57 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.03 -0.02 58 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.22 -0.03 57 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.46 -0.02 57 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.71 -0.04 57 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.05 -0.02 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.01 56 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 -0.02 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 -0.02 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.37 -0.02 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.46 -0.02 56 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.55 -0.02 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.66 -0.03 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 -0.04 56 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.91 -0.04 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.08 -0.04 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.25 -0.04 56 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.42 -0.05 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.64 -0.06 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.87 -0.06 56 0 163 0
29SEP26 47.00 P 0.00 0.00 0.00 2.10 -0.06 56 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.38 -0.04 56 0 60 0
29SEP26 49.00 P 2.66 2.66 2.66 2.67 -0.01 56 30 471 +29
29SEP26 50.00 P 0.00 0.00 0.00 2.94 -0.02 56 0 683 0
29SEP26 52.50 P 0.00 0.00 0.00 3.73 -0.03 56 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 4.66 -0.07 56 0 1,350 0
29SEP26 57.50 P 5.77 5.77 5.77 5.71 -0.01 55 50 1,453 +50
29SEP26 60.00 P 0.00 0.00 0.00 6.90 -0.01 55 0 10,545 0
29SEP26 62.50 P 0.00 0.00 0.00 8.23 -0.20 55 2,500 3,075 +2,091
29SEP26 65.00 P 9.68 9.68 9.65 9.52 -0.17 54 150 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 11.10 -0.11 55 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 12.79 -0.12 55 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 14.58 -0.12 55 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 16.77 +0.20 57 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 18.53 +0.02 57 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 20.54 +0.03 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 22.54 -0.02 57 0 902 0
29SEP26 85.00 P 24.74 24.74 24.74 24.65 -0.02 57 4 1,321 -4
29SEP26 87.50 P 0.00 0.00 0.00 26.80 -0.02 57 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 28.97 -0.04 57 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.17 -0.06 56 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 33.43 -0.07 56 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 35.77 -0.02 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.13 -0.07 57 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 40.42 -0.02 56 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 42.78 -0.01 56 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 45.18 +0.01 56 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 47.59 +0.01 56 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 50.02 +0.02 55 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 52.45 -0.14 55 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 54.94 -0.10 56 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 57.44 -0.08 57 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 59.94 -0.07 59 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 62.44 -0.06 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 64.94 -0.06 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.44 -0.06 63 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 0.00 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.50 +0.01 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 0.00 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.69 +0.01 57 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.82 +0.01 57 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.96 +0.01 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.09 0.00 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.27 +0.01 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.45 +0.01 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.64 +0.01 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.85 +0.02 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.09 +0.01 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.33 +0.01 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.58 +0.02 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.86 +0.01 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.17 +0.01 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.48 +0.01 57 0 138 0
30DEC26 47.00 P 0.00 0.00 0.00 3.75 -0.03 57 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.09 -0.03 57 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.41 -0.08 57 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.73 -0.10 56 0 284 0
30DEC26 52.50 P 0.00 0.00 0.00 5.73 -0.04 57 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.77 -0.06 56 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 7.93 -0.05 56 0 104 0
30DEC26 60.00 P 0.00 0.00 0.00 9.20 -0.06 56 0 720 0
30DEC26 62.50 P 0.00 0.00 0.00 10.57 -0.06 56 0 494 0
30DEC26 65.00 P 0.00 0.00 0.00 12.05 -0.05 56 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 13.63 -0.02 56 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.10 -0.12 55 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 16.84 -0.12 55 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.74 -0.03 56 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 20.61 -0.03 56 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 22.48 -0.08 56 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 24.46 -0.07 57 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 26.51 -0.04 57 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 28.57 -0.02 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.66 -0.03 57 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 32.80 -0.01 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.94 -0.02 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.13 -0.02 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.34 -0.02 57 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 41.45 -0.15 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.85 0.00 57 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 46.13 0.00 57 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.84 -0.01 57 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 0.99 -0.01 57 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.13 -0.01 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.29 -0.01 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.48 -0.01 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.67 -0.02 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.87 -0.01 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.09 -0.02 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.35 -0.02 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.60 -0.02 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.85 -0.02 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.14 -0.02 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.46 -0.02 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.78 -0.03 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.10 -0.03 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.41 -0.04 58 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 4.80 -0.04 58 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.14 -0.10 57 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.51 -0.09 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.88 -0.10 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.27 -0.10 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.16 -0.26 56 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.46 -0.11 57 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 9.68 -0.12 56 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 10.81 -0.31 55 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.32 -0.20 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 13.79 -0.22 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.39 -0.17 56 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 17.05 -0.01 56 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 18.77 +0.07 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.47 +0.15 56 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 22.29 -0.04 56 0 1 0
30MAR27 80.00 P 24.12 24.14 24.12 24.17 -0.04 56 4 20 +4
30MAR27 82.50 P 0.00 0.00 0.00 26.10 -0.03 56 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 28.07 -0.03 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.08 -0.02 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 32.10 -0.03 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.16 -0.03 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.26 -0.03 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.38 -0.03 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.54 -0.02 57 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 42.71 -0.02 57 0 0 0
TOTAL PUT 5,086 151,135 +3,456
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 10.79
28MAY26 8.00 C 0.00 0.00 0.00 2.80 -0.30 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.55 -0.30 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.29 -0.31 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.04 -0.31 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.81 -0.30 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.57 -0.30 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.34 -0.28 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.12 -0.27 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.92 -0.25 45 0 9 0
28MAY26 10.50 C 0.00 0.00 0.00 0.56 -0.21 43 0 15 0
28MAY26 11.00 C 0.35 0.35 0.33 0.31 -0.15 44 47 459 0
28MAY26 11.50 C 0.00 0.00 0.00 0.15 -0.10 43 0 342 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 225 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 0 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 0.00 104 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.01 -0.30 87 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 5.91 -0.30 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.81 -0.30 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.56 -0.30 73 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.31 -0.30 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.06 -0.30 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.81 -0.30 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.54 -0.32 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.29 -0.32 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.04 -0.30 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.79 -0.30 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.55 -0.29 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.31 -0.31 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.07 -0.29 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.83 -0.29 42 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.59 -0.29 42 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.37 -0.28 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.15 -0.25 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.95 -0.25 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.72 -0.26 45 0 0 0
29JUN26 9.50 C 1.57 1.57 1.57 1.57 -0.21 49 1 19 +1
29JUN26 9.75 C 0.00 0.00 0.00 1.35 -0.23 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.18 -0.22 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 0.85 -0.18 43 0 175 0
29JUN26 11.00 C 0.68 0.68 0.63 0.63 -0.14 45 7 315 0
29JUN26 11.50 C 0.00 0.00 0.00 0.43 -0.13 44 0 113 0
29JUN26 12.00 C 0.00 0.00 0.00 0.30 -0.10 45 0 257 0
29JUN26 12.50 C 0.00 0.00 0.00 0.21 -0.07 46 0 249 0
29JUN26 13.00 C 0.16 0.16 0.16 0.14 -0.05 46 2 281 +2
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.04 46 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 2.94 -0.24 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.72 -0.24 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.51 -0.23 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.30 -0.23 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.10 -0.23 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.91 -0.22 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.72 -0.22 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.55 -0.22 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.38 -0.23 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.10 -0.17 46 0 75 0
30JUL26 11.00 C 0.00 0.00 0.00 0.86 -0.15 46 0 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.67 -0.13 46 0 40 0
30JUL26 12.00 C 0.56 0.56 0.56 0.52 -0.11 46 1 17 0
30JUL26 12.50 C 0.00 0.00 0.00 0.40 -0.09 47 0 60 0
30JUL26 13.00 C 0.00 0.00 0.00 0.31 -0.08 47 0 90 0
30JUL26 13.50 C 0.00 0.00 0.00 0.23 -0.07 47 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.17 -0.05 47 0 75 0
30JUL26 14.50 C 0.00 0.00 0.00 0.13 -0.03 48 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.03 -0.24 51 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.83 -0.23 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.63 -0.23 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.43 -0.22 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.25 -0.21 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.07 -0.21 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.90 -0.20 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.73 -0.21 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.58 -0.22 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.29 -0.20 47 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 1.07 -0.16 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.88 -0.13 48 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.72 -0.12 48 0 3 0
28AUG26 12.50 C 0.59 0.59 0.59 0.58 -0.11 48 15 30 +15
28AUG26 13.00 C 0.00 0.00 0.00 0.48 -0.09 49 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.39 -0.08 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.31 -0.07 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.25 -0.05 49 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.19 -0.05 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.12 -0.23 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.92 -0.23 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.73 -0.22 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.55 -0.21 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.37 -0.21 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.20 -0.20 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.04 -0.20 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.89 -0.18 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.75 -0.17 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.48 -0.17 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.24 -0.16 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.03 -0.16 47 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.88 -0.12 48 0 49 0
29SEP26 12.50 C 0.00 0.00 0.00 0.73 -0.15 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 -0.10 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.10 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.08 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.08 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.06 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.05 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 -0.05 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.16 -0.04 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 3.39 -0.24 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.21 -0.23 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.03 -0.23 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.87 -0.22 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.71 -0.22 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.56 -0.21 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.41 -0.21 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.27 -0.20 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.14 -0.19 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.90 -0.18 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.67 -0.17 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.48 -0.15 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.30 -0.15 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.15 -0.13 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.04 -0.11 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.91 -0.11 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 -0.11 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 -0.10 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 -0.10 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 -0.08 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 -0.08 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 -0.07 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.06 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 -0.06 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.28 -0.05 50 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.05 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.04 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 55 0
30MAR27 8.00 C 0.00 0.00 0.00 3.68 -0.14 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.51 -0.14 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.35 -0.14 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.20 -0.13 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.05 -0.16 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.86 -0.21 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.72 -0.21 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.59 -0.21 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.46 -0.21 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.24 -0.19 50 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.01 -0.20 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.82 -0.18 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.64 -0.19 49 0 3 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 -0.17 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.33 -0.14 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 -0.11 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.11 -0.12 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.00 -0.12 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.90 -0.13 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.81 -0.11 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.73 -0.10 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 -0.09 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 -0.09 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 -0.09 49 0 20 0
TOTAL CALL 73 11,334 +18
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 45 0 135 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 238 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 +0.02 45 0 106 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 +0.03 44 0 240 0
28MAY26 10.50 P 0.19 0.24 0.19 0.27 +0.09 45 18 226 +4
28MAY26 11.00 P 0.46 0.46 0.46 0.51 +0.12 44 2 205 +2
28MAY26 11.50 P 0.00 0.00 0.00 0.88 +0.20 47 0 173 0
28MAY26 12.00 P 0.00 0.00 0.00 1.27 +0.21 44 0 397 0
28MAY26 12.50 P 0.00 0.00 0.00 1.73 +0.27 45 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 2.25 +0.33 61 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.74 +0.29 67 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 3.24 +0.28 75 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 3.74 +0.30 82 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.23 +0.29 85 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 4.74 +0.29 97 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 5.24 +0.30 104 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.73 +0.29 104 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.23 +0.28 111 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.74 +0.30 122 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.23 +0.28 122 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.73 +0.29 128 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.24 +0.29 139 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.73 +0.28 137 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.02 46 0 47 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 65 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 +0.04 46 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 +0.05 46 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 +0.07 46 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 +0.08 46 0 178 0
29JUN26 10.50 P 0.00 0.00 0.00 0.56 +0.10 46 0 151 0
29JUN26 11.00 P 0.00 0.00 0.00 0.82 +0.13 46 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 1.15 +0.18 47 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 1.52 +0.20 48 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.88 +0.23 45 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.34 +0.28 48 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.79 +0.22 49 0 98 0
29JUN26 14.00 P 0.00 0.00 0.00 3.26 +0.21 50 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.75 +0.22 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.25 +0.23 57 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.74 +0.25 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.24 +0.27 64 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.73 +0.28 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.23 +0.28 69 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.74 +0.30 75 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.23 +0.28 75 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.73 +0.29 79 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.24 +0.29 85 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.73 +0.28 85 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.22 +0.28 84 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.22 +0.28 89 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.22 +0.29 94 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.22 +0.28 99 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.22 +0.27 104 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.22 +0.29 109 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.22 +0.28 113 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.22 +0.29 117 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.22 +0.29 121 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.22 +0.27 125 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.22 +0.28 129 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.22 +0.29 133 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 21.22 +0.29 136 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 +0.03 48 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.19 +0.04 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.25 +0.05 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.31 +0.06 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.39 +0.07 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.47 +0.08 48 0 12 0
30JUL26 10.00 P 0.00 0.00 0.00 0.57 +0.09 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.80 +0.12 48 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.06 +0.13 48 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.37 +0.16 48 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.71 +0.17 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.08 +0.18 48 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.49 +0.19 49 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.91 +0.19 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.36 +0.20 50 0 90 0
30JUL26 14.50 P 0.00 0.00 0.00 3.81 +0.19 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.28 +0.18 51 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.76 +0.18 52 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.24 +0.16 52 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.73 +0.15 53 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.23 +0.17 56 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.20 +0.03 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.26 +0.05 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.31 +0.04 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.38 +0.06 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.46 +0.06 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.55 +0.08 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.64 +0.08 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.75 +0.10 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.97 +0.10 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.25 +0.13 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.55 +0.14 50 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.87 +0.14 49 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.23 +0.17 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.62 +0.18 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.03 +0.19 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.46 +0.19 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.90 +0.17 51 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.36 +0.17 51 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.84 +0.18 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 +0.04 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 +0.05 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 +0.05 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 +0.07 49 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 +0.07 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.77 +0.09 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 0.86 +0.08 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.10 +0.10 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.37 +0.12 48 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.69 +0.14 49 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.02 +0.15 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.37 +0.16 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.75 +0.16 50 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.15 +0.16 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.56 +0.16 50 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 4.00 +0.17 51 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.45 +0.18 52 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.91 +0.18 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.38 +0.19 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.85 +0.18 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.32 +0.17 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.80 +0.15 56 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.27 +0.13 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.74 +0.09 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.24 +0.09 56 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.73 +0.12 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 9.22 +0.15 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 10.22 +0.24 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.22 +0.26 63 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.22 +0.27 66 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.22 +0.27 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.22 +0.29 72 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.22 +0.28 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.22 +0.28 78 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.22 +0.28 80 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.22 +0.27 83 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.22 +0.28 85 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.22 +0.29 88 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 21.22 +0.28 90 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.05 50 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.05 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 +0.06 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.69 +0.07 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 +0.07 50 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.87 +0.07 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 +0.08 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.08 +0.08 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 +0.09 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.45 +0.10 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 +0.11 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 +0.13 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.36 +0.15 49 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 2.71 +0.16 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 +0.16 50 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.45 +0.16 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.84 +0.16 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.26 +0.17 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.67 +0.13 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 5.10 +0.12 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.56 +0.14 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.03 +0.17 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.50 +0.17 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.97 +0.18 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.44 +0.17 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.91 +0.16 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.39 +0.16 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.86 +0.14 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.24 +0.14 50 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.28 +0.06 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.22 +0.03 53 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.22 +0.11 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.26 +0.21 64 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.22 +0.25 61 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.22 +0.28 63 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 +0.05 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.71 +0.03 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 +0.04 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 +0.03 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 +0.05 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.18 +0.05 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.29 +0.05 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.41 +0.05 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 +0.06 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 +0.06 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.30 +0.11 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.62 +0.16 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 +0.16 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.32 +0.17 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.57 +0.02 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.95 +0.02 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.46 +0.15 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.75 +0.04 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.23 +0.11 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.66 +0.12 49 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.10 +0.13 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.50 +0.17 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.04 +0.15 51 0 0 0
TOTAL PUT 20 6,127 +6
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$ 15.34
28MAY26 9.75 C 0.00 0.00 0.00 5.71 +0.29 145 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.46 +0.29 138 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.96 +0.29 125 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.46 +0.29 112 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.96 +0.29 100 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.45 +0.28 86 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.94 +0.26 72 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.43 +0.25 59 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.86 +0.17 28 0 263 0
28MAY26 14.00 C 0.00 0.00 0.00 1.39 +0.16 31 0 191 0
28MAY26 14.50 C 0.00 0.00 0.00 0.95 +0.13 30 0 241 0
28MAY26 15.00 C 0.65 0.65 0.65 0.59 +0.09 30 6 469 +4
28MAY26 15.50 C 0.32 0.39 0.32 0.33 +0.06 30 33 502 -27
28MAY26 16.00 C 0.18 0.20 0.18 0.16 +0.03 30 58 289 -1
28MAY26 16.50 C 0.10 0.10 0.10 0.07 +0.02 30 5 280 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 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 5.71 +0.27 79 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.46 +0.27 76 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.00 +0.30 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.46 +0.26 61 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.00 +0.30 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.48 +0.27 50 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.99 +0.26 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.50 +0.24 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.97 +0.15 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.55 +0.14 29 0 244 0
29JUN26 14.50 C 0.00 0.00 0.00 1.18 +0.12 29 0 268 0
29JUN26 15.00 C 0.00 0.00 0.00 0.85 +0.09 29 0 316 0
29JUN26 15.50 C 0.65 0.65 0.65 0.60 +0.08 29 3 558 -3
29JUN26 16.00 C 0.00 0.00 0.00 0.40 +0.05 29 0 582 0
29JUN26 16.50 C 0.29 0.29 0.29 0.26 +0.04 29 1 145 -1
29JUN26 17.00 C 0.20 0.20 0.20 0.17 +0.02 29 3 287 +3
29JUN26 17.50 C 0.00 0.00 0.00 0.11 +0.02 30 0 45 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.73 +0.28 76 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.50 +0.30 75 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.01 +0.31 69 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.49 +0.29 60 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.00 +0.29 55 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.49 +0.28 47 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.99 +0.26 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.50 +0.24 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.99 +0.17 29 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.58 +0.15 29 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 1.25 +0.13 30 0 43 0
30JUL26 15.00 C 0.00 0.00 0.00 0.94 +0.12 30 0 29 0
30JUL26 15.50 C 0.00 0.00 0.00 0.68 +0.10 29 0 98 0
30JUL26 16.00 C 0.00 0.00 0.00 0.48 +0.08 29 0 24 0
30JUL26 16.50 C 0.00 0.00 0.00 0.33 +0.06 29 0 90 0
30JUL26 17.00 C 0.00 0.00 0.00 0.22 +0.04 29 0 45 0
30JUL26 17.50 C 0.20 0.20 0.20 0.15 +0.03 29 1 1 +1
30JUL26 18.00 C 0.13 0.13 0.13 0.09 +0.02 29 7 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.75 +0.30 71 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.50 +0.30 68 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.01 +0.31 62 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.50 +0.30 55 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.00 +0.29 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.50 +0.28 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.00 +0.26 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.53 +0.24 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.02 +0.15 29 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.63 +0.14 29 0 0 0
28AUG26 14.50 C 1.37 1.37 1.36 1.33 +0.13 30 2 18 0
28AUG26 15.00 C 0.00 0.00 0.00 1.03 +0.11 30 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 0.78 +0.09 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.59 +0.08 29 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.43 +0.05 29 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.31 +0.04 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.75 +0.30 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.50 +0.30 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.01 +0.31 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.50 +0.30 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.00 +0.29 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.50 +0.27 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.01 +0.25 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.55 +0.23 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.07 +0.15 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.70 +0.14 29 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.37 +0.11 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.13 +0.10 29 0 90 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 +0.08 29 0 224 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 +0.07 29 0 411 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 +0.05 29 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.05 29 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 +0.04 29 0 106 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.03 29 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.02 29 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.75 +0.30 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.50 +0.30 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.01 +0.31 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.50 +0.29 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.00 +0.27 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.50 +0.23 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.01 +0.17 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.60 +0.15 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.23 +0.13 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.92 +0.13 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.63 +0.10 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 +0.09 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.08 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 +0.08 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 +0.07 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 +0.05 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.56 +0.05 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 +0.04 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
30DEC26 19.00 C 0.30 0.30 0.30 0.30 +0.03 28 2 4 +2
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.02 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.75 +0.30 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.50 +0.30 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.01 +0.30 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.52 +0.29 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.05 +0.27 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.60 +0.24 30 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 3.18 +0.21 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.81 +0.18 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.47 +0.16 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.14 +0.12 27 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.88 +0.11 27 0 62 0
30MAR27 15.00 C 1.62 1.62 1.59 1.60 +0.07 27 9 60 +6
30MAR27 15.50 C 0.00 0.00 0.00 1.40 +0.07 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 1.21 +0.07 27 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 1.04 +0.05 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.92 +0.07 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.79 +0.05 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.68 +0.06 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 +0.04 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.48 +0.03 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 +0.04 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
TOTAL CALL 130 7,527 -16
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
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 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 131 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 101 0
28MAY26 13.50 P 0.02 0.02 0.02 0.01 -0.01 32 3 353 -3
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 211 0
28MAY26 14.50 P 0.09 0.09 0.09 0.10 -0.03 30 7 317 +7
28MAY26 15.00 P 0.20 0.20 0.20 0.23 -0.07 30 1 345 +1
28MAY26 15.50 P 0.39 0.39 0.39 0.45 -0.12 28 5 29 +5
28MAY26 16.00 P 0.00 0.00 0.00 0.80 -0.15 30 0 70 0
28MAY26 16.50 P 0.00 0.00 0.00 1.21 -0.17 30 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 1.67 -0.18 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.16 -0.18 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.66 -0.18 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.16 -0.18 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.66 -0.18 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.16 -0.18 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.66 -0.18 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.66 -0.18 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.66 -0.18 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.66 -0.18 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 194 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 297 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 531 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 -0.05 30 0 526 0
29JUN26 15.00 P 0.46 0.48 0.46 0.49 -0.08 30 3 216 +3
29JUN26 15.50 P 0.79 0.79 0.72 0.75 -0.10 30 32 449 +31
29JUN26 16.00 P 0.00 0.00 0.00 1.03 -0.12 30 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 1.39 -0.13 30 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.79 -0.15 30 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.22 -0.17 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.77 -0.09 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.24 -0.10 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.70 -0.14 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.21 -0.13 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.71 -0.13 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.70 -0.14 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.70 -0.14 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.66 -0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.67 -0.17 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.68 -0.16 70 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.67 -0.17 72 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.67 -0.17 76 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.66 -0.18 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 70 0
30JUL26 13.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.26 -0.04 29 0 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 155 0
30JUL26 14.50 P 0.57 0.57 0.57 0.59 -0.05 28 25 122 0
30JUL26 15.00 P 0.00 0.00 0.00 0.83 -0.07 28 0 154 0
30JUL26 15.50 P 0.00 0.00 0.00 1.11 -0.09 27 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 1.44 -0.11 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.87 -0.12 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.27 -0.15 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.63 -0.23 22 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.07 -0.26 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.54 -0.26 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.02 -0.27 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.48 -0.30 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0
28AUG26 12.00 P 0.09 0.09 0.09 0.08 -0.02 29 10 10 +10
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
28AUG26 13.50 P 0.34 0.34 0.34 0.34 -0.05 28 1 6 -1
28AUG26 14.00 P 0.00 0.00 0.00 0.50 -0.06 28 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 0.70 -0.07 28 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 0.94 -0.09 28 0 125 0
28AUG26 15.50 P 0.00 0.00 0.00 1.22 -0.10 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.55 -0.11 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.96 -0.13 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.35 -0.14 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.69 -0.23 24 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.13 -0.24 22 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.56 -0.28 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.02 -0.29 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.50 -0.29 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 10 0
29SEP26 13.00 P 0.27 0.27 0.27 0.29 -0.04 28 3 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 -0.05 28 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 -0.06 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 -0.08 28 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.05 -0.08 28 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 1.32 -0.11 27 0 557 0
29SEP26 16.00 P 0.00 0.00 0.00 1.74 -0.07 30 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.04 -0.13 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.43 -0.14 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.75 -0.23 25 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.17 -0.25 23 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.60 -0.27 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.05 -0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.51 -0.30 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.99 -0.30 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.96 -0.31 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.93 -0.33 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.92 -0.33 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.91 -0.34 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.91 -0.33 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.90 -0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.89 -0.35 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.89 -0.34 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 -0.04 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.05 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 -0.06 28 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 -0.06 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.06 -0.04 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.32 -0.08 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.60 -0.10 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.91 -0.11 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.25 -0.12 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.61 -0.13 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.00 -0.13 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.41 -0.14 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.83 -0.15 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.27 -0.15 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 -0.16 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.18 -0.16 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.13 -0.17 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.10 -0.17 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.08 -0.18 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.07 -0.18 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.06 -0.18 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 0.00 28 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.26 -0.03 28 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.04 28 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.49 -0.03 28 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 -0.04 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 -0.04 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 -0.05 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.23 -0.06 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.49 -0.07 28 0 12 0
30MAR27 15.50 P 1.76 1.77 1.76 1.78 -0.07 28 2 10 +2
30MAR27 16.00 P 2.06 2.08 2.06 2.08 -0.07 28 3 49 +3
30MAR27 16.50 P 0.00 0.00 0.00 2.41 -0.10 28 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 2.72 -0.15 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.09 -0.17 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.49 -0.16 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.89 -0.18 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.31 -0.19 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.73 -0.21 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.18 -0.21 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.13 -0.20 26 0 0 0
TOTAL PUT 95 8,791 +58
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$ 5.69
28MAY26 4.20 C 0.00 0.00 0.00 1.53 +0.17 101 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.43 +0.14 95 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.32 +0.16 82 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.22 +0.16 76 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.12 +0.16 70 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.02 +0.14 64 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.92 +0.13 59 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.82 +0.13 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.72 +0.13 47 0 11 0
28MAY26 5.25 C 0.00 0.00 0.00 0.49 +0.11 41 0 75 0
28MAY26 5.50 C 0.29 0.30 0.29 0.28 +0.06 35 78 33 -57
28MAY26 5.75 C 0.14 0.15 0.14 0.15 +0.05 36 3 58 +1
28MAY26 6.00 C 0.03 0.06 0.03 0.07 +0.03 37 47 175 +2
28MAY26 6.25 C 0.02 0.03 0.02 0.03 +0.01 38 76 150 +44
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.55 +0.18 62 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.45 +0.16 58 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.35 +0.14 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.25 +0.14 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.15 +0.14 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.05 +0.13 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.96 +0.13 42 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.87 +0.13 41 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.78 +0.12 39 0 0 0
29JUN26 5.25 C 0.57 0.58 0.57 0.56 +0.09 34 19 504 +1
29JUN26 5.50 C 0.40 0.40 0.40 0.39 +0.07 33 15 245 -15
29JUN26 5.75 C 0.23 0.27 0.22 0.26 +0.06 33 52 352 +2
29JUN26 6.00 C 0.16 0.16 0.16 0.17 +0.04 34 10 275 +8
29JUN26 6.25 C 0.00 0.00 0.00 0.11 +0.04 35 0 211 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 396 0
29JUN26 6.75 C 0.04 0.04 0.04 0.04 +0.02 36 25 454 +18
29JUN26 7.00 C 0.03 0.03 0.03 0.02 +0.01 35 22 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.55 +0.16 56 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.45 +0.14 53 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.35 +0.14 49 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.25 +0.14 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.15 +0.13 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.06 +0.14 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.96 +0.13 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.87 +0.12 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.79 +0.12 37 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.59 +0.10 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.43 +0.09 34 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.30 +0.07 34 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.20 +0.05 33 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.13 +0.03 33 0 70 0
30JUL26 6.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.55 +0.14 51 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.45 +0.14 47 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.35 +0.14 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.25 +0.13 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.16 +0.14 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.07 +0.14 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.97 +0.12 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.89 +0.12 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.81 +0.12 36 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.62 +0.10 34 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.46 +0.08 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.34 +0.07 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.55 +0.14 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.45 +0.13 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.36 +0.14 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.26 +0.13 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.17 +0.13 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.08 +0.13 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.99 +0.12 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.90 +0.11 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 +0.11 34 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 +0.07 31 0 501 0
29SEP26 5.50 C 0.00 0.00 0.00 0.50 +0.07 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.38 +0.06 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 +0.04 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 +0.04 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.02 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.55 +0.14 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.45 +0.13 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.36 +0.14 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.26 +0.12 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.18 +0.12 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.10 +0.11 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.03 +0.11 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 +0.11 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 +0.10 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 +0.09 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 +0.07 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 +0.07 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 +0.06 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 +0.05 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.04 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 +0.04 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.58 +0.15 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.49 +0.14 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.41 +0.14 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.33 +0.13 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.26 +0.13 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 +0.11 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.12 +0.12 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 +0.11 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 +0.09 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.85 +0.08 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 +0.09 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 +0.09 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 +0.08 31 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 +0.06 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 +0.05 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 +0.05 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 +0.04 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.02 32 0 5 0
TOTAL CALL 347 5,753 +4
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 43 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 68 0
28MAY26 5.25 P 0.00 0.00 0.00 0.02 -0.04 32 0 109 0
28MAY26 5.50 P 0.08 0.08 0.07 0.08 -0.07 34 32 190 +8
28MAY26 5.75 P 0.17 0.17 0.17 0.19 -0.10 33 15 37 +15
28MAY26 6.00 P 0.00 0.00 0.00 0.35 -0.13 31 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.56 -0.15 0 0 8 0
28MAY26 6.50 P 0.00 0.00 0.00 0.81 -0.14 0 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.06 -0.14 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.31 -0.14 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.56 -0.14 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.81 -0.14 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.06 -0.14 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.31 -0.14 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.56 -0.14 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.81 -0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.06 -0.14 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.31 -0.14 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.56 -0.14 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 35 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 36 0 97 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.02 35 0 86 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 142 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 -0.02 35 0 70 0
29JUN26 5.50 P 0.20 0.20 0.20 0.19 -0.04 34 20 25 -20
29JUN26 5.75 P 0.00 0.00 0.00 0.31 -0.06 34 0 95 0
29JUN26 6.00 P 0.00 0.00 0.00 0.47 -0.10 35 0 18 0
29JUN26 6.25 P 0.00 0.00 0.00 0.66 -0.12 36 0 168 0
29JUN26 6.50 P 0.89 0.89 0.89 0.88 -0.10 39 5 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.11 -0.10 42 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.35 -0.13 45 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.60 -0.12 51 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 1.84 -0.12 53 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.09 -0.13 58 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.33 -0.12 59 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.58 -0.13 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.82 -0.14 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.07 -0.13 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.32 -0.13 69 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.57 -0.13 72 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.82 -0.13 75 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.06 -0.14 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 4 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 -0.01 34 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 -0.02 34 0 3 0
30JUL26 4.90 P 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.20 -0.04 33 0 9 0
30JUL26 5.50 P 0.00 0.00 0.00 0.30 -0.07 32 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 0.44 -0.08 32 0 60 0
30JUL26 6.00 P 0.00 0.00 0.00 0.61 -0.08 32 0 181 0
30JUL26 6.25 P 0.00 0.00 0.00 0.79 -0.10 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.00 -0.11 30 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.22 -0.12 29 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.45 -0.12 25 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.69 -0.13 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.93 -0.13 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.17 -0.13 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.42 -0.13 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.07 -0.01 33 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.24 -0.04 32 0 8 0
28AUG26 5.50 P 0.33 0.33 0.33 0.34 -0.07 31 8 8 +8
28AUG26 5.75 P 0.00 0.00 0.00 0.48 -0.08 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.65 -0.08 31 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.82 -0.12 30 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.03 -0.10 30 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.24 -0.11 29 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.47 -0.11 29 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.70 -0.12 26 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.94 -0.12 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.18 -0.13 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.02 31 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 -0.03 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.03 32 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.04 31 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.03 32 0 53 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.03 32 0 267 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 -0.06 31 0 476 0
29SEP26 5.50 P 0.00 0.00 0.00 0.38 -0.07 30 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 -0.08 30 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.68 -0.08 30 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.86 -0.09 30 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 -0.10 30 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 -0.11 29 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.48 -0.11 28 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.71 -0.12 27 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.94 -0.13 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.18 -0.13 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.42 -0.16 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.67 -0.16 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 -0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.41 -0.17 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.65 -0.17 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.90 -0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.15 -0.17 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 -0.04 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 -0.05 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.05 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.50 -0.06 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.08 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 -0.09 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 -0.10 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.15 -0.10 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.34 -0.12 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.55 -0.12 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 -0.12 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.00 -0.12 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.23 -0.13 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.47 -0.13 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 -0.13 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.95 -0.13 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 -0.14 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.44 -0.14 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.69 -0.14 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.93 -0.14 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.18 -0.14 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.02 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.02 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.03 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.04 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 -0.04 31 0 3 0
30MAR27 4.90 P 0.30 0.30 0.30 0.31 -0.04 31 11 17 +11
30MAR27 5.00 P 0.00 0.00 0.00 0.36 -0.04 32 0 17 0
30MAR27 5.25 P 0.47 0.47 0.47 0.45 -0.06 31 3 5 -3
30MAR27 5.50 P 0.00 0.00 0.00 0.58 -0.07 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 -0.08 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 -0.08 30 0 12 0
30MAR27 6.25 P 1.03 1.03 1.03 1.02 -0.10 30 5 5 +5
30MAR27 6.50 P 0.00 0.00 0.00 1.22 -0.08 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.41 -0.09 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.62 -0.09 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.82 -0.11 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.04 -0.11 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 -0.12 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.49 -0.12 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.71 -0.14 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.95 -0.14 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.19 -0.15 27 0 0 0
TOTAL PUT 99 5,119 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 162.90
28MAY26 120.00 C 0.00 0.00 0.00 42.92 -4.51 0 0 303 0
28MAY26 122.50 C 0.00 0.00 0.00 40.43 -4.50 76 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 37.95 -4.48 79 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 35.45 -4.49 74 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 32.95 -4.49 69 0 142 0
28MAY26 132.50 C 0.00 0.00 0.00 30.49 -4.45 69 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 27.94 -4.51 56 0 282 0
28MAY26 137.50 C 0.00 0.00 0.00 25.47 -4.50 57 0 172 0
28MAY26 140.00 C 23.80 23.80 22.40 23.02 -4.50 56 3 203 +1
28MAY26 142.50 C 0.00 0.00 0.00 20.64 -4.46 57 0 335 0
28MAY26 145.00 C 0.00 0.00 0.00 18.36 -4.38 57 0 357 0
28MAY26 147.50 C 0.00 0.00 0.00 16.34 -4.12 59 0 394 0
28MAY26 150.00 C 0.00 0.00 0.00 13.88 -4.72 53 0 716 0
28MAY26 152.50 C 0.00 0.00 0.00 12.37 -3.86 57 0 946 0
28MAY26 155.00 C 10.00 10.80 9.50 10.71 -3.26 57 77 4,897 +28
28MAY26 157.50 C 9.61 9.71 8.00 9.37 -3.07 58 1,981 13,313 +307
28MAY26 160.00 C 9.21 10.00 6.70 7.82 -2.92 56 4,354 54,778 +48
28MAY26 162.50 C 7.74 7.74 5.76 6.65 -2.67 56 2,601 7,632 +2,122
28MAY26 165.00 C 7.16 7.16 4.83 5.84 -2.21 58 2,929 5,814 +1,357
28MAY26 167.50 C 5.00 5.16 4.06 4.90 -2.05 58 2,239 4,273 +745
28MAY26 170.00 C 4.67 4.67 3.41 4.11 -1.84 58 1,540 7,775 -2
28MAY26 172.50 C 3.34 3.83 3.00 3.39 -1.68 58 550 5,340 -372
28MAY26 175.00 C 3.90 3.90 2.65 2.80 -1.51 57 335 3,682 +33
28MAY26 177.50 C 3.32 3.32 2.24 2.29 -1.43 57 772 1,954 +258
28MAY26 180.00 C 3.00 3.00 1.95 1.85 -1.39 57 1,428 5,414 +383
28MAY26 182.50 C 2.20 2.20 1.76 1.50 -1.17 57 223 894 -133
28MAY26 185.00 C 1.65 1.80 1.46 1.19 -1.05 57 85 1,447 +7
28MAY26 187.50 C 1.52 1.52 1.35 0.96 -0.87 57 49 445 +18
28MAY26 190.00 C 1.30 1.30 1.09 0.75 -0.76 57 183 1,750 +85
28MAY26 192.50 C 1.10 1.12 1.10 0.59 -0.63 57 33 717 0
28MAY26 195.00 C 1.25 1.25 0.92 0.46 -0.54 57 106 1,270 +101
28MAY26 197.50 C 0.00 0.00 0.00 0.36 -0.44 57 0 899 0
28MAY26 200.00 C 0.64 0.90 0.64 0.28 -0.36 57 46 3,948 +16
28MAY26 205.00 C 0.70 0.70 0.69 0.16 -0.25 57 16 860 +15
28MAY26 210.00 C 0.50 0.50 0.50 0.09 -0.16 57 8 3,135 0
28MAY26 215.00 C 0.00 0.00 0.00 0.05 -0.11 57 0 1,436 0
28MAY26 220.00 C 0.36 0.36 0.36 0.03 -0.07 57 5 1,540 0
28MAY26 225.00 C 0.00 0.00 0.00 0.02 -0.04 58 0 655 0
28MAY26 230.00 C 0.30 0.30 0.27 0.01 -0.03 58 68 770 -66
28MAY26 235.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 871 0
28MAY26 240.00 C 0.21 0.21 0.21 0.01 0.00 64 1 1,062 -1
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 70 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 73 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 76 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 81 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 88 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 91 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 93 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 100 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 108 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 62.99 -4.44 91 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 60.47 -4.46 86 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 57.97 -4.46 82 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 55.47 -4.46 78 0 0 0
29JUN26 110.00 C 54.00 54.00 54.00 52.97 -4.46 75 2 2 0
29JUN26 112.50 C 0.00 0.00 0.00 50.47 -4.46 71 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 47.97 -4.46 67 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 45.45 -4.48 63 0 0 0
29JUN26 120.00 C 43.00 43.00 43.00 42.95 -4.48 59 1 2 0
29JUN26 122.50 C 0.00 0.00 0.00 40.45 -4.49 56 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 38.01 -4.43 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 35.50 -4.46 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 32.97 -4.52 47 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 30.54 -4.54 47 0 10 0
29JUN26 135.00 C 0.00 0.00 0.00 28.37 -4.36 49 0 10 0
29JUN26 137.50 C 24.93 24.93 24.93 26.24 -4.22 49 30 50 +30
29JUN26 140.00 C 0.00 0.00 0.00 23.54 -4.77 44 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 21.66 -3.88 45 0 127 0
29JUN26 145.00 C 0.00 0.00 0.00 19.93 -3.86 46 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 18.31 -3.49 46 0 70 0
29JUN26 150.00 C 16.00 16.25 16.00 17.80 -2.37 52 5 1,606 +5
29JUN26 152.50 C 0.00 0.00 0.00 15.34 -3.21 47 0 1,190 0
29JUN26 155.00 C 13.30 13.30 12.58 13.95 -3.14 47 62 3,283 +62
29JUN26 157.50 C 12.63 12.63 11.83 12.71 -2.96 47 422 1,561 +390
29JUN26 160.00 C 10.97 11.45 10.21 11.48 -2.86 48 75 1,499 -12
29JUN26 162.50 C 10.76 10.76 9.20 10.42 -2.69 48 565 1,718 +439
29JUN26 165.00 C 8.80 9.65 8.60 9.38 -2.52 48 1,147 2,402 +779
29JUN26 167.50 C 8.10 8.54 7.75 8.52 -2.34 48 163 818 +30
29JUN26 170.00 C 8.07 8.07 6.88 7.60 -2.22 48 333 3,863 +159
29JUN26 172.50 C 7.81 7.81 6.50 6.99 -1.91 49 293 1,063 +198
29JUN26 175.00 C 6.06 6.21 5.92 6.36 -1.68 50 80 835 +80
29JUN26 177.50 C 5.68 5.68 5.68 5.70 -1.51 50 30 310 +30
29JUN26 180.00 C 5.50 5.50 4.62 5.07 -1.53 50 165 4,215 -62
29JUN26 182.50 C 4.42 4.91 4.35 4.51 -1.55 50 105 296 -39
29JUN26 185.00 C 3.97 3.97 3.97 3.94 -1.58 50 6 692 -1
29JUN26 187.50 C 3.78 3.78 3.78 3.51 -1.44 50 1 531 0
29JUN26 190.00 C 3.60 3.60 3.34 3.09 -1.30 50 76 1,884 -17
29JUN26 192.50 C 0.00 0.00 0.00 2.69 -1.22 50 0 824 0
29JUN26 195.00 C 2.97 2.97 2.93 2.38 -1.11 50 34 669 -4
29JUN26 197.50 C 2.76 2.76 2.76 2.07 -0.99 50 30 426 0
29JUN26 200.00 C 2.50 2.50 2.30 1.80 -0.92 50 21 4,660 +4
29JUN26 205.00 C 2.10 2.11 1.98 1.37 -0.73 50 61 675 +61
29JUN26 210.00 C 1.90 1.90 1.73 1.04 -0.60 50 83 1,658 +45
29JUN26 215.00 C 1.55 1.55 1.55 0.77 -0.48 50 10 504 +10
29JUN26 220.00 C 1.48 1.48 1.47 0.57 -0.39 49 4 3,229 +2
29JUN26 225.00 C 0.00 0.00 0.00 0.42 -0.31 49 0 1,050 0
29JUN26 230.00 C 1.02 1.02 1.02 0.30 -0.24 49 2 3,096 0
29JUN26 235.00 C 0.00 0.00 0.00 0.23 -0.18 50 0 1,513 0
29JUN26 240.00 C 0.00 0.00 0.00 0.16 -0.14 49 0 3,824 0
29JUN26 245.00 C 0.00 0.00 0.00 0.12 -0.11 50 0 549 0
29JUN26 250.00 C 0.00 0.00 0.00 0.09 -0.08 50 0 1,906 0
29JUN26 255.00 C 0.00 0.00 0.00 0.06 -0.06 49 0 457 0
29JUN26 260.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 62 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 65 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 71 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 77 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 79 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 81 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 84 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 86 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 42.99 -4.47 49 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 40.48 -4.56 46 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 38.01 -4.62 45 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 35.67 -4.70 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 33.38 -4.75 44 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 31.21 -4.84 44 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 30.25 -2.75 49 0 1 0
30JUL26 137.50 C 0.00 0.00 0.00 28.44 -2.67 49 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 26.66 -3.59 49 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 25.03 -3.40 49 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 23.39 -3.34 49 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 21.20 -3.89 47 0 108 0
30JUL26 150.00 C 0.00 0.00 0.00 19.80 -3.66 47 0 191 0
30JUL26 152.50 C 0.00 0.00 0.00 19.19 -2.14 50 0 465 0
30JUL26 155.00 C 0.00 0.00 0.00 17.14 -2.79 47 0 1,348 0
30JUL26 157.50 C 15.35 15.35 15.17 15.93 -2.61 47 64 1,243 +46
30JUL26 160.00 C 13.50 13.70 13.42 14.71 -2.62 47 485 1,691 +475
30JUL26 162.50 C 13.46 13.83 12.44 13.68 -2.43 48 129 1,022 +127
30JUL26 165.00 C 11.71 12.10 11.71 12.65 -2.27 48 62 1,711 +62
30JUL26 167.50 C 0.00 0.00 0.00 11.63 -2.27 48 0 690 0
30JUL26 170.00 C 10.79 10.79 10.79 10.77 -2.11 48 2 2,229 0
30JUL26 172.50 C 0.00 0.00 0.00 9.93 -1.93 48 0 745 0
30JUL26 175.00 C 8.80 8.80 8.70 9.18 -1.84 48 32 1,513 -32
30JUL26 177.50 C 0.00 0.00 0.00 8.55 -1.63 49 0 374 0
30JUL26 180.00 C 7.54 7.93 7.54 7.95 -1.46 49 361 901 +32
30JUL26 182.50 C 0.00 0.00 0.00 7.33 -1.38 49 0 427 0
30JUL26 185.00 C 0.00 0.00 0.00 6.84 -1.19 50 0 405 0
30JUL26 187.50 C 0.00 0.00 0.00 6.29 -1.29 50 0 315 0
30JUL26 190.00 C 0.00 0.00 0.00 5.74 -1.35 50 0 494 0
30JUL26 192.50 C 0.00 0.00 0.00 5.19 -1.35 50 0 45 0
30JUL26 195.00 C 0.00 0.00 0.00 4.77 -1.22 50 0 232 0
30JUL26 197.50 C 0.00 0.00 0.00 4.36 -1.08 50 0 11 0
30JUL26 200.00 C 4.15 4.35 4.15 3.95 -1.04 50 3 499 +1
30JUL26 205.00 C 0.00 0.00 0.00 3.27 -0.90 50 0 56 0
30JUL26 210.00 C 0.00 0.00 0.00 2.67 -0.79 49 0 265 0
30JUL26 215.00 C 0.00 0.00 0.00 2.21 -0.65 49 0 133 0
30JUL26 220.00 C 0.00 0.00 0.00 1.79 -0.58 49 0 214 0
30JUL26 225.00 C 0.00 0.00 0.00 1.47 -0.47 49 0 135 0
30JUL26 230.00 C 2.00 2.00 2.00 1.19 -0.40 49 10 153 -10
30JUL26 235.00 C 0.00 0.00 0.00 0.97 -0.34 49 0 107 0
30JUL26 240.00 C 0.00 0.00 0.00 0.78 -0.28 49 0 232 0
30JUL26 245.00 C 0.00 0.00 0.00 0.63 -0.24 49 0 77 0
30JUL26 250.00 C 1.45 1.45 1.45 0.51 -0.18 49 3 33 0
30JUL26 255.00 C 0.00 0.00 0.00 0.40 -0.17 49 0 120 0
30JUL26 260.00 C 0.00 0.00 0.00 0.33 -0.13 49 0 60 0
30JUL26 265.00 C 0.00 0.00 0.00 0.25 -0.12 49 0 387 0
30JUL26 270.00 C 0.00 0.00 0.00 0.21 -0.09 49 0 645 0
28AUG26 132.50 C 0.00 0.00 0.00 33.49 -3.51 47 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 31.75 -3.51 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 31.10 -2.43 51 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 29.49 -2.36 51 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 27.87 -3.35 51 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 26.74 -2.87 52 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 24.23 -2.95 49 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 22.85 -2.95 49 0 35 0
28AUG26 152.50 C 0.00 0.00 0.00 21.55 -2.87 49 0 131 0
28AUG26 155.00 C 19.31 19.32 19.31 20.36 -2.68 49 62 256 +30
28AUG26 157.50 C 18.18 18.75 18.18 19.17 -2.62 50 62 554 +30
28AUG26 160.00 C 16.80 17.45 16.80 17.98 -2.62 50 362 725 +298
28AUG26 162.50 C 0.00 0.00 0.00 16.97 -2.44 50 0 496 0
28AUG26 165.00 C 0.00 0.00 0.00 15.97 -2.28 50 0 698 0
28AUG26 167.50 C 14.57 14.57 14.57 14.97 -2.28 50 30 308 0
28AUG26 170.00 C 0.00 0.00 0.00 14.01 -2.24 50 0 224 0
28AUG26 172.50 C 0.00 0.00 0.00 13.19 -2.06 50 0 247 0
28AUG26 175.00 C 0.00 0.00 0.00 12.44 -1.86 50 0 109 0
28AUG26 177.50 C 0.00 0.00 0.00 11.74 -1.75 51 0 21 0
28AUG26 180.00 C 0.00 0.00 0.00 11.18 -1.49 51 0 120 0
28AUG26 182.50 C 0.00 0.00 0.00 10.53 -1.39 52 0 90 0
28AUG26 185.00 C 0.00 0.00 0.00 9.81 -1.44 51 0 140 0
28AUG26 187.50 C 0.00 0.00 0.00 9.24 -1.35 52 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 8.71 -1.31 52 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 62.99 -4.44 54 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 60.49 -4.44 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.97 -4.51 48 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 55.47 -4.61 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.06 -4.73 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.70 -4.85 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 48.46 -4.97 45 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 46.34 -3.59 45 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 44.30 -3.52 45 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 42.36 -3.59 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 40.47 -3.60 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 38.52 -3.68 46 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 36.80 -3.66 46 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 35.12 -3.62 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 33.51 -3.51 47 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 31.96 -3.43 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 30.41 -3.43 47 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 29.04 -3.25 48 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 27.58 -3.16 48 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 26.22 -3.15 48 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 24.85 -3.15 48 0 436 0
29SEP26 152.50 C 0.00 0.00 0.00 23.64 -3.00 48 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 22.47 -2.83 48 0 55 0
29SEP26 157.50 C 21.40 21.40 21.40 21.29 -2.84 48 2 176 0
29SEP26 160.00 C 19.16 19.16 19.05 20.11 -2.84 49 31 791 +30
29SEP26 162.50 C 0.00 0.00 0.00 19.11 -2.67 49 0 110 0
29SEP26 165.00 C 18.00 18.80 17.61 18.13 -2.50 49 7 109 +7
29SEP26 167.50 C 0.00 0.00 0.00 17.14 -2.50 49 0 120 0
29SEP26 170.00 C 15.70 15.70 15.33 16.16 -2.50 49 2 2,562 -1
29SEP26 172.50 C 15.51 15.51 15.51 15.51 -2.16 50 2 3 +2
29SEP26 175.00 C 14.14 14.73 14.14 14.73 -1.96 50 32 1,582 +28
29SEP26 177.50 C 0.00 0.00 0.00 13.82 -2.03 49 0 89 0
29SEP26 180.00 C 13.12 13.12 12.88 13.12 -1.93 50 252 310 +246
29SEP26 182.50 C 12.53 12.53 12.53 12.53 -1.71 50 1 26 +1
29SEP26 185.00 C 12.27 12.27 11.50 11.97 -1.52 50 8 272 +8
29SEP26 187.50 C 0.00 0.00 0.00 11.36 -1.46 51 0 198 0
29SEP26 190.00 C 0.00 0.00 0.00 10.51 -1.63 50 0 534 0
29SEP26 192.50 C 0.00 0.00 0.00 10.18 -1.44 51 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 9.61 -1.43 51 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 9.08 -1.43 51 0 83 0
29SEP26 200.00 C 8.70 8.70 8.70 8.56 -1.33 51 1 1,266 +1
29SEP26 205.00 C 0.00 0.00 0.00 7.52 -1.47 51 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 6.69 -1.35 51 0 279 0
29SEP26 215.00 C 0.00 0.00 0.00 5.91 -1.24 51 0 219 0
29SEP26 220.00 C 6.10 6.10 6.10 5.17 -1.21 51 10 414 0
29SEP26 225.00 C 0.00 0.00 0.00 4.60 -1.00 51 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 4.04 -0.96 51 0 1,121 0
29SEP26 235.00 C 0.00 0.00 0.00 3.53 -0.91 51 0 174 0
29SEP26 240.00 C 0.00 0.00 0.00 3.14 -0.74 51 0 936 0
29SEP26 245.00 C 0.00 0.00 0.00 2.75 -0.71 51 0 116 0
29SEP26 250.00 C 3.07 3.07 3.07 2.39 -0.68 51 10 515 -10
29SEP26 255.00 C 3.12 3.12 3.12 2.12 -0.55 51 30 192 0
29SEP26 260.00 C 0.00 0.00 0.00 1.86 -0.51 51 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.60 -0.51 50 0 232 0
29SEP26 270.00 C 0.00 0.00 0.00 1.43 -0.41 51 0 696 0
29SEP26 275.00 C 0.00 0.00 0.00 1.26 -0.35 51 0 128 0
29SEP26 280.00 C 0.00 0.00 0.00 1.08 -0.36 50 0 145 0
29SEP26 285.00 C 0.00 0.00 0.00 0.95 -0.32 50 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 0.84 -0.26 50 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.73 -0.24 50 0 61 0
29SEP26 300.00 C 0.00 0.00 0.00 0.63 -0.24 50 0 561 0
29SEP26 310.00 C 0.00 0.00 0.00 0.49 -0.16 50 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.36 -0.16 50 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.29 -0.10 50 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.21 -0.10 50 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.16 -0.07 50 0 433 0
29SEP26 360.00 C 1.00 1.00 1.00 0.12 -0.06 50 2 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.08 -0.03 51 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 285 0
29SEP26 400.00 C 0.75 0.75 0.75 0.05 -0.01 51 3 196 0
29SEP26 410.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 194 0
29SEP26 420.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 345 0
29SEP26 430.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 50 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 63.74 -4.99 45 0 104 0
30DEC26 102.50 C 0.00 0.00 0.00 61.42 -3.76 44 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 59.40 -3.72 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.62 -3.47 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.65 -3.44 46 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 53.52 -3.61 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 51.87 -3.33 47 0 20 0
30DEC26 117.50 C 0.00 0.00 0.00 49.81 -3.52 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 48.23 -3.25 47 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 46.27 -3.46 46 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 44.78 -3.27 47 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 42.93 -3.44 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 41.30 -3.43 47 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 39.96 -3.26 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 38.46 -3.25 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 36.86 -3.34 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 35.53 -3.17 47 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 34.21 -3.15 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 32.88 -3.15 48 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 31.56 -3.15 48 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 30.40 -2.98 48 0 24 0
30DEC26 152.50 C 0.00 0.00 0.00 29.26 -2.84 48 0 51 0
30DEC26 155.00 C 0.00 0.00 0.00 28.13 -2.84 48 0 112 0
30DEC26 157.50 C 0.00 0.00 0.00 26.99 -2.84 48 0 131 0
30DEC26 160.00 C 26.00 26.00 26.00 26.40 -2.30 49 1 1,162 0
30DEC26 162.50 C 24.74 24.74 24.60 25.42 -2.14 49 31 522 +30
30DEC26 165.00 C 24.21 24.21 23.80 24.03 -2.50 49 5 848 +5
30DEC26 167.50 C 22.98 22.98 22.98 23.00 -2.50 48 30 518 +30
30DEC26 170.00 C 21.96 21.96 21.77 22.12 -2.44 49 31 1,331 +30
30DEC26 172.50 C 0.00 0.00 0.00 21.21 -2.71 49 0 423 0
30DEC26 175.00 C 20.36 20.36 20.36 20.46 -2.20 49 30 452 +30
30DEC26 177.50 C 0.00 0.00 0.00 19.68 -2.04 49 0 197 0
30DEC26 180.00 C 18.96 18.96 18.96 18.94 -2.49 49 220 2,379 +206
30DEC26 182.50 C 18.19 18.19 18.19 18.57 -1.53 50 5 1,227 -5
30DEC26 185.00 C 0.00 0.00 0.00 17.91 -2.03 50 0 218 0
30DEC26 187.50 C 0.00 0.00 0.00 16.81 -1.76 50 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 15.96 -2.37 49 0 928 0
30DEC26 192.50 C 0.00 0.00 0.00 15.91 -2.01 50 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 15.37 -2.00 51 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 14.79 -1.83 51 0 188 0
30DEC26 200.00 C 13.90 13.90 13.90 14.15 -1.93 51 10 698 0
30DEC26 205.00 C 0.00 0.00 0.00 12.93 -1.86 51 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 11.59 -1.93 50 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 10.63 -1.90 50 0 121 0
30DEC26 220.00 C 0.00 0.00 0.00 9.97 -1.57 50 0 2,495 0
30DEC26 225.00 C 0.00 0.00 0.00 8.92 -1.63 50 0 57 0
30DEC26 230.00 C 0.00 0.00 0.00 8.21 -1.49 50 0 189 0
30DEC26 235.00 C 0.00 0.00 0.00 7.50 -1.47 50 0 306 0
30DEC26 240.00 C 8.00 8.00 8.00 6.81 -1.43 50 1 1,530 +1
30DEC26 245.00 C 0.00 0.00 0.00 6.30 -1.21 50 0 1,288 0
30DEC26 250.00 C 0.00 0.00 0.00 5.79 -1.14 50 0 534 0
30DEC26 255.00 C 0.00 0.00 0.00 5.28 -1.12 50 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 4.79 -1.08 50 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 4.43 -0.92 50 0 118 0
30DEC26 270.00 C 5.83 5.83 5.78 4.08 -0.84 50 60 76 +60
30DEC26 275.00 C 0.00 0.00 0.00 3.72 -0.83 50 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 3.37 -0.82 50 0 402 0
30DEC26 285.00 C 0.00 0.00 0.00 3.10 -0.72 50 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 2.87 -0.60 50 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 2.63 -0.60 50 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 2.39 -0.51 50 0 353 0
30DEC26 310.00 C 0.00 0.00 0.00 2.01 -0.41 50 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 1.70 -0.35 50 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 1.39 -0.35 50 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.20 -0.24 50 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 1.01 -0.23 50 0 113 0
30MAR27 120.00 C 54.76 54.76 54.76 51.86 -2.90 48 1 26 +1
30MAR27 122.50 C 0.00 0.00 0.00 49.99 -3.41 47 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 48.69 -3.07 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 47.17 -3.00 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 45.41 -3.22 47 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 44.22 -2.90 48 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 42.65 -3.01 48 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 41.43 -2.83 48 0 0 0
30MAR27 140.00 C 39.74 40.03 39.74 40.98 -1.99 50 61 205 +31
30MAR27 142.50 C 0.00 0.00 0.00 38.79 -2.89 48 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 37.56 -2.83 48 0 219 0
30MAR27 147.50 C 0.00 0.00 0.00 36.40 -2.70 48 0 1,316 0
30MAR27 150.00 C 34.00 34.00 34.00 36.39 -1.44 51 1 1,629 +1
30MAR27 152.50 C 0.00 0.00 0.00 34.17 -2.56 49 0 62 0
30MAR27 155.00 C 0.00 0.00 0.00 33.07 -2.55 49 0 68 0
30MAR27 157.50 C 0.00 0.00 0.00 31.97 -2.55 49 0 1,040 0
30MAR27 160.00 C 28.00 28.00 28.00 30.96 -2.46 49 10 1,426 -10
30MAR27 162.50 C 30.00 30.00 29.00 30.41 -1.91 50 9 373 0
30MAR27 165.00 C 0.00 0.00 0.00 29.71 -1.64 50 0 76 0
30MAR27 167.50 C 0.00 0.00 0.00 28.81 -2.53 50 0 104 0
30MAR27 170.00 C 0.00 0.00 0.00 27.94 -1.47 50 0 169 0
30MAR27 172.50 C 0.00 0.00 0.00 27.11 -1.39 50 0 180 0
30MAR27 175.00 C 25.55 25.55 25.32 26.30 -1.39 51 293 404 +1
30MAR27 177.50 C 0.00 0.00 0.00 25.46 -1.39 51 0 197 0
30MAR27 180.00 C 0.00 0.00 0.00 24.78 -2.06 51 0 235 0
30MAR27 182.50 C 0.00 0.00 0.00 24.06 -2.21 51 0 1,125 0
30MAR27 185.00 C 0.00 0.00 0.00 22.44 -2.07 49 0 1,006 0
30MAR27 187.50 C 0.00 0.00 0.00 21.78 -2.29 50 0 60 0
30MAR27 190.00 C 21.30 21.30 21.30 21.68 -2.35 51 1 43 0
30MAR27 192.50 C 0.00 0.00 0.00 20.97 -1.84 51 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.50 -2.04 51 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 20.04 -1.72 51 0 2 0
30MAR27 200.00 C 20.00 20.00 18.18 19.42 -1.61 51 5 244 +4
30MAR27 205.00 C 0.00 0.00 0.00 17.80 -2.00 51 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 16.65 -1.91 51 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 15.78 -1.55 51 0 57 0
30MAR27 220.00 C 14.76 14.76 14.76 14.88 -1.28 51 1 1,097 0
30MAR27 225.00 C 13.51 13.51 13.51 13.94 -1.28 51 1 81 0
30MAR27 230.00 C 0.00 0.00 0.00 12.62 -1.65 50 0 304 0
30MAR27 235.00 C 0.00 0.00 0.00 11.71 -1.62 50 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 11.04 -1.35 50 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 10.37 -1.30 50 0 120 0
30MAR27 250.00 C 10.80 10.80 10.80 9.70 -1.27 50 1 229 0
30MAR27 255.00 C 0.00 0.00 0.00 9.03 -1.24 50 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 8.41 -1.17 50 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 7.93 -0.97 50 0 41 0
30MAR27 270.00 C 0.00 0.00 0.00 7.67 -0.74 51 0 358 0
30MAR27 275.00 C 0.00 0.00 0.00 6.97 -0.94 50 0 120 0
TOTAL CALL 26,306 282,208 +8,925
28MAY26 120.00 P 0.16 0.35 0.16 0.04 0.00 57 140 1,430 +115
28MAY26 122.50 P 0.00 0.00 0.00 0.07 +0.01 57 0 489 0
28MAY26 125.00 P 0.32 0.32 0.26 0.12 +0.03 57 13 597 +12
28MAY26 127.50 P 0.00 0.00 0.00 0.18 +0.04 57 0 412 0
28MAY26 130.00 P 0.45 0.45 0.45 0.28 +0.06 57 1 651 0
28MAY26 132.50 P 0.00 0.00 0.00 0.41 +0.09 57 0 582 0
28MAY26 135.00 P 0.64 0.69 0.64 0.60 +0.14 57 60 2,171 +60
28MAY26 137.50 P 0.97 1.03 0.97 0.86 +0.21 57 4 1,297 +1
28MAY26 140.00 P 1.10 1.37 1.06 1.18 +0.27 57 868 6,450 +611
28MAY26 142.50 P 1.81 1.81 1.31 1.58 +0.36 57 783 2,558 +580
28MAY26 145.00 P 1.63 2.37 1.63 2.09 +0.53 57 330 13,772 +89
28MAY26 147.50 P 2.51 2.86 2.46 2.66 +0.62 57 506 5,475 -212
28MAY26 150.00 P 2.55 3.88 2.55 3.38 +0.85 57 960 9,309 +285
28MAY26 152.50 P 3.19 4.60 3.19 4.27 +0.99 58 583 6,153 -309
28MAY26 155.00 P 3.92 5.90 3.92 5.28 +1.18 58 1,440 183,044 -1
28MAY26 157.50 P 5.00 7.10 5.00 6.33 +1.33 57 1,167 7,920 +778
28MAY26 160.00 P 5.88 8.45 5.88 7.66 +1.61 58 3,074 7,536 +1,341
28MAY26 162.50 P 8.30 10.10 8.00 8.94 +1.71 57 12,693 14,415 +12,129
28MAY26 165.00 P 9.20 11.36 9.18 10.61 +2.06 59 2,865 4,685 +1,894
28MAY26 167.50 P 11.94 13.20 11.94 12.25 +2.21 59 43 1,883 +35
28MAY26 170.00 P 15.00 15.00 15.00 14.04 +2.46 60 7 2,366 +1
28MAY26 172.50 P 0.00 0.00 0.00 15.08 +1.86 53 0 1,530 0
28MAY26 175.00 P 19.20 19.20 19.20 17.88 +2.88 61 6 3,712 +5
28MAY26 177.50 P 0.00 0.00 0.00 19.95 +3.12 63 0 455 0
28MAY26 180.00 P 22.30 22.80 22.30 20.80 +1.99 49 7 1,082 +2
28MAY26 182.50 P 0.00 0.00 0.00 24.32 +3.49 65 0 360 0
28MAY26 185.00 P 26.00 26.00 26.00 26.58 +3.61 67 3 266 +3
28MAY26 187.50 P 0.00 0.00 0.00 27.56 +2.42 46 0 292 0
28MAY26 190.00 P 31.50 31.50 31.50 31.30 +3.90 71 3 404 0
28MAY26 192.50 P 0.00 0.00 0.00 33.73 +4.04 74 0 145 0
28MAY26 195.00 P 0.00 0.00 0.00 36.00 +3.96 74 0 153 0
28MAY26 197.50 P 0.00 0.00 0.00 38.34 +3.91 74 0 80 0
28MAY26 200.00 P 42.00 42.00 42.00 40.93 +4.08 79 50 447 +50
28MAY26 205.00 P 0.00 0.00 0.00 45.58 +3.80 79 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 50.63 +3.87 86 0 1,647 0
28MAY26 215.00 P 0.00 0.00 0.00 55.56 +3.91 90 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 60.26 +3.73 87 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 65.32 +3.87 94 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 70.37 +3.99 100 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 75.09 +3.77 95 0 221 0
28MAY26 240.00 P 0.00 0.00 0.00 80.04 +3.77 98 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 85.02 +3.78 101 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 90.20 +4.01 112 0 305 0
28MAY26 255.00 P 96.00 96.00 96.00 94.96 +3.80 105 3 74 +3
28MAY26 260.00 P 0.00 0.00 0.00 99.91 +3.79 106 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 104.91 +3.66 109 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 109.87 +3.80 109 0 268 0
28MAY26 275.00 P 0.00 0.00 0.00 114.85 +3.80 110 0 42 0
28MAY26 280.00 P 0.00 0.00 0.00 119.85 +3.84 114 0 57 0
28MAY26 285.00 P 0.00 0.00 0.00 124.83 +3.83 115 0 56 0
28MAY26 290.00 P 0.00 0.00 0.00 129.79 +3.81 111 0 160 0
28MAY26 295.00 P 0.00 0.00 0.00 134.78 +3.83 112 0 105 0
28MAY26 300.00 P 0.00 0.00 0.00 139.77 +3.86 112 0 104 0
28MAY26 310.00 P 0.00 0.00 0.00 149.76 +3.90 114 0 135 0
28MAY26 320.00 P 0.00 0.00 0.00 159.75 +3.89 115 0 112 0
28MAY26 330.00 P 0.00 0.00 0.00 169.98 +4.14 155 0 3,469 0
29JUN26 100.00 P 0.00 0.00 0.00 0.03 0.00 50 0 2,411 0
29JUN26 102.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.11 +0.02 50 0 164 0
29JUN26 110.00 P 0.00 0.00 0.00 0.16 +0.04 50 0 426 0
29JUN26 112.50 P 0.00 0.00 0.00 0.22 +0.04 49 0 42 0
29JUN26 115.00 P 0.52 0.52 0.50 0.31 +0.06 50 21 1,144 +21
29JUN26 117.50 P 0.00 0.00 0.00 0.42 +0.09 49 0 1,179 0
29JUN26 120.00 P 0.80 0.80 0.80 0.56 +0.10 50 2 2,555 +2
29JUN26 122.50 P 0.00 0.00 0.00 0.75 +0.16 50 0 954 0
29JUN26 125.00 P 1.18 1.18 1.17 0.97 +0.18 50 75 933 0
29JUN26 127.50 P 1.38 1.40 1.35 1.25 +0.24 50 47 986 -2
29JUN26 130.00 P 1.62 1.62 1.62 1.57 +0.28 50 20 3,008 +20
29JUN26 132.50 P 2.04 2.10 2.00 1.96 +0.36 50 67 1,483 +4
29JUN26 135.00 P 2.30 2.52 2.30 2.42 +0.43 50 436 1,747 +355
29JUN26 137.50 P 2.90 3.10 2.90 2.94 +0.52 50 49 1,777 +20
29JUN26 140.00 P 3.66 3.75 3.30 3.55 +0.69 50 114 2,171 +45
29JUN26 142.50 P 4.32 4.32 4.23 4.23 +0.78 50 34 3,136 +34
29JUN26 145.00 P 5.00 5.26 4.59 5.00 +0.91 50 137 7,221 -1
29JUN26 147.50 P 5.77 6.04 5.60 5.86 +1.03 50 340 4,784 +279
29JUN26 150.00 P 5.43 7.22 5.43 6.80 +1.15 50 493 5,941 +83
29JUN26 152.50 P 6.50 8.30 6.50 7.85 +1.30 50 200 2,082 +41
29JUN26 155.00 P 8.02 9.50 8.02 8.95 +1.39 50 179 4,803 +37
29JUN26 157.50 P 9.13 10.77 9.13 10.21 +1.53 51 151 2,119 +30
29JUN26 160.00 P 10.46 12.50 10.46 11.47 +1.61 51 275 3,893 +12
29JUN26 162.50 P 11.83 13.67 11.83 12.91 +1.79 51 188 1,740 -20
29JUN26 165.00 P 13.00 15.50 13.00 14.38 +1.98 51 242 1,442 +19
29JUN26 167.50 P 14.87 16.88 14.84 15.96 +2.09 51 281 884 +132
29JUN26 170.00 P 16.52 18.62 16.52 17.62 +2.28 51 99 2,809 +82
29JUN26 172.50 P 18.25 20.57 18.25 18.52 +1.59 48 105 658 -33
29JUN26 175.00 P 0.00 0.00 0.00 20.33 +1.74 48 0 426 0
29JUN26 177.50 P 0.00 0.00 0.00 22.24 +1.97 49 0 407 0
29JUN26 180.00 P 0.00 0.00 0.00 24.19 +2.07 49 0 9,013 0
29JUN26 182.50 P 0.00 0.00 0.00 26.96 +2.99 53 0 497 0
29JUN26 185.00 P 0.00 0.00 0.00 28.23 +2.35 50 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 31.12 +3.23 55 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 33.28 +3.37 55 0 2,614 0
29JUN26 192.50 P 0.00 0.00 0.00 35.47 +3.46 56 0 1,894 0
29JUN26 195.00 P 0.00 0.00 0.00 37.74 +3.58 57 0 570 0
29JUN26 197.50 P 0.00 0.00 0.00 40.01 +3.69 58 0 454 0
29JUN26 200.00 P 0.00 0.00 0.00 42.33 +3.77 58 1 5,050 +1
29JUN26 205.00 P 0.00 0.00 0.00 47.07 +3.96 61 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 51.91 +4.09 63 0 976 0
29JUN26 215.00 P 0.00 0.00 0.00 56.82 +4.22 67 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 61.81 +4.32 70 0 2,059 0
29JUN26 225.00 P 0.00 0.00 0.00 66.64 +4.20 72 0 949 0
29JUN26 230.00 P 0.00 0.00 0.00 71.37 +3.93 73 0 1,437 0
29JUN26 235.00 P 0.00 0.00 0.00 76.28 +3.78 75 0 366 0
29JUN26 240.00 P 0.00 0.00 0.00 81.31 +3.91 78 0 1,967 0
29JUN26 245.00 P 0.00 0.00 0.00 85.96 +3.66 77 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 90.86 +3.18 79 0 254 0
29JUN26 255.00 P 97.00 97.00 97.00 95.76 +3.71 81 3 169 +3
29JUN26 260.00 P 0.00 0.00 0.00 100.74 +3.79 83 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 105.86 +4.03 87 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 110.79 +4.01 89 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 115.73 +4.02 90 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 120.44 +3.83 88 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 125.63 +4.05 93 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 130.57 +3.89 94 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 135.28 +3.82 91 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 140.24 +3.83 92 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 150.16 +3.84 94 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 160.06 +3.83 96 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 169.98 +3.87 97 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 179.90 +3.83 97 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 189.85 +3.85 98 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 199.78 +3.85 95 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 209.73 +3.86 90 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 219.73 +3.92 93 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 229.71 +3.93 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 239.69 +4.01 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 249.70 +3.97 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 259.66 +3.98 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 269.67 +3.97 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 279.71 +4.02 105 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 289.69 +4.04 0 0 0 0
30JUL26 120.00 P 1.72 1.72 1.72 1.56 +0.34 49 3 697 -3
30JUL26 122.50 P 0.00 0.00 0.00 1.90 +0.39 49 0 297 0
30JUL26 125.00 P 2.40 2.40 2.34 2.30 +0.49 50 1,068 1,221 +918
30JUL26 127.50 P 2.79 2.79 2.79 2.72 +0.51 49 500 705 +500
30JUL26 130.00 P 3.10 3.30 3.10 3.24 +0.63 49 8 485 +7
30JUL26 132.50 P 0.00 0.00 0.00 3.72 +0.61 49 0 399 0
30JUL26 135.00 P 4.55 4.55 4.55 4.31 +0.67 49 2 402 0
30JUL26 137.50 P 4.92 5.21 4.92 4.98 +0.76 49 8 835 0
30JUL26 140.00 P 5.25 6.23 5.25 5.74 +0.82 49 28 1,023 +11
30JUL26 142.50 P 6.57 6.59 6.57 6.59 +0.98 49 61 1,400 +7
30JUL26 145.00 P 7.70 7.71 7.68 7.49 +1.06 49 30 1,276 -3
30JUL26 147.50 P 8.47 8.50 8.25 8.62 +1.32 50 40 1,395 +35
30JUL26 150.00 P 9.65 10.07 9.47 9.69 +1.51 50 643 3,282 +332
30JUL26 152.50 P 10.56 11.00 10.56 10.77 +1.53 50 95 2,235 +90
30JUL26 155.00 P 12.03 12.41 11.90 12.01 +1.70 50 100 1,816 +4
30JUL26 157.50 P 13.64 13.70 13.25 13.26 +1.85 50 94 1,612 +60
30JUL26 160.00 P 14.69 15.20 14.30 14.57 +1.88 50 599 1,304 +240
30JUL26 162.50 P 16.66 16.66 16.24 16.03 +2.07 51 76 995 +14
30JUL26 165.00 P 17.90 17.94 17.78 17.52 +2.25 51 50 632 0
30JUL26 167.50 P 19.55 19.55 19.41 19.00 +2.25 51 64 857 +64
30JUL26 170.00 P 19.08 19.08 19.08 20.66 +2.43 51 30 1,256 0
30JUL26 172.50 P 20.73 23.00 20.73 21.47 +1.75 48 35 287 -5
30JUL26 175.00 P 0.00 0.00 0.00 24.02 +2.62 51 0 82 0
30JUL26 177.50 P 0.00 0.00 0.00 25.06 +1.98 49 0 95 0
30JUL26 180.00 P 0.00 0.00 0.00 27.70 +2.94 52 0 153 0
30JUL26 182.50 P 0.00 0.00 0.00 29.57 +2.99 52 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 31.51 +3.07 53 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 33.53 +3.22 53 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 35.56 +3.33 53 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 37.59 +3.33 53 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 39.75 +3.47 54 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 41.92 +3.60 55 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 44.09 +3.64 55 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 48.58 +3.79 56 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 53.16 +3.91 58 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 57.87 +4.05 59 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 62.63 +4.13 61 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 67.43 +4.17 63 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 72.14 +4.04 64 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 76.88 +3.88 64 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 81.65 +3.70 65 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 86.45 +3.52 66 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 91.28 +3.56 67 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 96.10 +3.56 68 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 100.97 +3.60 69 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 105.86 +3.67 70 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 110.79 +3.61 71 0 750 0
28AUG26 132.50 P 6.14 6.14 6.14 5.88 +0.78 51 1 44 +1
28AUG26 135.00 P 0.00 0.00 0.00 6.65 +0.84 52 0 38 0
28AUG26 137.50 P 7.31 7.31 7.31 7.46 +0.93 52 5 15 +5
28AUG26 140.00 P 8.31 8.88 8.31 8.50 +1.19 52 26 343 +26
28AUG26 142.50 P 0.00 0.00 0.00 9.40 +1.20 52 0 303 0
28AUG26 145.00 P 10.43 10.50 10.43 10.45 +1.35 52 11 445 0
28AUG26 147.50 P 11.61 11.61 11.40 11.54 +1.51 52 31 229 +30
28AUG26 150.00 P 13.00 13.00 12.46 12.51 +1.39 52 96 356 +57
28AUG26 152.50 P 14.33 14.33 14.33 13.83 +1.62 52 35 421 +5
28AUG26 155.00 P 14.60 15.23 14.60 15.12 +1.81 53 35 436 0
28AUG26 157.50 P 15.29 16.29 15.29 16.42 +1.86 53 60 594 +30
28AUG26 160.00 P 16.76 18.24 16.76 17.73 +1.88 53 483 733 +466
28AUG26 162.50 P 18.81 19.70 18.81 19.14 +1.99 53 96 707 +76
28AUG26 165.00 P 19.15 21.30 19.15 20.72 +2.24 53 111 443 +31
28AUG26 167.50 P 22.56 22.56 22.56 22.22 +2.24 53 16 165 0
28AUG26 170.00 P 0.00 0.00 0.00 23.77 +2.29 53 0 139 0
28AUG26 172.50 P 0.00 0.00 0.00 25.47 +2.48 53 0 300 0
28AUG26 175.00 P 0.00 0.00 0.00 27.17 +2.61 54 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 28.87 +2.61 54 0 16 0
28AUG26 180.00 P 31.30 31.30 31.30 30.63 +2.68 54 7 136 +7
28AUG26 182.50 P 0.00 0.00 0.00 32.51 +2.85 54 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 34.39 +2.97 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 36.27 +2.98 54 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 38.19 +3.02 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.11 +0.17 51 0 513 0
29SEP26 102.50 P 0.00 0.00 0.00 1.32 +0.17 51 0 107 0
29SEP26 105.00 P 0.00 0.00 0.00 1.60 +0.23 51 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.91 +0.26 51 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.22 +0.26 51 0 186 0
29SEP26 112.50 P 0.00 0.00 0.00 2.65 +0.39 51 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.07 +0.39 51 0 367 0
29SEP26 117.50 P 0.00 0.00 0.00 3.52 +0.42 51 0 102 0
29SEP26 120.00 P 4.42 4.42 4.42 4.08 +0.55 51 5 237 +5
29SEP26 122.50 P 0.00 0.00 0.00 4.64 +0.55 51 0 152 0
29SEP26 125.00 P 0.00 0.00 0.00 5.23 +0.58 51 0 254 0
29SEP26 127.50 P 6.21 6.21 6.21 5.95 +0.73 51 1 227 +1
29SEP26 130.00 P 7.00 7.00 6.75 6.68 +0.76 51 26 505 +26
29SEP26 132.50 P 7.79 7.79 7.58 7.02 +0.37 50 5 346 0
29SEP26 135.00 P 8.48 8.48 8.48 8.30 +0.93 51 3 366 -3
29SEP26 137.50 P 0.00 0.00 0.00 9.21 +1.01 51 0 254 0
29SEP26 140.00 P 9.60 10.35 9.60 10.07 +0.96 51 30 1,168 +17
29SEP26 142.50 P 0.00 0.00 0.00 11.13 +1.12 51 0 1,194 0
29SEP26 145.00 P 11.75 11.95 11.75 12.14 +1.21 51 12 877 +10
29SEP26 147.50 P 0.00 0.00 0.00 13.32 +1.29 51 0 1,142 0
29SEP26 150.00 P 14.30 15.00 14.30 14.44 +1.31 51 42 4,557 -2
29SEP26 152.50 P 15.72 15.72 15.72 15.72 +1.48 51 1 432 +1
29SEP26 155.00 P 17.20 17.20 17.03 17.03 +1.64 52 32 653 +31
29SEP26 157.50 P 18.50 18.50 18.39 18.34 +1.65 52 2 492 0
29SEP26 160.00 P 20.00 20.21 19.80 19.65 +1.65 52 36 1,670 +32
29SEP26 162.50 P 21.25 21.25 21.25 21.15 +1.83 52 2 285 +2
29SEP26 165.00 P 23.20 23.20 22.73 22.66 +2.00 52 3 276 +1
29SEP26 167.50 P 24.28 24.28 24.28 24.18 +2.01 52 2 326 0
29SEP26 170.00 P 0.00 0.00 0.00 25.70 +2.01 52 0 475 0
29SEP26 172.50 P 0.00 0.00 0.00 26.48 +1.28 50 0 317 0
29SEP26 175.00 P 0.00 0.00 0.00 29.07 +2.34 52 0 301 0
29SEP26 177.50 P 30.93 30.93 30.93 30.78 +2.38 52 2 449 0
29SEP26 180.00 P 0.00 0.00 0.00 32.50 +2.39 53 0 4,823 0
29SEP26 182.50 P 0.00 0.00 0.00 34.28 +2.46 53 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 36.17 +2.63 53 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 38.06 +2.76 53 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 39.95 +2.76 53 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 41.85 +2.77 53 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 43.85 +2.88 54 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 45.89 +3.02 54 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 47.95 +3.12 54 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 52.06 +3.14 55 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 56.39 +3.35 56 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 60.77 +3.46 56 0 534 0
29SEP26 220.00 P 0.00 0.00 0.00 65.20 +3.51 57 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 69.80 +3.72 58 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 74.42 +3.77 59 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 79.10 +3.85 60 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 83.84 +3.96 61 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 88.19 +3.55 60 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 92.98 +3.55 61 0 99 0
29SEP26 255.00 P 0.00 0.00 0.00 97.54 +3.38 61 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 102.31 +3.64 62 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 107.43 +3.85 64 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 111.56 +3.51 61 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 116.37 +3.35 62 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 121.18 +3.40 62 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 126.00 +3.39 62 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 130.85 +3.41 63 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 135.95 +3.87 65 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 140.83 +3.91 65 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 150.62 +3.94 67 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 160.22 +3.77 65 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 170.08 +3.77 66 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 179.97 +3.80 66 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 189.88 +3.82 66 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 199.81 +3.84 67 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 209.74 +3.87 66 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 219.77 +3.96 69 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 229.73 +3.95 69 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 239.72 +4.00 70 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 249.70 +3.97 70 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 259.69 +4.01 70 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 269.67 +3.97 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 279.71 +4.02 77 0 0 0
29SEP26 450.00 P 290.50 290.50 290.00 289.69 +4.04 76 5 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.72 +0.31 50 0 913 0
30DEC26 102.50 P 3.50 3.75 3.50 3.24 +0.47 50 4 21 +4
30DEC26 105.00 P 0.00 0.00 0.00 3.68 +0.38 50 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.15 +0.41 50 0 95 0
30DEC26 110.00 P 0.00 0.00 0.00 4.73 +0.55 50 0 1,965 0
30DEC26 112.50 P 0.00 0.00 0.00 5.32 +0.56 50 0 0 0
30DEC26 115.00 P 6.07 6.20 6.07 5.90 +0.55 50 7 74 +7
30DEC26 117.50 P 0.00 0.00 0.00 6.58 +0.64 50 0 5 0
30DEC26 120.00 P 0.00 0.00 0.00 7.33 +0.76 51 0 284 0
30DEC26 122.50 P 0.00 0.00 0.00 8.08 +0.76 51 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 8.84 +0.77 51 0 241 0
30DEC26 127.50 P 0.00 0.00 0.00 9.71 +0.88 51 0 159 0
30DEC26 130.00 P 0.00 0.00 0.00 10.57 +0.93 50 0 273 0
30DEC26 132.50 P 11.79 11.79 11.79 11.58 +1.01 51 1 165 0
30DEC26 135.00 P 12.90 12.90 12.90 12.45 +0.94 51 2 503 0
30DEC26 137.50 P 0.00 0.00 0.00 13.55 +1.10 51 0 300 0
30DEC26 140.00 P 14.09 15.00 14.09 14.69 +1.30 51 8 2,960 +5
30DEC26 142.50 P 0.00 0.00 0.00 15.82 +1.30 51 0 466 0
30DEC26 145.00 P 16.50 16.50 16.50 16.96 +1.31 51 1 678 +1
30DEC26 147.50 P 17.80 18.16 17.80 18.01 +1.23 51 22 462 +10
30DEC26 150.00 P 19.21 19.60 19.21 19.20 +1.28 51 7 1,738 +7
30DEC26 152.50 P 20.80 20.80 20.70 20.51 +1.39 51 40 712 0
30DEC26 155.00 P 21.80 21.80 21.80 21.84 +1.44 51 6 963 +6
30DEC26 157.50 P 0.00 0.00 0.00 23.23 +1.52 51 0 325 0
30DEC26 160.00 P 0.00 0.00 0.00 24.66 +1.52 51 0 919 0
30DEC26 162.50 P 26.19 26.19 26.19 26.14 +1.66 51 30 536 +29
30DEC26 165.00 P 26.71 27.71 26.71 27.65 +1.79 51 31 939 -31
30DEC26 167.50 P 0.00 0.00 0.00 29.20 +1.80 51 0 216 0
30DEC26 170.00 P 0.00 0.00 0.00 30.88 +1.94 51 0 632 0
30DEC26 172.50 P 31.19 31.19 31.19 32.51 +2.09 52 30 338 0
30DEC26 175.00 P 0.00 0.00 0.00 34.16 +2.13 52 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 35.90 +2.31 52 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 37.64 +2.38 52 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 39.32 +2.33 52 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 41.12 +2.39 52 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 42.87 +2.40 52 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 44.75 +2.54 53 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 46.66 +2.70 53 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.58 +2.76 53 0 412 0
30DEC26 197.50 P 0.00 0.00 0.00 50.49 +2.76 53 0 328 0
30DEC26 200.00 P 0.00 0.00 0.00 52.42 +2.78 53 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 56.35 +2.87 53 0 1,997 0
30DEC26 210.00 P 0.00 0.00 0.00 60.49 +3.13 54 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 64.64 +3.14 54 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 68.82 +3.17 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 73.19 +3.37 55 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 77.56 +3.43 56 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 81.98 +3.43 56 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 86.36 +3.38 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 90.81 +3.38 56 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 95.29 +3.30 57 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 99.62 +3.21 56 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 104.17 +3.26 56 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 108.97 +3.44 57 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 113.38 +3.27 57 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 118.03 +3.27 57 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 122.70 +3.31 57 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 127.61 +3.50 58 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 132.33 +3.61 58 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 136.86 +3.20 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 141.85 +3.49 59 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 151.25 +3.33 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 160.93 +3.36 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 170.89 +3.63 61 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 180.43 +3.48 60 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 190.49 +3.74 62 0 24 0
30MAR27 120.00 P 10.25 10.25 10.00 9.85 +0.52 50 47 2,330 +43
30MAR27 122.50 P 0.00 0.00 0.00 11.02 +0.86 51 0 54 0
30MAR27 125.00 P 0.00 0.00 0.00 11.73 +0.71 50 0 17 0
30MAR27 127.50 P 12.60 12.60 12.60 12.51 +0.54 50 5 335 0
30MAR27 130.00 P 0.00 0.00 0.00 13.61 +0.69 50 0 338 0
30MAR27 132.50 P 0.00 0.00 0.00 14.95 +1.11 51 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 15.79 +0.92 50 0 65 0
30MAR27 137.50 P 0.00 0.00 0.00 17.48 +1.54 51 0 137 0
30MAR27 140.00 P 17.80 17.80 17.80 18.68 +1.59 52 1 655 0
30MAR27 142.50 P 19.36 19.36 19.36 19.53 +1.28 51 1 429 +1
30MAR27 145.00 P 20.00 20.55 20.00 20.91 +1.66 51 7 269 +4
30MAR27 147.50 P 0.00 0.00 0.00 21.59 +1.01 50 0 1,158 0
30MAR27 150.00 P 23.00 23.10 22.80 22.88 +1.21 50 53 1,590 +13
30MAR27 152.50 P 24.18 24.18 24.18 24.22 +1.27 50 2 199 0
30MAR27 155.00 P 25.25 25.25 25.25 25.58 +1.32 50 2 589 +2
30MAR27 157.50 P 27.11 27.11 27.11 26.99 +1.17 50 2 1,125 +2
30MAR27 160.00 P 27.50 28.51 27.50 28.45 +1.49 51 10 1,316 +10
30MAR27 162.50 P 0.00 0.00 0.00 29.94 +1.34 51 0 178 0
30MAR27 165.00 P 0.00 0.00 0.00 31.47 +1.46 51 0 97 0
30MAR27 167.50 P 0.00 0.00 0.00 33.03 +1.46 51 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 34.62 +1.49 51 0 87 0
30MAR27 172.50 P 0.00 0.00 0.00 36.25 +1.68 51 0 91 0
30MAR27 175.00 P 0.00 0.00 0.00 38.17 +2.23 52 0 1 0
30MAR27 177.50 P 0.00 0.00 0.00 40.26 +2.42 52 0 41 0
30MAR27 180.00 P 0.00 0.00 0.00 42.06 +2.64 53 0 83 0
30MAR27 182.50 P 0.00 0.00 0.00 43.82 +2.71 53 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 45.58 +2.71 53 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 47.35 +2.73 53 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 47.55 +1.17 50 0 119 0
30MAR27 192.50 P 0.00 0.00 0.00 50.32 +2.17 52 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 52.19 +2.28 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.08 +2.39 52 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 56.01 +2.48 52 0 93 0
30MAR27 205.00 P 0.00 0.00 0.00 59.87 +2.48 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 63.83 +2.56 53 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 67.84 +2.68 53 0 10 0
30MAR27 220.00 P 72.68 72.68 72.68 71.91 +2.77 53 1 60 +1
30MAR27 225.00 P 0.00 0.00 0.00 76.04 +2.73 53 0 0 0
30MAR27 230.00 P 79.79 79.80 79.79 80.36 +2.87 54 60 505 +60
30MAR27 235.00 P 0.00 0.00 0.00 84.48 +2.78 54 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 88.76 +2.84 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.09 +2.84 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.46 +2.88 54 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 101.93 +2.99 55 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 106.46 +3.11 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 110.94 +3.16 55 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 115.44 +3.18 55 0 3 0
30MAR27 275.00 P 0.00 0.00 0.00 120.02 +3.26 56 0 3 0
TOTAL PUT 34,304 503,969 +21,936
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$ 16.14
28MAY26 10.00 C 0.00 0.00 0.00 6.19 +0.09 158 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.70 +0.10 149 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.20 +0.10 135 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.70 +0.09 122 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.20 +0.09 110 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.70 +0.09 97 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.20 +0.09 86 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.65 +0.06 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.15 +0.06 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.66 +0.06 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.18 +0.04 35 0 0 0
28MAY26 15.50 C 0.77 0.80 0.75 0.74 +0.02 32 130 682 +130
28MAY26 16.00 C 0.45 0.46 0.45 0.40 +0.01 32 175 561 +21
28MAY26 16.50 C 0.18 0.18 0.18 0.19 0.00 32 10 4,379 0
28MAY26 17.00 C 0.07 0.11 0.07 0.08 0.00 33 62 4,240 -25
28MAY26 17.50 C 0.04 0.04 0.04 0.03 0.00 33 76 1,517 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 37 0 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 53 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.70 +0.10 121 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.46 +0.11 118 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.20 +0.10 111 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.71 +0.11 104 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.21 +0.11 95 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.70 +0.09 84 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.21 +0.05 77 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.71 +0.09 69 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.21 +0.05 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.73 +0.07 56 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.16 +0.05 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.69 +0.04 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.27 +0.04 35 0 61 0
29JUN26 15.50 C 0.00 0.00 0.00 0.89 +0.02 33 0 230 0
29JUN26 16.00 C 0.00 0.00 0.00 0.62 +0.02 32 0 295 0
29JUN26 16.50 C 0.00 0.00 0.00 0.43 +0.02 32 0 9,091 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 673 0
29JUN26 17.50 C 0.00 0.00 0.00 0.19 +0.01 32 0 1,230 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 0.00 32 0 568 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 32 0 839 0
29JUN26 19.00 C 0.07 0.07 0.07 0.05 0.00 33 11 249 +11
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 33 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 6.21 +0.06 91 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.71 +0.06 84 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.21 +0.06 76 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.70 +0.05 68 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.21 +0.05 62 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.71 +0.06 56 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.21 +0.05 50 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.73 +0.07 45 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.19 +0.05 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.76 +0.04 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.40 +0.04 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.09 +0.03 33 0 40 0
30JUL26 16.00 C 0.00 0.00 0.00 0.85 +0.02 33 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 0.66 +0.02 33 0 528 0
30JUL26 17.00 C 0.48 0.48 0.48 0.50 +0.02 33 92 530 +92
30JUL26 17.50 C 0.00 0.00 0.00 0.37 +0.02 33 0 131 0
30JUL26 18.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 56 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 +0.02 33 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 10 0
30JUL26 19.50 C 0.14 0.14 0.14 0.10 +0.02 33 60 296 +60
30JUL26 20.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 0.00 32 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 6.21 +0.06 80 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.71 +0.06 73 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.21 +0.06 66 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.70 +0.05 59 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.21 +0.05 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.71 +0.06 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.21 +0.05 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.73 +0.07 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.24 +0.03 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.86 +0.03 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.53 +0.02 33 0 77 0
28AUG26 15.50 C 0.00 0.00 0.00 1.28 +0.03 34 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 1.06 +0.03 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.87 +0.02 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.72 +0.02 35 0 19 0
28AUG26 17.50 C 0.00 0.00 0.00 0.60 +0.03 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.41 +0.03 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.34 +0.04 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.23 +0.03 38 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.21 +0.06 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.71 +0.06 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.21 +0.06 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.71 +0.06 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.21 +0.05 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.71 +0.06 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.21 +0.04 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.75 +0.07 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.33 +0.03 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 +0.02 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.72 +0.02 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.43 +0.03 33 0 875 0
29SEP26 16.00 C 0.00 0.00 0.00 1.23 +0.03 34 0 540 0
29SEP26 16.50 C 0.00 0.00 0.00 1.04 +0.02 34 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.88 +0.02 34 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 +0.02 35 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 +0.02 35 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 +0.01 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 0.00 36 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 0.00 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 0.00 36 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 0.00 37 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 0.00 38 0 1,120 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 0.00 38 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 0.00 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 0.00 39 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 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 6.21 +0.06 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.71 +0.06 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.21 +0.06 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.71 +0.06 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.21 +0.05 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.75 +0.06 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 +0.05 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.95 +0.05 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.61 -0.01 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.39 +0.05 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.12 +0.04 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.82 +0.03 32 0 23 0
30DEC26 16.00 C 0.00 0.00 0.00 1.62 +0.03 33 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.42 +0.02 33 0 267 0
30DEC26 17.00 C 1.15 1.15 1.15 1.26 +0.02 33 12 107 +4
30DEC26 17.50 C 0.00 0.00 0.00 1.11 +0.02 34 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.98 +0.01 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.86 +0.01 34 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.77 +0.01 35 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 0.00 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 0.00 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 -0.01 36 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 0.00 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.19 0.00 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.21 +0.06 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.71 +0.06 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.21 +0.06 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.72 +0.05 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.29 +0.05 32 0 9 0
30MAR27 12.50 C 0.00 0.00 0.00 3.90 +0.05 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.55 +0.05 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.23 +0.05 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.92 +0.04 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.64 +0.04 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.46 +0.03 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.15 +0.03 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.94 +0.02 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.75 +0.02 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.58 +0.02 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.43 +0.03 34 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.29 +0.03 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.17 +0.03 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.05 +0.04 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.95 +0.03 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.86 +0.03 35 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.71 +0.04 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.58 +0.04 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 +0.04 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.40 +0.04 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.34 +0.05 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.28 +0.04 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.24 +0.05 38 0 0 0
TOTAL CALL 628 47,366 +293
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 0.00 44 0 211 0
28MAY26 14.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 745 0
28MAY26 14.50 P 0.11 0.11 0.11 0.11 -0.02 38 10 3,131 0
28MAY26 15.00 P 0.21 0.21 0.20 0.20 -0.03 35 18 2,545 +18
28MAY26 15.50 P 0.35 0.38 0.35 0.38 -0.03 34 51 2,716 +1
28MAY26 16.00 P 0.00 0.00 0.00 0.63 -0.06 32 0 964 0
28MAY26 16.50 P 0.00 0.00 0.00 1.00 -0.05 34 0 3,258 0
28MAY26 17.00 P 0.00 0.00 0.00 1.42 -0.06 34 0 517 0
28MAY26 17.50 P 0.00 0.00 0.00 1.88 -0.06 34 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.36 -0.06 34 0 949 0
28MAY26 18.50 P 0.00 0.00 0.00 2.81 -0.10 0 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.31 -0.04 0 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 3.80 -0.05 0 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.34 -0.01 0 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.34 -0.05 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.34 -0.05 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.34 -0.05 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.30 -0.09 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.30 -0.08 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.30 -0.04 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.30 -0.04 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.30 -0.08 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.30 -0.09 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.30 -0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 43 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 43 0 1,092 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 300 0
29JUN26 13.50 P 0.12 0.12 0.12 0.14 -0.01 38 15 580 +15
29JUN26 14.00 P 0.19 0.19 0.19 0.22 -0.01 37 10 330 0
29JUN26 14.50 P 0.29 0.29 0.29 0.32 -0.02 35 210 690 +193
29JUN26 15.00 P 0.00 0.00 0.00 0.46 -0.03 34 0 476 0
29JUN26 15.50 P 0.00 0.00 0.00 0.65 -0.03 32 0 810 0
29JUN26 16.00 P 0.00 0.00 0.00 0.90 -0.04 32 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.21 -0.05 31 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.58 -0.05 31 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.00 -0.05 32 0 958 0
29JUN26 18.00 P 0.00 0.00 0.00 2.43 -0.06 31 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.83 -0.08 0 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.31 -0.08 0 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.80 -0.08 0 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.34 -0.05 0 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.34 -0.06 0 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.34 -0.06 0 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.34 -0.06 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.30 -0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.30 -0.08 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.30 -0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.30 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.30 -0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.30 -0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.30 -0.09 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.28 -0.09 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.29 -0.10 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.28 -0.11 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.28 -0.11 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 0.00 38 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 0.00 38 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 0.00 37 0 50 0
30JUL26 13.00 P 0.00 0.00 0.00 0.17 0.00 37 0 1,405 0
30JUL26 13.50 P 0.23 0.23 0.23 0.23 -0.01 35 221 2,524 +221
30JUL26 14.00 P 0.00 0.00 0.00 0.33 -0.01 34 0 113 0
30JUL26 14.50 P 0.00 0.00 0.00 0.47 -0.01 34 0 140 0
30JUL26 15.00 P 0.61 0.61 0.61 0.63 -0.03 33 92 485 +92
30JUL26 15.50 P 0.00 0.00 0.00 0.84 -0.04 32 0 580 0
30JUL26 16.00 P 0.00 0.00 0.00 1.10 -0.05 32 0 690 0
30JUL26 16.50 P 1.40 1.40 1.40 1.40 -0.05 32 30 871 +28
30JUL26 17.00 P 0.00 0.00 0.00 1.76 -0.03 32 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.14 -0.04 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.55 -0.04 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.92 -0.05 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.37 -0.05 26 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.34 -0.05 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.34 -0.06 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.34 -0.06 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.30 -0.09 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.30 -0.08 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.30 -0.07 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.30 -0.04 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
28AUG26 13.00 P 0.27 0.27 0.27 0.21 -0.04 34 30 145 +30
28AUG26 13.50 P 0.00 0.00 0.00 0.32 -0.05 34 0 60 0
28AUG26 14.00 P 0.00 0.00 0.00 0.46 -0.05 35 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.64 -0.04 35 0 88 0
28AUG26 15.00 P 0.00 0.00 0.00 0.85 -0.04 35 0 185 0
28AUG26 15.50 P 1.12 1.12 1.12 1.10 -0.03 36 14 81 +5
28AUG26 16.00 P 0.00 0.00 0.00 1.38 -0.03 36 0 120 0
28AUG26 16.50 P 0.00 0.00 0.00 1.70 -0.04 37 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 2.05 -0.04 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.44 -0.03 38 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 2.84 -0.03 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.26 -0.04 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.60 -0.03 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.05 -0.02 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.50 -0.03 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.43 -0.04 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.40 -0.03 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.37 -0.05 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.36 -0.05 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.35 -0.05 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.03 33 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.03 33 0 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 -0.04 33 0 335 0
29SEP26 14.50 P 0.00 0.00 0.00 0.75 -0.03 34 0 338 0
29SEP26 15.00 P 0.00 0.00 0.00 0.97 -0.03 35 0 293 0
29SEP26 15.50 P 0.00 0.00 0.00 1.23 -0.03 35 0 599 0
29SEP26 16.00 P 0.00 0.00 0.00 1.52 -0.03 36 0 1,027 0
29SEP26 16.50 P 0.00 0.00 0.00 1.84 -0.04 36 0 746 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 -0.04 37 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 -0.04 37 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 2.95 -0.04 38 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.36 -0.05 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.79 -0.05 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.22 -0.06 41 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.68 -0.04 42 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.60 -0.04 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.54 -0.04 46 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.48 -0.06 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.45 -0.06 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.43 -0.06 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.41 -0.06 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.39 -0.07 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.38 -0.06 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.37 -0.06 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.35 -0.07 53 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.34 -0.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.33 -0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.32 -0.07 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.31 -0.08 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.01 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.01 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 +0.01 33 0 236 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 0.00 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 -0.01 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 -0.01 34 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.06 -0.01 34 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.29 -0.02 34 0 858 0
30DEC26 15.50 P 0.00 0.00 0.00 1.55 -0.02 35 0 1,047 0
30DEC26 16.00 P 0.00 0.00 0.00 1.84 -0.03 35 0 919 0
30DEC26 16.50 P 0.00 0.00 0.00 2.15 -0.03 35 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 -0.04 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.84 -0.05 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.23 -0.04 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.61 -0.05 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.02 -0.05 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.44 -0.04 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.85 -0.05 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.75 -0.03 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.64 -0.05 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.57 -0.05 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.52 -0.04 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.48 -0.04 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.46 -0.03 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.44 -0.02 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.41 -0.03 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.40 -0.03 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.39 -0.03 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.36 -0.05 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.34 -0.05 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.33 -0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.32 -0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 30 0
30MAR27 10.50 P 0.27 0.27 0.27 0.17 0.00 33 10 10 +10
30MAR27 11.00 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 0.00 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 -0.01 33 0 75 0
30MAR27 12.50 P 0.00 0.00 0.00 0.57 0.00 34 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.71 -0.01 34 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 -0.01 34 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.09 -0.01 34 0 642 0
30MAR27 14.50 P 0.00 0.00 0.00 1.30 -0.02 34 0 325 0
30MAR27 15.00 P 0.00 0.00 0.00 1.55 -0.03 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.81 -0.03 35 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.10 -0.04 35 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.40 -0.04 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.74 -0.04 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.09 -0.03 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.44 -0.04 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.82 -0.04 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.20 -0.05 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.60 -0.04 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.00 -0.06 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.86 -0.04 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.75 -0.04 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.66 -0.04 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.59 -0.03 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.53 -0.03 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.49 -0.03 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.46 -0.02 43 0 0 0
TOTAL PUT 711 66,346 +613
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$ 5.78
28MAY26 4.30 C 0.00 0.00 0.00 1.48 +0.11 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.39 +0.12 63 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.29 +0.12 59 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.19 +0.12 54 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.09 +0.12 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.99 +0.12 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.88 +0.10 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.78 +0.12 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.57 +0.10 42 0 1 0
28MAY26 5.50 C 0.29 0.29 0.29 0.36 +0.07 38 9 131 0
28MAY26 5.75 C 0.20 0.20 0.18 0.21 +0.05 39 29 88 -16
28MAY26 6.00 C 0.11 0.13 0.10 0.11 +0.02 40 73 291 +32
28MAY26 6.25 C 0.05 0.05 0.05 0.06 +0.02 43 3 393 +3
28MAY26 6.50 C 0.03 0.03 0.03 0.03 +0.01 44 5 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 380 0
28MAY26 7.00 C 0.01 0.01 0.01 0.01 0.00 50 10 227 -1
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.99 +0.12 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.89 +0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.78 +0.11 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.48 +0.11 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.39 +0.12 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.29 +0.12 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.19 +0.11 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.12 +0.13 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.03 +0.13 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.92 +0.11 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.87 +0.14 44 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.64 +0.08 37 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.49 +0.08 40 0 74 0
29JUN26 5.75 C 0.37 0.37 0.37 0.35 +0.06 40 2 63 0
29JUN26 6.00 C 0.00 0.00 0.00 0.24 +0.04 40 0 13 0
29JUN26 6.25 C 0.15 0.16 0.15 0.17 +0.04 41 2 205 +2
29JUN26 6.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.07 +0.01 41 0 266 0
29JUN26 7.00 C 0.05 0.05 0.05 0.05 +0.01 42 5 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 +0.01 42 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.51 +0.14 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.40 +0.12 34 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.31 +0.12 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.22 +0.11 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.14 +0.12 39 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.08 +0.14 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.00 +0.14 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.92 +0.13 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.72 +0.09 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.56 +0.07 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.43 +0.05 39 0 22 0
30JUL26 6.00 C 0.31 0.31 0.31 0.34 +0.05 41 1 61 +1
30JUL26 6.25 C 0.00 0.00 0.00 0.25 +0.04 40 0 31 0
30JUL26 6.50 C 0.18 0.18 0.18 0.19 +0.03 41 2 46 +2
30JUL26 6.75 C 0.00 0.00 0.00 0.14 +0.03 41 0 30 0
30JUL26 7.00 C 0.11 0.11 0.11 0.10 +0.02 41 2 60 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 1.52 +0.12 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.43 +0.11 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.34 +0.11 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.29 +0.14 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.19 +0.11 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.10 +0.10 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.05 +0.12 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.98 +0.12 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.82 +0.11 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.64 +0.07 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.53 +0.07 41 0 2 0
28AUG26 6.00 C 0.39 0.39 0.39 0.42 +0.05 41 30 30 +30
28AUG26 6.25 C 0.00 0.00 0.00 0.33 +0.04 41 0 0 0
28AUG26 6.50 C 0.27 0.27 0.27 0.27 +0.04 42 30 30 +30
28AUG26 6.75 C 0.22 0.22 0.22 0.21 +0.03 42 1 1 +1
28AUG26 7.00 C 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.13 +0.03 42 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 +0.02 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 - 43 0 0 -
29SEP26 4.30 C 0.00 0.00 0.00 1.54 +0.11 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.48 +0.13 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.38 +0.11 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 +0.12 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.24 +0.11 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.17 +0.11 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.10 +0.10 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.03 +0.10 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.87 +0.10 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.71 +0.08 40 0 40 0
29SEP26 5.75 C 0.60 0.60 0.60 0.58 +0.06 39 1 475 0
29SEP26 6.00 C 0.00 0.00 0.00 0.49 +0.06 41 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 +0.05 40 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.32 +0.03 40 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 +0.04 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 +0.03 42 0 190 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 +0.02 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.02 43 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.67 +0.12 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 +0.14 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.52 +0.12 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.45 +0.13 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.38 +0.13 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.31 +0.11 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.25 +0.11 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.18 +0.10 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.04 +0.10 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.90 +0.08 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.76 +0.07 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 +0.06 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.06 40 0 0 0
30DEC26 6.50 C 0.49 0.49 0.49 0.49 +0.05 40 2 24 +2
30DEC26 6.75 C 0.00 0.00 0.00 0.42 +0.04 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 +0.03 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.03 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 +0.03 41 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.04 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 +0.04 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 +0.04 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.02 41 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.77 +0.12 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.69 +0.11 41 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.63 +0.12 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.56 +0.11 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.51 +0.12 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.43 +0.10 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.37 +0.10 41 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.31 +0.10 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.17 +0.09 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.04 +0.08 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.91 +0.06 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.80 +0.05 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.71 +0.05 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 +0.05 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 +0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 +0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.44 +0.04 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 +0.05 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 +0.04 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 +0.04 41 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 +0.03 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 +0.02 41 0 1 0
TOTAL CALL 207 7,488 +86
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
28MAY26 4.90 P 0.01 0.01 0.01 0.01 0.00 47 1 220 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 309 0
28MAY26 5.25 P 0.03 0.03 0.03 0.04 -0.02 44 1 452 0
28MAY26 5.50 P 0.12 0.12 0.07 0.09 -0.04 42 21 618 +5
28MAY26 5.75 P 0.19 0.19 0.16 0.19 -0.07 43 40 357 -34
28MAY26 6.00 P 0.00 0.00 0.00 0.34 -0.08 44 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.53 -0.11 45 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.75 -0.13 47 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 0.97 -0.15 0 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.22 -0.15 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.50 -0.11 75 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.73 -0.14 70 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.00 -0.12 91 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.25 -0.12 99 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.50 -0.12 106 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.75 -0.12 113 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.00 -0.12 119 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.23 -0.14 107 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 4.40 P 0.01 0.01 0.01 0.01 -0.01 40 1 5 +1
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 -0.01 44 0 4 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 -0.01 43 0 39 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 42 0 212 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.02 41 0 94 0
29JUN26 5.00 P 0.07 0.07 0.07 0.08 -0.02 42 1 96 +1
29JUN26 5.25 P 0.13 0.14 0.13 0.14 -0.03 41 57 280 -50
29JUN26 5.50 P 0.20 0.21 0.20 0.23 -0.04 41 2 244 0
29JUN26 5.75 P 0.00 0.00 0.00 0.34 -0.07 40 0 30 0
29JUN26 6.00 P 0.49 0.49 0.49 0.49 -0.07 41 1 153 +1
29JUN26 6.25 P 0.00 0.00 0.00 0.67 -0.10 42 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.85 -0.13 40 0 315 0
29JUN26 6.75 P 1.20 1.21 1.19 1.08 -0.12 44 40 145 -20
29JUN26 7.00 P 0.00 0.00 0.00 1.31 -0.13 46 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.54 -0.14 46 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.78 -0.15 48 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.02 -0.16 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.26 -0.16 49 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.50 -0.14 45 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.76 -0.14 57 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.00 -0.15 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.26 -0.14 64 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.52 -0.10 73 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.73 -0.14 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.24 -0.12 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.77 -0.12 90 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.27 -0.09 96 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.73 -0.12 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.23 -0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.72 -0.14 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.01 39 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 -0.02 40 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.09 -0.02 40 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 38 0
30JUL26 5.25 P 0.20 0.20 0.20 0.21 -0.04 40 4 14 -2
30JUL26 5.50 P 0.00 0.00 0.00 0.31 -0.04 41 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.43 -0.06 40 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.58 -0.06 41 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.75 -0.09 41 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.93 -0.11 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.13 -0.12 41 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.35 -0.13 43 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.56 -0.15 41 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.80 -0.15 43 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.05 -0.15 47 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.28 -0.17 46 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.51 -0.18 43 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.78 -0.15 53 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.15 -0.02 43 0 2 0
28AUG26 4.90 P 0.00 0.00 0.00 0.17 -0.02 42 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.28 -0.05 41 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.39 -0.05 42 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.52 -0.05 42 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.67 -0.06 43 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.83 -0.08 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.99 -0.11 41 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.19 -0.12 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.40 -0.12 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.63 -0.12 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.86 -0.12 46 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.08 -0.14 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.32 - 48 0 0 -
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 2 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.02 42 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.02 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.02 42 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.03 42 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.04 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 -0.04 42 0 132 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 -0.05 42 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 -0.05 42 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.89 -0.05 42 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 -0.07 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.24 -0.12 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.44 -0.08 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.65 -0.10 42 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.86 -0.12 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.09 -0.16 43 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.33 -0.15 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.56 -0.17 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.80 -0.17 46 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.05 -0.17 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.30 -0.17 50 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.53 -0.18 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.78 -0.16 51 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.03 -0.13 53 0 0 0
29SEP26 10.00 P 4.34 4.34 4.34 4.27 -0.13 53 4 16 +4
29SEP26 10.50 P 0.00 0.00 0.00 4.77 -0.12 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.27 -0.11 61 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.76 -0.12 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.26 -0.12 65 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.76 -0.11 68 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 -0.02 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.02 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.02 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.03 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.04 41 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 -0.04 41 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 -0.05 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 -0.05 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.87 -0.05 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 -0.07 42 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.07 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.36 -0.10 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.55 -0.08 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.75 -0.13 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 -0.14 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.17 -0.15 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.41 -0.14 43 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 -0.15 43 0 0 0
30DEC26 8.50 P 2.95 2.95 2.95 2.86 -0.16 44 2 6 +2
30DEC26 8.75 P 0.00 0.00 0.00 3.10 -0.16 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.33 -0.17 45 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.56 -0.19 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 -0.02 41 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 -0.02 41 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.03 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.03 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 -0.03 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.03 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 -0.04 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.03 41 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 -0.05 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 -0.04 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 -0.05 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 -0.05 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 -0.06 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 -0.07 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 -0.07 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.64 -0.08 40 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 1.83 -0.09 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.03 -0.09 40 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.24 -0.13 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.46 -0.14 41 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 2.67 -0.17 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.90 -0.17 42 0 4 0
TOTAL PUT 175 7,557 -92
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$ 1.99
28MAY26 1.40 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.54 -0.04 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.34 -0.04 0 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.29 -0.04 0 0 22 0
28MAY26 1.75 C 0.00 0.00 0.00 0.24 -0.05 0 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.16 -0.03 41 0 8 0
28MAY26 1.90 C 0.00 0.00 0.00 0.13 -0.02 46 0 71 0
28MAY26 1.95 C 0.09 0.09 0.09 0.09 -0.03 40 1 7 0
28MAY26 2.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 195 0
28MAY26 2.10 C 0.04 0.04 0.04 0.04 -0.01 48 5 177 0
28MAY26 2.20 C 0.02 0.02 0.02 0.02 -0.01 49 4 166 -2
28MAY26 2.30 C 0.01 0.01 0.01 0.01 0.00 51 13 302 +12
28MAY26 2.40 C 0.00 0.00 0.00 0.01 0.00 62 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 72 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 81 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 90 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 98 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 133 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.99 -0.04 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.84 -0.04 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.79 -0.04 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.74 -0.04 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.69 -0.04 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.64 -0.04 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.55 -0.04 50 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.50 -0.04 45 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.45 -0.04 40 0 2 0
29JUN26 1.60 C 0.42 0.42 0.41 0.41 -0.03 47 2 101 +1
29JUN26 1.65 C 0.00 0.00 0.00 0.36 -0.04 42 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.33 -0.03 50 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.24 -0.04 42 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.22 -0.03 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.18 -0.04 44 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.16 -0.02 47 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 31 0
29JUN26 2.10 C 0.11 0.11 0.11 0.10 -0.02 49 1 54 0
29JUN26 2.20 C 0.08 0.08 0.07 0.07 -0.01 49 16 327 +6
29JUN26 2.30 C 0.06 0.06 0.06 0.05 -0.01 50 2 87 -1
29JUN26 2.40 C 0.04 0.04 0.04 0.03 -0.01 48 2 1,104 -2
29JUN26 2.50 C 0.03 0.03 0.03 0.02 -0.01 49 1 183 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 -0.01 46 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 69 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.61 -0.04 51 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.52 -0.03 50 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.48 -0.03 51 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.36 -0.03 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.25 -0.03 46 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.23 -0.02 48 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 3 0
30JUL26 2.10 C 0.00 0.00 0.00 0.14 -0.02 48 0 2 0
30JUL26 2.20 C 0.00 0.00 0.00 0.11 -0.01 49 0 7 0
30JUL26 2.30 C 0.00 0.00 0.00 0.08 -0.02 48 0 4 0
30JUL26 2.40 C 0.00 0.00 0.00 0.06 -0.01 49 0 5 0
30JUL26 2.50 C 0.00 0.00 0.00 0.05 0.00 51 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.04 0.00 52 0 6 0
30JUL26 2.70 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30JUL26 2.80 C 0.04 0.04 0.04 0.02 0.00 51 30 35 +30
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 1.55 C 0.00 0.00 0.00 0.50 -0.03 51 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.46 -0.03 51 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.39 -0.03 51 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.36 -0.02 52 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
28AUG26 2.10 C 0.19 0.19 0.19 0.19 -0.02 53 53 53 +53
28AUG26 2.20 C 0.00 0.00 0.00 0.15 -0.02 51 0 1 0
28AUG26 2.30 C 0.12 0.12 0.12 0.12 -0.02 51 1 2 +1
28AUG26 2.40 C 0.00 0.00 0.00 0.10 -0.01 52 0 2 0
28AUG26 2.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 -0.01 52 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 -0.01 51 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.63 -0.04 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.59 -0.04 48 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.55 -0.04 48 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.48 -0.03 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.44 -0.04 48 0 15 0
29SEP26 1.70 C 0.44 0.44 0.44 0.41 -0.03 49 4 16 -4
29SEP26 1.75 C 0.00 0.00 0.00 0.38 -0.03 49 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.35 -0.03 49 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.32 -0.04 49 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.30 -0.03 50 0 1 0
29SEP26 1.95 C 0.33 0.33 0.33 0.28 -0.03 51 1 27 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.25 -0.03 50 0 205 0
29SEP26 2.10 C 0.00 0.00 0.00 0.22 -0.03 52 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.19 -0.03 53 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.16 -0.02 53 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.13 -0.03 52 0 201 0
29SEP26 2.50 C 0.00 0.00 0.00 0.11 -0.02 53 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.09 -0.02 52 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.08 -0.01 54 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.06 -0.02 52 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.05 -0.02 52 0 7 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.03 -0.02 50 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 -0.02 48 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.02 44 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 46 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.69 -0.03 54 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.64 -0.04 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.61 -0.03 51 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.58 -0.03 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.55 -0.03 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.52 -0.02 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.49 -0.02 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.46 -0.03 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.44 -0.02 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.39 -0.02 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.36 0.00 55 0 12 0
30DEC26 2.10 C 0.00 0.00 0.00 0.31 -0.02 54 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 0.28 -0.02 55 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.25 -0.01 55 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.22 -0.01 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 0.00 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 0.00 56 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 0.00 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.14 0.00 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 +0.01 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 0.00 55 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 0.00 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 55 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 54 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 53 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 51 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 48 0 14 0
30MAR27 1.40 C 0.00 0.00 0.00 0.72 -0.04 51 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.68 -0.04 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.65 -0.04 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.62 -0.03 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.59 -0.03 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.53 -0.04 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.51 -0.03 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.48 -0.04 50 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.46 -0.03 51 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.44 -0.03 51 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.42 -0.03 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.40 -0.03 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.36 -0.03 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.33 -0.03 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.30 -0.02 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.27 -0.03 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.24 -0.03 52 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.22 -0.03 52 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 -0.02 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 -0.02 52 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.14 -0.03 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 -0.02 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.02 52 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 9 0
TOTAL CALL 136 10,465 +95
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 109 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
28MAY26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 1.80 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
28MAY26 1.85 P 0.03 0.03 0.03 0.02 0.00 43 1 84 0
28MAY26 1.90 P 0.03 0.03 0.03 0.04 +0.01 47 1 173 +1
28MAY26 1.95 P 0.05 0.05 0.05 0.06 +0.02 48 18 56 +17
28MAY26 2.00 P 0.07 0.07 0.07 0.08 +0.02 45 1 125 0
28MAY26 2.10 P 0.00 0.00 0.00 0.14 +0.02 43 0 42 0
28MAY26 2.20 P 0.00 0.00 0.00 0.23 +0.04 51 0 49 0
28MAY26 2.30 P 0.00 0.00 0.00 0.32 +0.04 54 0 258 0
28MAY26 2.40 P 0.00 0.00 0.00 0.42 +0.04 65 0 407 0
28MAY26 2.50 P 0.00 0.00 0.00 0.53 +0.05 88 0 214 0
28MAY26 2.60 P 0.00 0.00 0.00 0.63 +0.05 98 0 21 -4
28MAY26 2.70 P 0.00 0.00 0.00 0.73 +0.05 108 0 21 -6
28MAY26 2.80 P 0.00 0.00 0.00 0.83 +0.05 118 0 0 -23
28MAY26 2.90 P 0.00 0.00 0.00 0.93 +0.06 126 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.03 +0.06 134 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.13 +0.06 142 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.23 +0.06 149 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.33 +0.06 156 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.43 +0.06 163 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.53 +0.06 170 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.63 +0.06 177 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.73 +0.06 183 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 111 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 74 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29JUN26 1.55 P 0.01 0.01 0.01 0.01 0.00 48 3 9 +3
29JUN26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29JUN26 1.65 P 0.00 0.00 0.00 0.02 +0.01 46 0 33 0
29JUN26 1.70 P 0.03 0.03 0.03 0.03 +0.01 47 3 46 +1
29JUN26 1.75 P 0.03 0.03 0.03 0.04 +0.01 46 2 43 +2
29JUN26 1.80 P 0.04 0.05 0.04 0.06 +0.02 49 5 44 0
29JUN26 1.85 P 0.07 0.07 0.07 0.07 0.00 46 2 71 +2
29JUN26 1.90 P 0.07 0.09 0.07 0.09 +0.01 47 5 51 +1
29JUN26 1.95 P 0.10 0.11 0.10 0.11 +0.01 46 2 32 +2
29JUN26 2.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 88 0
29JUN26 2.10 P 0.00 0.00 0.00 0.20 +0.02 48 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.27 +0.02 48 0 21 0
29JUN26 2.30 P 0.00 0.00 0.00 0.36 +0.03 53 0 126 0
29JUN26 2.40 P 0.00 0.00 0.00 0.44 +0.03 52 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 +0.04 59 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 +0.03 59 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.73 +0.04 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.83 +0.05 70 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.93 +0.05 75 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.03 +0.04 81 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.13 +0.06 85 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.23 +0.06 89 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.33 +0.06 94 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.43 +0.06 98 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.53 +0.06 102 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.63 +0.05 105 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.73 +0.06 109 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.82 +0.05 102 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.92 +0.05 105 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.02 +0.04 108 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.12 +0.04 111 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.22 +0.05 114 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30JUL26 1.45 P 0.01 0.01 0.01 0.01 0.00 45 3 5 +3
30JUL26 1.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.02 0.00 45 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.03 0.00 46 0 3 0
30JUL26 1.65 P 0.04 0.04 0.04 0.04 0.00 46 1 7 +1
30JUL26 1.70 P 0.00 0.00 0.00 0.05 0.00 45 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
30JUL26 1.80 P 0.00 0.00 0.00 0.09 +0.01 49 0 103 0
30JUL26 1.85 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30JUL26 1.90 P 0.12 0.12 0.12 0.13 +0.01 48 5 11 +5
30JUL26 1.95 P 0.00 0.00 0.00 0.15 +0.01 47 0 14 0
30JUL26 2.00 P 0.00 0.00 0.00 0.18 +0.02 48 0 26 0
30JUL26 2.10 P 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
30JUL26 2.20 P 0.32 0.32 0.32 0.31 +0.02 50 8 21 +8
30JUL26 2.30 P 0.00 0.00 0.00 0.39 +0.03 52 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.47 +0.03 52 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.56 +0.04 55 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.65 +0.04 56 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.75 +0.04 61 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.84 +0.04 62 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.93 +0.03 60 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.03 +0.04 64 0 0 0
28AUG26 1.55 P 0.04 0.04 0.04 0.05 +0.01 52 1 1 +1
28AUG26 1.60 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.17 +0.02 51 0 3 0
28AUG26 1.95 P 0.00 0.00 0.00 0.19 +0.02 50 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.22 +0.02 51 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.35 +0.02 52 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.43 +0.03 55 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.50 +0.02 53 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.59 +0.03 56 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.67 +0.03 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.76 +0.03 57 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.86 +0.04 61 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.95 +0.03 61 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.04 +0.03 61 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 +0.01 54 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 +0.01 53 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 +0.01 54 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 +0.01 53 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.11 0.00 51 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 +0.02 54 0 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.16 +0.02 53 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.18 +0.01 53 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.20 +0.01 52 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.23 +0.02 53 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.26 +0.02 53 0 315 0
29SEP26 2.10 P 0.00 0.00 0.00 0.32 +0.02 54 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.37 +0.01 51 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.46 +0.02 55 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.53 +0.02 54 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.61 +0.02 55 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.70 +0.02 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.79 +0.03 59 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 +0.03 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.97 +0.03 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.06 +0.03 61 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.15 +0.03 61 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.25 +0.04 64 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.34 +0.03 63 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 +0.03 62 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.53 +0.04 64 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.63 +0.04 67 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.73 +0.04 69 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.82 +0.04 65 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.92 +0.04 68 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.02 +0.04 69 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.12 +0.04 71 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.22 +0.04 73 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 +0.01 54 0 7 0
30DEC26 1.45 P 0.07 0.07 0.07 0.09 0.00 53 1 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.11 +0.01 54 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.12 +0.01 53 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 +0.02 56 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 +0.01 54 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 +0.01 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 +0.01 53 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 +0.02 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.25 +0.02 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.28 +0.02 54 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 +0.01 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.33 +0.02 54 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.39 +0.03 54 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.45 +0.02 53 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.52 +0.02 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.59 +0.01 53 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.68 +0.03 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.77 +0.04 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.85 +0.04 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.94 +0.04 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.02 +0.04 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 +0.04 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.20 +0.04 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 +0.04 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 +0.03 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.47 +0.03 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.56 +0.03 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.65 +0.03 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.75 +0.04 63 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.84 +0.03 62 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.94 +0.04 63 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.10 0.00 51 0 11 0
30MAR27 1.45 P 0.00 0.00 0.00 0.12 +0.01 52 0 13 0
30MAR27 1.50 P 0.00 0.00 0.00 0.14 0.00 53 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.15 0.00 51 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.16 0.00 49 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 0.00 50 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 0.00 51 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 0.00 50 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 +0.01 52 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.28 0.00 51 0 2 0
30MAR27 1.90 P 0.30 0.30 0.30 0.30 0.00 50 1 1 +1
30MAR27 1.95 P 0.00 0.00 0.00 0.33 +0.01 50 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.36 +0.01 50 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 +0.01 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.49 +0.01 51 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.57 +0.02 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 +0.01 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.72 +0.02 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.80 +0.02 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.88 +0.02 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.96 +0.02 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.05 +0.02 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 +0.02 56 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.22 +0.02 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.31 +0.02 57 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.41 +0.03 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.49 +0.02 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.59 +0.03 60 0 1 0
TOTAL PUT 63 4,675 +15
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$ 139.80
28MAY26 97.50 C 0.00 0.00 0.00 43.68 -2.16 127 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 41.11 -2.31 118 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 38.54 -2.51 110 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.97 -2.59 101 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 33.40 -2.67 93 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 30.82 -2.76 85 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 28.25 -2.85 77 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 25.68 -2.94 69 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 23.12 -2.81 62 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 20.56 -2.89 54 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 18.03 -2.94 48 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 15.09 -3.42 31 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 12.74 -3.35 31 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 10.51 -3.22 31 0 73 0
28MAY26 132.50 C 9.31 9.31 9.31 8.44 -3.03 31 1 92 -1
28MAY26 135.00 C 0.00 0.00 0.00 6.74 -2.62 32 0 172 0
28MAY26 137.50 C 5.90 5.90 5.90 5.06 -2.38 31 1 146 -1
28MAY26 140.00 C 6.60 6.60 4.00 3.67 -1.89 31 48 130 +24
28MAY26 142.50 C 4.70 4.70 2.70 2.60 -1.56 31 121 241 +89
28MAY26 145.00 C 3.52 3.52 1.91 1.76 -1.25 31 9 259 -5
28MAY26 147.50 C 1.56 1.56 1.30 1.14 -0.96 31 10 177 +1
28MAY26 150.00 C 1.40 1.40 0.85 0.71 -0.75 31 10 242 +2
28MAY26 152.50 C 1.23 1.23 0.65 0.43 -0.55 31 24 185 +15
28MAY26 155.00 C 0.84 0.84 0.52 0.25 -0.36 31 10 109 +4
28MAY26 157.50 C 0.00 0.00 0.00 0.14 -0.23 31 0 47 0
28MAY26 160.00 C 0.00 0.00 0.00 0.08 -0.14 31 0 83 0
28MAY26 162.50 C 0.00 0.00 0.00 0.04 -0.08 31 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.03 31 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 80.65 -3.00 131 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.70 -3.19 103 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.65 -3.02 119 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.16 -3.02 114 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.68 -3.01 110 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.27 -2.94 107 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.27 -3.45 83 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 62.78 -3.46 79 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 60.99 -2.77 98 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.54 -2.73 94 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 55.80 -2.72 84 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 53.54 -2.76 85 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 51.12 -2.70 82 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 48.58 -2.76 77 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 46.10 -2.76 73 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 43.68 -2.70 70 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 41.11 -2.79 65 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 38.74 -2.70 63 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 36.23 -2.76 59 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 33.69 -2.84 54 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 31.15 -2.93 50 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 28.64 -3.02 46 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 26.16 -3.08 43 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 23.73 -3.00 40 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 21.35 -3.24 37 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 18.50 -3.20 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 16.36 -3.09 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 14.33 -2.95 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 12.43 -2.78 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 10.67 -2.60 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 9.25 -2.21 31 0 181 0
29JUN26 137.50 C 8.71 8.71 8.15 7.73 -2.07 31 4 155 0
29JUN26 140.00 C 6.84 6.84 6.84 6.39 -1.77 30 20 242 +20
29JUN26 142.50 C 7.26 7.26 5.43 5.35 -1.41 31 34 213 +20
29JUN26 145.00 C 6.14 6.14 4.44 4.35 -1.22 31 47 164 +3
29JUN26 147.50 C 3.69 3.70 3.55 3.49 -1.07 31 38 122 +19
29JUN26 150.00 C 3.05 3.05 2.93 2.77 -0.92 31 37 114 +36
29JUN26 152.50 C 2.74 2.74 2.28 2.18 -0.80 31 18 182 +1
29JUN26 155.00 C 2.41 2.41 1.96 1.69 -0.72 30 16 184 +13
29JUN26 157.50 C 1.58 1.58 1.58 1.30 -0.65 30 15 121 0
29JUN26 160.00 C 1.85 1.85 1.85 0.99 -0.52 30 15 57 +15
29JUN26 162.50 C 1.31 1.31 1.31 0.74 -0.42 30 15 52 +15
29JUN26 165.00 C 0.00 0.00 0.00 0.55 -0.33 30 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.41 -0.25 30 0 36 0
30JUL26 105.00 C 0.00 0.00 0.00 36.59 -2.82 47 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 34.11 -2.90 45 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 31.16 -3.45 37 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 28.83 -3.41 36 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.89 -3.02 38 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 24.60 -3.01 36 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.39 -2.97 35 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.26 -2.37 34 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.23 -2.30 33 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.83 -2.70 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 14.08 -2.54 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 12.44 -2.38 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 11.12 -2.01 31 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 9.66 -1.91 31 0 90 0
30JUL26 140.00 C 9.75 9.75 9.75 8.33 -1.76 31 15 63 0
30JUL26 142.50 C 0.00 0.00 0.00 7.14 -1.59 30 0 59 0
30JUL26 145.00 C 6.80 6.80 6.80 6.11 -1.37 30 15 53 0
30JUL26 147.50 C 5.48 5.68 5.48 5.22 -1.20 30 4 36 +3
30JUL26 150.00 C 4.74 4.74 4.74 4.55 -0.96 31 1 39 +1
30JUL26 152.50 C 0.00 0.00 0.00 3.83 -0.87 31 0 52 0
30JUL26 155.00 C 0.00 0.00 0.00 3.20 -0.82 31 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 2.67 -0.74 31 0 136 0
30JUL26 160.00 C 0.00 0.00 0.00 2.21 -0.69 31 0 154 0
30JUL26 162.50 C 2.49 2.49 2.49 1.82 -0.58 31 15 107 0
30JUL26 165.00 C 0.00 0.00 0.00 1.44 -0.54 30 0 15 0
30JUL26 167.50 C 1.60 1.60 1.60 1.18 -0.40 30 1 1 +1
28AUG26 112.50 C 0.00 0.00 0.00 29.89 -2.97 37 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.63 -2.96 36 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.43 -2.94 35 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.32 -2.88 34 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.30 -2.83 33 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.80 -2.73 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 17.02 -2.60 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.35 -2.46 30 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 13.77 -2.32 30 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 12.51 -1.97 31 0 15 0
28AUG26 137.50 C 0.00 0.00 0.00 11.09 -1.88 31 0 16 0
28AUG26 140.00 C 10.29 10.29 10.29 9.78 -1.76 30 15 60 +15
28AUG26 142.50 C 0.00 0.00 0.00 8.59 -1.63 30 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 7.54 -1.44 30 0 30 0
28AUG26 147.50 C 0.00 0.00 0.00 6.60 -1.31 30 0 15 0
28AUG26 150.00 C 6.10 6.10 6.10 5.58 -1.39 30 1 16 +1
28AUG26 152.50 C 0.00 0.00 0.00 5.09 -1.03 31 0 15 0
28AUG26 155.00 C 0.00 0.00 0.00 4.42 -0.94 31 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 3.82 -0.88 31 0 77 0
28AUG26 160.00 C 0.00 0.00 0.00 3.28 -0.83 31 0 67 0
28AUG26 162.50 C 0.00 0.00 0.00 2.80 -0.74 31 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 2.32 -0.71 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 1.97 -0.54 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.46 -2.27 81 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 72.03 -2.24 78 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.55 -2.27 74 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.10 -2.27 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.66 -2.26 69 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.18 -2.29 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.78 -2.25 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.34 -2.26 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.12 -3.05 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.29 -2.46 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 49.77 -2.56 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.28 -2.64 48 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 44.15 -3.37 40 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 42.35 -2.78 43 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 39.93 -2.84 41 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 37.55 -2.87 40 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 35.22 -2.88 38 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 32.93 -2.90 37 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 30.70 -2.88 36 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 28.54 -2.85 35 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 26.45 -2.80 34 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 24.44 -2.72 34 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 22.51 -2.63 33 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 20.67 -1.99 33 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 18.37 -2.46 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 16.76 -2.34 31 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 15.25 -2.20 31 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 13.82 -2.08 31 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 12.61 -1.83 31 0 146 0
29SEP26 140.00 C 11.97 11.97 11.97 11.36 -1.71 31 2 23 0
29SEP26 142.50 C 0.00 0.00 0.00 10.10 -1.63 30 0 134 0
29SEP26 145.00 C 0.00 0.00 0.00 9.24 -1.35 31 0 31 0
29SEP26 147.50 C 9.46 9.46 9.46 8.12 -1.37 31 15 135 +15
29SEP26 150.00 C 0.00 0.00 0.00 7.42 -1.12 31 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 6.60 -1.07 31 0 40 0
29SEP26 155.00 C 0.00 0.00 0.00 5.86 -0.99 31 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 5.18 -0.93 31 0 40 0
29SEP26 160.00 C 0.00 0.00 0.00 4.57 -0.76 31 0 123 0
29SEP26 162.50 C 0.00 0.00 0.00 4.02 -0.72 31 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 3.42 -0.83 31 0 105 0
29SEP26 167.50 C 4.29 4.29 4.28 3.00 -0.73 31 53 201 +53
30DEC26 72.50 C 0.00 0.00 0.00 69.55 -2.58 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 67.10 -2.59 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.66 -2.60 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 62.18 -2.65 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 59.78 -2.63 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.34 -2.66 49 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 54.23 -3.37 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.29 -2.91 44 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 49.77 -3.04 41 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 47.71 -2.72 42 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 45.29 -2.78 40 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 42.91 -2.82 39 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 40.56 -2.86 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.28 -2.86 36 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 36.02 -2.89 35 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 33.85 -2.86 34 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 31.71 -2.86 33 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 29.68 -2.79 33 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 27.68 -2.76 32 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 25.79 -2.67 32 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 23.96 -2.61 31 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 22.22 -2.49 31 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 20.58 -1.86 31 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 18.99 -1.85 31 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 17.02 -2.25 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.65 -2.15 29 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 14.65 -1.77 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 13.44 -1.65 30 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 12.30 -1.58 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 11.29 -1.52 30 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 10.37 -1.30 30 0 3 0
30DEC26 150.00 C 11.08 11.08 10.70 9.41 -1.31 30 16 74 +16
30DEC26 152.50 C 0.00 0.00 0.00 8.57 -1.23 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 7.80 -1.31 30 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 7.04 -1.28 30 0 33 0
30DEC26 160.00 C 0.00 0.00 0.00 6.39 -1.16 30 0 96 0
30DEC26 162.50 C 0.00 0.00 0.00 5.80 -1.03 30 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 5.20 -1.02 30 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.57 -0.89 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 38.52 -3.06 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 36.64 -2.77 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.54 -2.78 32 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 32.58 -2.70 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.62 -2.68 31 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 28.77 -2.58 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.99 -2.50 31 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 25.25 -2.43 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 23.65 -2.31 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 22.10 -2.20 30 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.58 -2.02 30 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.23 -1.87 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.90 -1.86 30 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.57 -1.90 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 15.36 -1.82 29 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 14.14 -1.57 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 13.26 -1.53 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.16 -1.90 29 0 0 0
30MAR27 150.00 C 11.62 11.62 11.62 11.23 -1.86 29 2 6 +2
30MAR27 152.50 C 0.00 0.00 0.00 10.43 -1.57 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.66 -1.67 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.96 -1.59 29 0 0 0
30MAR27 160.00 C 8.76 8.76 8.76 8.26 -1.56 29 15 18 +15
30MAR27 162.50 C 0.00 0.00 0.00 7.61 -1.50 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.83 -1.56 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 6.28 -1.49 29 0 4 0
TOTAL CALL 663 12,398 +392
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
28MAY26 117.50 P 0.10 0.10 0.10 0.01 0.00 31 2 75 -2
28MAY26 120.00 P 0.15 0.19 0.15 0.03 +0.02 31 23 526 0
28MAY26 122.50 P 0.21 0.21 0.21 0.07 +0.04 31 2 95 0
28MAY26 125.00 P 0.21 0.21 0.21 0.15 +0.08 31 3 164 0
28MAY26 127.50 P 0.35 0.43 0.35 0.30 +0.16 31 3 96 +2
28MAY26 130.00 P 0.39 0.60 0.39 0.58 +0.30 31 8 189 0
28MAY26 132.50 P 0.53 1.10 0.53 1.01 +0.48 31 4 167 +4
28MAY26 135.00 P 1.30 1.30 1.30 1.68 +0.75 31 1 191 -1
28MAY26 137.50 P 1.38 1.40 1.38 2.58 +1.07 31 17 313 0
28MAY26 140.00 P 1.95 3.59 1.91 3.59 +1.25 30 68 156 -16
28MAY26 142.50 P 0.00 0.00 0.00 5.14 +1.71 31 0 104 0
28MAY26 145.00 P 4.86 4.86 4.86 6.79 +2.01 31 1 40 +1
28MAY26 147.50 P 0.00 0.00 0.00 8.67 +2.28 31 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 10.77 +2.76 31 0 13 0
28MAY26 152.50 P 0.00 0.00 0.00 13.00 +2.99 31 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 15.33 +3.17 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.75 +3.31 31 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 20.21 +3.40 31 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 22.70 +3.47 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 25.20 +3.50 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 27.70 +3.50 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 17 0
29JUN26 110.00 P 0.30 0.30 0.30 0.07 +0.03 30 10 51 +10
29JUN26 112.50 P 0.00 0.00 0.00 0.13 +0.06 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.21 +0.10 30 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.33 +0.15 30 0 47 0
29JUN26 120.00 P 0.80 0.80 0.80 0.52 +0.22 30 1 359 +1
29JUN26 122.50 P 0.84 1.00 0.84 0.80 +0.32 30 19 156 +9
29JUN26 125.00 P 0.94 1.23 0.94 1.16 +0.43 30 190 447 +161
29JUN26 127.50 P 1.74 1.74 1.74 1.65 +0.58 31 1 114 +1
29JUN26 130.00 P 1.99 2.32 1.99 2.27 +0.75 31 9 679 -2
29JUN26 132.50 P 3.03 3.04 3.02 3.03 +0.94 31 40 163 +17
29JUN26 135.00 P 2.89 3.87 2.89 3.87 +1.08 30 29 197 -2
29JUN26 137.50 P 4.57 4.85 4.57 4.85 +1.21 30 24 225 +22
29JUN26 140.00 P 5.90 6.01 5.90 6.01 +1.36 30 22 76 +16
29JUN26 142.50 P 7.12 7.13 7.12 7.59 +1.74 31 20 60 -13
29JUN26 145.00 P 8.60 8.64 8.60 8.89 +1.73 30 20 64 +20
29JUN26 147.50 P 0.00 0.00 0.00 10.67 +2.07 30 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 12.47 +2.43 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 14.39 +2.59 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 16.45 +2.76 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 18.58 +2.91 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 20.79 +3.04 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 23.09 +3.15 30 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 25.43 +3.23 30 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 27.82 +3.34 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.13 +0.06 30 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.21 +0.09 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.32 +0.14 30 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.47 +0.19 30 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.67 +0.26 30 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 0.92 +0.33 30 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 1.27 +0.41 30 0 91 0
30JUL26 122.50 P 1.55 1.55 1.55 1.75 +0.57 31 4 75 0
30JUL26 125.00 P 0.00 0.00 0.00 2.27 +0.69 31 0 5 0
30JUL26 127.50 P 0.00 0.00 0.00 2.92 +0.85 31 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 3.69 +1.01 31 0 30 0
30JUL26 132.50 P 0.00 0.00 0.00 4.56 +1.17 31 0 16 0
30JUL26 135.00 P 4.87 4.87 4.87 5.47 +1.26 31 5 181 0
30JUL26 137.50 P 4.91 6.02 4.91 6.51 +1.32 30 8 99 +7
30JUL26 140.00 P 0.00 0.00 0.00 7.69 +1.43 30 0 27 0
30JUL26 142.50 P 7.05 7.05 7.05 9.01 +1.57 30 15 15 +15
30JUL26 145.00 P 8.29 9.58 8.29 10.46 +1.73 30 7 22 +6
30JUL26 147.50 P 0.00 0.00 0.00 12.19 +2.08 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 13.91 +2.35 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.70 +2.48 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.63 +2.65 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 19.61 +2.75 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 21.04 +2.25 26 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 23.12 +2.27 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 26.04 +3.09 30 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.30 +3.14 30 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.86 +0.28 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 1.14 +0.35 30 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 1.50 +0.45 30 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 1.95 +0.56 30 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 2.52 +0.67 31 0 15 0
28AUG26 125.00 P 3.20 3.20 3.20 3.17 +0.82 31 15 15 +15
28AUG26 127.50 P 0.00 0.00 0.00 3.90 +0.94 31 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 4.72 +1.10 31 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 5.62 +1.18 31 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 6.60 +1.26 30 0 2 0
28AUG26 137.50 P 0.00 0.00 0.00 7.65 +1.30 30 0 0 0
28AUG26 140.00 P 7.00 7.00 7.00 8.83 +1.41 30 15 15 +15
28AUG26 142.50 P 0.00 0.00 0.00 10.15 +1.55 30 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 11.59 +1.70 30 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 13.26 +1.96 30 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 14.95 +2.16 30 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 16.72 +2.41 30 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 18.53 +2.49 30 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 19.86 +2.04 28 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.76 +2.04 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 23.78 +2.12 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 26.04 +2.34 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 28.30 +2.47 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.11 +0.04 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 +0.06 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.23 +0.09 31 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.33 +0.12 31 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.45 +0.16 31 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.62 +0.21 31 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.83 +0.26 31 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.09 +0.34 31 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.41 +0.41 31 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.77 +0.48 31 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.24 +0.59 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.74 +0.67 31 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 3.37 +0.81 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 4.13 +0.89 31 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 4.77 +0.87 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 5.74 +1.04 31 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 6.63 +1.10 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 7.62 +1.16 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 8.89 +1.44 30 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 10.08 +1.53 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.46 +1.66 30 0 42 0
29SEP26 145.00 P 0.00 0.00 0.00 12.74 +1.70 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 14.30 +1.87 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.14 +2.19 31 0 11 0
29SEP26 152.50 P 0.00 0.00 0.00 17.32 +1.64 29 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 19.04 +1.90 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 20.82 +1.91 28 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 22.71 +2.01 28 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 24.61 +1.99 28 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 26.61 +1.97 27 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 28.64 +1.97 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 +0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.25 +0.08 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.34 +0.09 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.46 +0.12 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.62 +0.16 29 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.80 +0.19 29 0 11 0
30DEC26 100.00 P 1.31 1.31 1.31 1.04 +0.25 29 5 180 0
30DEC26 102.50 P 0.00 0.00 0.00 1.31 +0.29 29 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.65 +0.37 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.02 +0.41 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.49 +0.51 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.98 +0.56 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.47 +0.56 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 4.22 +0.75 29 0 37 0
30DEC26 120.00 P 4.90 4.90 4.90 4.90 +0.79 29 4 45 +4
30DEC26 122.50 P 5.45 5.45 5.45 5.70 +1.05 29 4 122 +4
30DEC26 125.00 P 0.00 0.00 0.00 6.54 +0.91 29 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 7.46 +1.00 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.47 +1.08 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.57 +1.21 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 10.72 +1.27 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 11.88 +1.32 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 13.20 +1.40 28 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 14.72 +1.62 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 16.22 +1.71 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 17.79 +1.81 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 19.04 +1.54 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 20.71 +1.58 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 22.41 +1.71 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 24.13 +1.68 27 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 25.96 +1.71 27 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 28.57 +2.45 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 29.69 +1.69 27 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 31.65 +1.67 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.49 +0.37 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.00 +0.46 29 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.51 +0.48 29 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.16 +0.63 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.61 +0.45 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 5.39 +0.67 28 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 6.41 +1.03 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 6.84 +0.69 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.86 +0.72 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.82 +0.81 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 9.88 +0.94 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.95 +0.99 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 12.15 +1.14 28 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.61 +1.45 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 14.89 +1.51 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 16.31 +1.48 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 17.55 +1.27 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 19.08 +1.39 28 0 0 0
30MAR27 150.00 P 20.43 20.43 20.34 21.08 +2.06 28 2 3 +1
30MAR27 152.50 P 0.00 0.00 0.00 22.07 +1.26 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.78 +1.42 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.49 +1.42 27 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.22 +1.39 27 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.06 +1.44 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.96 +1.46 26 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.91 +1.52 26 0 0 0
TOTAL PUT 601 10,633 +295
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$ 3.20
28MAY26 2.00 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.80 +0.06 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.51 +0.06 50 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.40 +0.05 0 0 119 0
28MAY26 2.90 C 0.00 0.00 0.00 0.32 +0.04 41 0 148 0
28MAY26 3.00 C 0.22 0.25 0.22 0.25 +0.05 47 28 147 -12
28MAY26 3.10 C 0.15 0.15 0.15 0.18 +0.03 46 30 94 -5
28MAY26 3.20 C 0.13 0.13 0.12 0.12 +0.02 44 24 408 +10
28MAY26 3.30 C 0.07 0.09 0.07 0.09 +0.02 48 243 2,322 +231
28MAY26 3.40 C 0.04 0.05 0.04 0.06 +0.02 49 27 1,325 +27
28MAY26 3.50 C 0.00 0.00 0.00 0.04 +0.02 50 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 +0.01 47 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.50 +0.06 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.45 +0.06 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.35 +0.06 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.20 +0.06 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.10 +0.05 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.91 +0.06 53 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.81 +0.06 47 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 +0.05 41 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.52 +0.04 37 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 +0.03 39 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 +0.05 44 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.32 +0.04 45 0 85 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 +0.03 45 0 26 0
29JUN26 3.20 C 0.20 0.21 0.19 0.21 +0.03 45 38 33 -8
29JUN26 3.30 C 0.17 0.17 0.17 0.17 +0.03 46 13 304 +5
29JUN26 3.40 C 0.12 0.12 0.12 0.13 +0.02 45 4 844 0
29JUN26 3.50 C 0.10 0.10 0.09 0.10 +0.01 45 65 1,137 -37
29JUN26 3.60 C 0.08 0.08 0.08 0.08 +0.01 45 50 307 +40
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 45 0 45 0
29JUN26 3.80 C 0.05 0.05 0.05 0.05 +0.01 47 25 235 +10
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 48 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 42 0
29JUN26 4.10 C 0.02 0.02 0.02 0.02 +0.01 46 17 61 +17
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.21 +0.06 55 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.12 +0.06 58 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 1.02 +0.06 52 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.92 +0.05 47 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.83 +0.05 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.75 +0.06 49 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.66 +0.05 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.58 +0.05 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.49 +0.04 42 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.44 +0.06 45 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.32 +0.04 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.27 +0.04 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.23 +0.04 45 0 43 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 +0.04 45 0 0 0
30JUL26 3.50 C 0.15 0.15 0.15 0.16 +0.03 45 5 9 +5
30JUL26 3.60 C 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 +0.02 45 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 +0.02 45 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 +0.02 46 0 5 0
28AUG26 2.00 C 0.00 0.00 0.00 1.22 +0.06 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.13 +0.06 53 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.03 +0.06 48 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.94 +0.06 47 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.86 +0.06 49 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.77 +0.05 46 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.69 +0.05 46 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.62 +0.05 46 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.54 +0.04 44 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.48 +0.04 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.42 +0.03 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.37 +0.04 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.29 +0.04 47 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.25 +0.03 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.19 +0.02 47 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.17 +0.03 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.23 +0.07 49 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 1.14 +0.07 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.05 +0.07 48 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.96 +0.07 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.87 +0.06 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 +0.06 44 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.71 +0.05 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.64 +0.04 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.58 +0.05 44 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 +0.05 45 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 +0.04 44 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 +0.03 44 0 1,010 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 +0.04 45 0 1,045 0
29SEP26 3.30 C 0.00 0.00 0.00 0.33 +0.03 46 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.29 +0.02 46 0 644 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.02 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.02 46 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 +0.01 46 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 +0.02 47 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 +0.02 47 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.13 +0.02 48 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 +0.01 47 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 +0.02 48 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 +0.01 47 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 +0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 +0.01 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.25 +0.07 41 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.17 +0.07 43 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 1.08 +0.06 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.01 +0.07 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 +0.06 43 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 +0.06 43 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 +0.06 43 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 +0.05 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 +0.05 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 +0.05 44 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 +0.04 45 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 +0.04 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 +0.04 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 +0.04 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 +0.03 45 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 +0.03 46 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 +0.03 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 +0.03 47 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 +0.03 47 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 +0.03 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 +0.03 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 +0.03 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 +0.02 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 +0.02 47 0 255 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 +0.02 47 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.29 +0.07 43 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.22 +0.07 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.13 +0.06 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.07 +0.07 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 +0.06 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 +0.06 44 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 +0.06 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 +0.06 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 +0.04 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 +0.05 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 +0.05 46 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 +0.05 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.05 46 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.54 +0.04 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 +0.04 46 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 +0.03 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.44 +0.03 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.41 +0.03 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.39 +0.04 48 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 +0.03 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 +0.03 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 +0.03 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 +0.03 47 0 450 0
TOTAL CALL 569 16,131 +283
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 74 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 130 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 54 0 545 0
28MAY26 2.90 P 0.00 0.00 0.00 0.03 -0.01 50 0 690 0
28MAY26 3.00 P 0.05 0.05 0.05 0.05 -0.02 48 18 3,009 0
28MAY26 3.10 P 0.09 0.09 0.08 0.08 -0.03 47 6 107 +5
28MAY26 3.20 P 0.13 0.13 0.13 0.13 -0.03 49 14 535 -6
28MAY26 3.30 P 0.00 0.00 0.00 0.19 -0.05 50 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.26 -0.05 50 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.34 -0.04 52 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.43 -0.05 56 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.52 -0.05 57 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.62 -0.05 64 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.72 -0.05 71 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.82 -0.05 77 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.93 -0.04 92 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.02 -0.05 90 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.12 -0.05 95 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.22 -0.05 101 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.33 -0.04 116 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.43 -0.04 121 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 90 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 134 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 49 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 48 0 171 0
29JUN26 2.70 P 0.04 0.04 0.04 0.04 -0.01 46 5 403 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 191 0
29JUN26 2.90 P 0.09 0.09 0.08 0.08 -0.02 44 24 438 -10
29JUN26 3.00 P 0.11 0.11 0.11 0.11 -0.03 43 50 539 +50
29JUN26 3.10 P 0.00 0.00 0.00 0.16 -0.02 45 0 8,020 0
29JUN26 3.20 P 0.19 0.20 0.19 0.20 -0.04 43 24 117 +24
29JUN26 3.30 P 0.00 0.00 0.00 0.26 -0.04 44 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.33 -0.05 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.41 -0.04 47 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.48 -0.04 45 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.56 -0.06 45 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 -0.04 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 -0.04 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.84 -0.04 52 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 -0.05 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 -0.04 55 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.12 -0.05 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.22 -0.05 56 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.33 -0.04 65 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 -0.04 68 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.52 -0.05 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.61 -0.06 58 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.71 -0.06 61 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 51 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.04 0.00 47 0 45 0
30JUL26 2.60 P 0.00 0.00 0.00 0.05 -0.01 45 0 57 0
30JUL26 2.70 P 0.00 0.00 0.00 0.07 -0.01 44 0 6 0
30JUL26 2.80 P 0.00 0.00 0.00 0.10 -0.01 45 0 68 0
30JUL26 2.90 P 0.00 0.00 0.00 0.13 -0.02 45 0 320 0
30JUL26 3.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.26 -0.03 44 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.32 -0.04 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.46 -0.04 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.54 -0.04 48 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.61 -0.04 47 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.69 -0.05 47 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.77 -0.06 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.86 -0.06 47 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.95 -0.06 48 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
28AUG26 2.70 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.15 -0.02 48 0 2 0
28AUG26 2.90 P 0.00 0.00 0.00 0.19 -0.02 48 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.33 -0.03 48 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.39 -0.03 49 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.52 -0.04 49 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.60 -0.04 51 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.67 -0.05 50 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 0.75 -0.05 51 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.83 -0.05 51 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.92 -0.05 53 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.00 -0.06 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 -0.01 49 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 -0.01 47 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 -0.01 48 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.12 -0.01 48 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 -0.02 48 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.18 -0.02 47 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.22 -0.03 47 0 247 0
29SEP26 3.00 P 0.28 0.28 0.28 0.27 -0.03 48 4 228 +4
29SEP26 3.10 P 0.00 0.00 0.00 0.32 -0.03 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 -0.04 48 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.43 -0.04 48 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 -0.04 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 -0.04 49 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 -0.05 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 -0.04 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 -0.05 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 -0.05 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 -0.06 50 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 -0.06 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.12 -0.06 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 -0.06 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.30 -0.06 54 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.39 -0.06 55 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.48 -0.06 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.57 -0.06 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.66 -0.07 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.76 -0.06 57 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 -0.01 47 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 -0.01 47 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 -0.01 47 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 -0.01 48 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 465 0
30DEC26 2.60 P 0.00 0.00 0.00 0.18 -0.02 46 0 308 0
30DEC26 2.70 P 0.00 0.00 0.00 0.22 -0.02 47 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.26 -0.02 47 0 259 0
30DEC26 2.90 P 0.31 0.31 0.31 0.31 -0.02 47 10 129 -10
30DEC26 3.00 P 0.00 0.00 0.00 0.35 -0.03 46 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.41 -0.02 47 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.46 -0.03 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.52 -0.04 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 -0.04 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 -0.05 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 -0.05 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.79 -0.04 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.87 -0.04 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.94 -0.05 49 0 0 0
30DEC26 4.00 P 1.03 1.03 1.03 1.02 -0.05 49 1 7 -1
30DEC26 4.10 P 0.00 0.00 0.00 1.10 -0.05 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.19 -0.04 51 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 -0.05 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 -0.05 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.45 -0.05 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.53 -0.06 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 0.00 48 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.09 -0.01 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 -0.01 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.14 -0.01 46 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.17 -0.01 46 0 135 0
30MAR27 2.50 P 0.21 0.21 0.21 0.21 -0.01 47 4 108 -4
30MAR27 2.60 P 0.00 0.00 0.00 0.24 -0.01 46 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.28 -0.02 46 0 127 0
30MAR27 2.80 P 0.00 0.00 0.00 0.32 -0.02 46 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.37 -0.03 46 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.42 -0.02 46 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.48 -0.02 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.53 -0.03 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.59 -0.03 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 -0.04 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 -0.04 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.87 -0.03 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.94 -0.04 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.01 -0.04 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.09 -0.04 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.17 -0.04 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.25 -0.04 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.33 -0.05 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.41 -0.05 50 0 10 0
TOTAL PUT 160 27,274 +52
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$ 46.96
28MAY26 37.00 C 0.00 0.00 0.00 10.00 +0.56 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.00 +0.53 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.01 +0.62 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.01 +0.61 30 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 6.02 +0.59 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.05 +0.57 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.11 +0.52 30 0 0 0
28MAY26 44.00 C 2.50 2.50 2.50 3.23 +0.46 30 7 7 +7
28MAY26 45.00 C 1.80 1.81 1.80 2.51 +0.41 32 21 126 -3
28MAY26 46.00 C 1.39 1.75 1.39 1.80 +0.33 31 20 234 +15
28MAY26 47.00 C 0.79 1.18 0.79 1.18 +0.20 29 33 148 +24
28MAY26 48.00 C 0.66 0.74 0.66 0.77 +0.15 30 16 202 0
28MAY26 49.00 C 0.48 0.48 0.48 0.47 +0.10 30 15 190 +15
28MAY26 50.00 C 0.24 0.28 0.24 0.27 +0.05 30 30 318 +18
28MAY26 52.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 283 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 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 96 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.02 +0.45 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.03 +0.44 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.04 +0.60 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.07 +0.58 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.13 +0.56 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.23 +0.53 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.39 +0.49 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.62 +0.43 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.94 +0.36 32 0 311 0
29JUN26 46.00 C 1.80 2.31 1.80 2.34 +0.30 32 27 209 +15
29JUN26 47.00 C 1.85 1.85 1.85 1.84 +0.26 32 15 300 0
29JUN26 48.00 C 0.99 0.99 0.99 1.43 +0.21 32 5 480 -5
29JUN26 49.00 C 1.11 1.11 1.11 1.09 +0.15 32 15 243 0
29JUN26 50.00 C 0.79 0.81 0.79 0.81 +0.10 32 11 74 +11
29JUN26 52.50 C 0.33 0.33 0.33 0.40 +0.07 33 2 84 +2
29JUN26 55.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 131 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 0.00 33 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 65 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 10.03 +0.42 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.05 +0.39 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.10 +0.56 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.18 +0.54 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.30 +0.50 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.49 +0.46 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.73 +0.39 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.07 +0.36 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.52 +0.35 34 0 40 0
30JUL26 46.00 C 2.48 2.48 2.47 2.98 +0.29 34 24 55 -24
30JUL26 47.00 C 2.47 2.47 2.47 2.47 +0.20 33 7 91 0
30JUL26 48.00 C 0.00 0.00 0.00 2.12 +0.21 34 0 69 0
30JUL26 49.00 C 0.00 0.00 0.00 1.78 +0.18 34 0 51 0
30JUL26 50.00 C 1.48 1.48 1.48 1.47 +0.15 34 6 21 0
30JUL26 52.50 C 0.00 0.00 0.00 0.90 +0.10 34 0 66 0
30JUL26 55.00 C 0.00 0.00 0.00 0.52 +0.05 34 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.29 +0.03 34 0 57 0
30JUL26 60.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.09 +0.40 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.05 +0.25 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.10 +0.16 30 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.43 +0.49 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.65 +0.44 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.93 +0.42 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.27 +0.38 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.66 +0.33 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.18 +0.34 36 0 27 0
28AUG26 46.00 C 0.00 0.00 0.00 3.68 +0.30 36 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 3.23 +0.27 36 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.83 +0.24 36 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 2.48 +0.21 36 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 2.16 +0.18 36 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 1.49 +0.14 36 0 31 0
28AUG26 55.00 C 0.00 0.00 0.00 1.00 +0.10 36 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 0.66 +0.07 36 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.42 +0.03 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.09 +0.32 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.16 +0.25 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.40 +0.30 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.91 +0.43 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.23 +0.42 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.59 +0.38 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.00 +0.38 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.44 +0.33 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.79 +0.32 37 0 45 0
29SEP26 46.00 C 3.53 3.53 3.53 4.32 +0.28 37 8 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.90 +0.27 37 0 15 0
29SEP26 48.00 C 3.04 3.04 3.04 3.49 +0.22 37 6 10 +6
29SEP26 49.00 C 0.00 0.00 0.00 3.15 +0.22 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.81 +0.20 37 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 2.11 +0.16 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.57 +0.13 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 1.19 +0.11 38 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 0.87 +0.08 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.63 +0.08 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.43 +0.03 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 +0.01 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 +0.02 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.59 +0.45 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.89 +0.46 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.24 +0.44 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.61 +0.44 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.26 +0.42 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.69 +0.42 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.11 +0.37 37 0 10 0
30DEC26 44.00 C 0.00 0.00 0.00 6.61 +0.55 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.93 +0.35 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.47 +0.31 36 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 5.07 +0.31 36 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 4.66 +0.30 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 4.29 +0.26 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.96 +0.26 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 3.20 +0.22 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.55 +0.17 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.04 +0.10 36 0 20 0
30DEC26 60.00 C 1.47 1.47 1.47 1.68 +0.13 37 2 5 +2
30DEC26 62.50 C 0.00 0.00 0.00 1.33 +0.11 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.04 +0.09 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.83 +0.08 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 +0.04 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.50 +0.04 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.40 +0.03 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 +0.03 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 +0.03 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 +0.02 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.35 +0.45 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.73 +0.45 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.11 +0.44 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.51 +0.41 35 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 8.96 +0.40 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.42 +0.41 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.90 +0.36 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.43 +0.36 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.96 +0.36 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 6.50 +0.31 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.11 +0.31 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.71 +0.26 36 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.32 +0.27 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.99 +0.27 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.18 +0.23 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.53 +0.22 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.95 +0.18 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.45 +0.11 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.05 +0.08 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.72 +0.06 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.48 +0.08 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.23 +0.08 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.03 +0.08 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.84 +0.05 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 +0.04 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.48 +0.04 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 0 0
TOTAL CALL 270 9,663 +83
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 118 0
28MAY26 41.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 106 0
28MAY26 42.00 P 0.15 0.15 0.13 0.05 -0.05 31 2 141 -2
28MAY26 43.00 P 0.23 0.23 0.22 0.11 -0.09 30 28 169 -2
28MAY26 44.00 P 0.48 0.48 0.47 0.23 -0.16 30 24 260 +15
28MAY26 45.00 P 0.80 0.80 0.73 0.44 -0.24 30 17 187 +17
28MAY26 46.00 P 1.18 1.21 0.87 0.77 -0.27 31 113 301 -2
28MAY26 47.00 P 1.73 1.73 1.73 1.20 -0.37 30 15 641 0
28MAY26 48.00 P 2.22 2.22 2.22 1.76 -0.47 30 1 430 0
28MAY26 49.00 P 0.00 0.00 0.00 2.47 -0.52 30 0 247 0
28MAY26 50.00 P 0.00 0.00 0.00 3.27 -0.57 30 0 308 0
28MAY26 52.50 P 0.00 0.00 0.00 5.56 -0.61 30 0 119 0
28MAY26 55.00 P 0.00 0.00 0.00 8.04 -0.62 0 0 17 0
28MAY26 57.50 P 0.00 0.00 0.00 10.65 -0.51 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.28 -0.38 79 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.66 -0.50 79 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.18 -0.48 90 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.68 -0.48 98 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.20 -0.46 108 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.66 -0.50 111 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.14 -0.52 115 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.68 -0.48 127 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.27 -0.39 144 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.66 -0.50 137 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.16 -0.50 143 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.68 -0.48 151 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.05 32 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 0.20 -0.07 32 0 65 0
29JUN26 40.00 P 0.41 0.41 0.41 0.32 -0.09 33 10 104 +10
29JUN26 41.00 P 0.00 0.00 0.00 0.49 -0.12 33 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 0.71 -0.16 33 0 90 0
29JUN26 43.00 P 0.00 0.00 0.00 1.00 -0.20 33 0 64 0
29JUN26 44.00 P 1.67 1.67 1.67 1.35 -0.23 33 15 116 -15
29JUN26 45.00 P 2.18 2.18 2.18 1.74 -0.29 32 2 231 +2
29JUN26 46.00 P 2.71 2.71 2.70 2.23 -0.34 32 30 126 -30
29JUN26 47.00 P 0.00 0.00 0.00 2.79 -0.39 32 0 336 0
29JUN26 48.00 P 0.00 0.00 0.00 3.42 -0.43 32 0 247 0
29JUN26 49.00 P 0.00 0.00 0.00 4.13 -0.47 32 0 101 0
29JUN26 50.00 P 5.00 5.00 5.00 4.89 -0.49 32 4 141 0
29JUN26 52.50 P 0.00 0.00 0.00 6.99 -0.55 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.42 -0.32 38 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 11.87 -0.31 42 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.20 -0.44 38 0 647 0
29JUN26 62.50 P 0.00 0.00 0.00 16.88 -0.25 55 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.46 -0.16 63 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 21.94 -0.18 68 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.45 -0.22 73 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 26.94 -0.20 78 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.27 -0.38 72 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.92 -0.23 85 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.43 -0.21 90 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.92 -0.20 93 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.42 -0.21 97 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.92 -0.16 101 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.41 -0.21 104 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.73 -0.34 94 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.40 -0.16 110 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.25 -0.08 34 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.37 -0.10 34 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.51 -0.14 34 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.71 -0.16 34 0 65 0
30JUL26 41.00 P 1.14 1.14 1.14 0.95 -0.18 34 2 87 +2
30JUL26 42.00 P 0.00 0.00 0.00 1.24 -0.22 34 0 93 0
30JUL26 43.00 P 0.00 0.00 0.00 1.58 -0.23 34 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 1.97 -0.25 34 0 118 0
30JUL26 45.00 P 0.00 0.00 0.00 2.40 -0.29 34 0 196 0
30JUL26 46.00 P 0.00 0.00 0.00 2.89 -0.33 33 0 186 0
30JUL26 47.00 P 3.98 3.98 3.98 3.44 -0.37 33 15 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.05 -0.40 33 0 88 0
30JUL26 49.00 P 0.00 0.00 0.00 4.72 -0.46 33 0 35 0
30JUL26 50.00 P 0.00 0.00 0.00 5.43 -0.48 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.38 -0.54 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.77 -0.19 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.05 -0.22 39 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.48 -0.20 43 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 16.93 -0.21 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.46 -0.17 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.94 -0.18 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.45 -0.22 59 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.94 -0.20 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.52 -0.09 35 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.71 -0.13 36 0 0 0
28AUG26 39.00 P 1.13 1.13 1.13 0.92 -0.15 36 2 7 +2
28AUG26 40.00 P 0.00 0.00 0.00 1.18 -0.16 36 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.46 -0.18 36 0 48 0
28AUG26 42.00 P 0.00 0.00 0.00 1.79 -0.19 36 0 90 0
28AUG26 43.00 P 0.00 0.00 0.00 2.15 -0.22 36 0 95 0
28AUG26 44.00 P 0.00 0.00 0.00 2.55 -0.25 36 0 30 0
28AUG26 45.00 P 0.00 0.00 0.00 3.00 -0.28 35 0 16 0
28AUG26 46.00 P 0.00 0.00 0.00 3.50 -0.31 35 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 4.04 -0.36 35 0 73 0
28AUG26 48.00 P 5.21 5.21 5.21 4.64 -0.39 35 6 21 +6
28AUG26 49.00 P 0.00 0.00 0.00 5.33 -0.41 35 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 6.01 -0.44 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.05 -0.16 38 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.10 -0.17 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.28 -0.18 39 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.60 -0.17 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.00 -0.18 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.46 -0.18 45 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.94 -0.18 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.96 -0.12 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.19 -0.15 39 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.46 -0.16 39 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.76 -0.20 39 0 14 0
29SEP26 41.00 P 2.58 2.58 2.58 2.10 -0.21 39 1 1 +1
29SEP26 42.00 P 0.00 0.00 0.00 2.48 -0.25 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.91 -0.25 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.36 -0.30 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.87 -0.30 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.40 -0.35 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 4.98 -0.35 39 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.57 -0.23 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.24 -0.40 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.91 -0.43 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.74 -0.48 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.75 -0.51 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.90 -0.54 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.16 -0.57 44 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 17.51 -0.59 46 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.94 -0.60 49 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 22.41 -0.62 52 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 24.92 -0.57 56 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.46 -0.47 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.01 -0.37 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.49 -0.34 66 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.95 -0.34 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.56 -0.19 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.88 -0.34 72 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.35 -0.32 75 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.82 -0.33 76 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.29 -0.33 78 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.76 -0.33 79 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.55 -0.18 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.88 -0.15 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.21 -0.17 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.56 -0.17 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.94 -0.21 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.37 -0.21 38 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.80 -0.25 38 0 16 0
30DEC26 44.00 P 4.96 4.96 4.96 4.30 -0.26 38 10 26 0
30DEC26 45.00 P 0.00 0.00 0.00 4.81 -0.27 38 0 37 0
30DEC26 46.00 P 0.00 0.00 0.00 5.35 -0.31 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.94 -0.31 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.54 -0.32 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.17 -0.36 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.84 -0.36 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.60 -0.41 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.50 -0.46 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.54 -0.48 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.69 -0.51 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.93 -0.55 42 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.25 -0.56 44 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 22.64 -0.58 45 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 25.07 -0.60 47 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 27.56 -0.49 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.07 -0.40 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.60 -0.30 55 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.15 -0.19 58 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.61 -0.18 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.00 -0.24 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.53 -0.17 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.98 -0.19 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.30 -0.33 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.19 -0.16 37 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.54 -0.17 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 2.90 -0.16 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.27 -0.21 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.71 -0.21 38 0 20 0
30MAR27 42.00 P 0.00 0.00 0.00 4.14 -0.21 38 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 4.61 -0.25 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.12 -0.26 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.64 -0.26 38 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.18 -0.31 38 0 29 0
30MAR27 47.00 P 0.00 0.00 0.00 6.78 -0.31 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.38 -0.31 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 7.98 -0.36 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.65 -0.37 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.36 -0.40 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.23 -0.42 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.19 -0.47 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.26 -0.48 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.43 -0.51 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.65 -0.54 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.97 -0.55 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.32 -0.56 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.75 -0.47 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.20 -0.40 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.70 -0.29 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.15 -0.26 51 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.61 -0.23 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.12 -0.16 55 0 0 0
TOTAL PUT 297 10,954 +4
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 27.79 -0.16 265 0 1 0
15MAY26 50.00 C 0.00 0.00 0.00 26.79 -0.15 254 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 24.29 -0.15 229 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 21.80 -0.14 206 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 19.30 -0.15 183 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 16.81 -0.14 161 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 14.32 -0.16 140 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 11.86 +0.13 123 0 9 0
15MAY26 67.50 C 0.00 0.00 0.00 9.56 +0.15 118 0 50 0
15MAY26 70.00 C 6.60 7.41 6.60 7.27 +0.04 105 4 51 +2
15MAY26 72.50 C 3.50 5.40 3.10 5.22 -0.09 99 123 151 -99
15MAY26 75.00 C 4.40 4.40 1.83 3.48 -0.24 94 194 449 -40
15MAY26 77.50 C 3.00 3.00 1.20 2.22 -0.33 94 184 415 +59
15MAY26 80.00 C 2.05 2.06 0.73 1.30 -0.34 93 407 480 +71
15MAY26 82.50 C 1.30 1.30 0.45 0.71 -0.27 93 72 146 -8
15MAY26 85.00 C 0.71 0.71 0.26 0.36 -0.20 93 40 150 +13
15MAY26 87.50 C 0.58 0.58 0.19 0.17 -0.13 93 25 78 -5
15MAY26 90.00 C 0.38 0.38 0.12 0.08 -0.07 93 95 93 +13
15MAY26 92.50 C 0.27 0.27 0.07 0.03 -0.05 92 31 120 +16
15MAY26 95.00 C 0.08 0.08 0.08 0.02 -0.02 98 5 68 +5
15MAY26 97.50 C 0.08 0.08 0.08 0.01 -0.01 100 1 24 0
15MAY26 100.00 C 0.03 0.03 0.03 0.01 0.00 109 21 50 +19
22MAY26 50.00 C 0.00 0.00 0.00 26.99 +0.05 158 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 24.49 +0.05 143 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 22.01 +0.07 130 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 19.53 +0.08 117 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 17.06 +0.09 104 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 14.32 -0.21 74 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 11.92 -0.15 69 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 9.56 -0.32 63 0 2 0
22MAY26 70.00 C 0.00 0.00 0.00 7.72 -0.08 70 0 0 0
22MAY26 72.50 C 4.35 5.39 4.35 5.88 -0.17 69 2 1 +1
22MAY26 75.00 C 3.93 4.27 3.06 4.39 -0.22 70 9 6 +4
22MAY26 77.50 C 2.75 3.37 2.07 3.20 -0.22 70 56 44 +26
22MAY26 80.00 C 2.60 2.60 1.45 2.23 -0.34 70 37 14 +11
22MAY26 82.50 C 2.15 2.15 1.77 1.49 -0.35 70 14 19 0
22MAY26 85.00 C 1.26 1.26 1.26 0.96 -0.30 70 1 19 +1
22MAY26 87.50 C 1.07 1.07 0.63 0.60 -0.24 70 8 8 +3
22MAY26 90.00 C 0.69 0.69 0.55 0.36 -0.19 69 10 11 +10
22MAY26 92.50 C 0.42 0.45 0.32 0.21 -0.14 69 9 97 +5
22MAY26 95.00 C 0.45 0.45 0.40 0.12 -0.10 69 13 33 +1
22MAY26 97.50 C 0.00 0.00 0.00 0.07 - 70 0 0 -
22MAY26 100.00 C 0.19 0.20 0.19 0.04 - 70 2 2 -
28MAY26 35.00 C 0.00 0.00 0.00 42.01 +0.19 214 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 40.81 -0.08 181 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 40.01 +0.17 200 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 39.01 +0.18 193 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 38.02 +0.01 188 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 37.02 +0.17 182 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 36.02 +0.18 175 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 35.03 +0.04 170 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 34.03 +0.20 164 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 33.03 +0.20 159 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 32.03 +0.14 153 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 31.03 +0.03 148 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 30.04 +0.16 143 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 29.04 +0.20 138 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 28.04 +0.09 132 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 27.04 +0.10 127 0 33 0
28MAY26 52.50 C 0.00 0.00 0.00 24.49 +0.05 111 0 87 0
28MAY26 55.00 C 22.00 22.00 22.00 22.07 +0.13 105 4 84 0
28MAY26 57.50 C 16.80 16.80 16.80 19.53 +0.08 91 1 231 0
28MAY26 60.00 C 16.10 16.10 16.10 17.06 +0.09 81 1 318 0
28MAY26 62.50 C 0.00 0.00 0.00 14.32 -0.21 57 0 430 0
28MAY26 65.00 C 9.50 11.51 9.08 12.43 +0.26 72 36 238 +15
28MAY26 67.50 C 11.00 11.00 9.17 9.74 -0.16 55 19 317 -16
28MAY26 70.00 C 7.09 7.09 7.00 7.99 +0.09 61 5 911 -3
28MAY26 72.50 C 5.53 6.50 4.38 6.12 -0.18 58 16 428 +2
28MAY26 75.00 C 4.65 5.05 3.35 4.86 -0.04 62 149 428 -3
28MAY26 77.50 C 3.40 3.80 2.35 3.59 -0.23 61 209 332 +19
28MAY26 80.00 C 3.25 3.25 1.70 2.58 -0.26 61 614 2,470 -55
28MAY26 82.50 C 2.54 2.54 1.34 1.80 -0.24 61 57 502 +15
28MAY26 85.00 C 1.90 1.90 0.96 1.23 -0.20 61 522 586 +96
28MAY26 87.50 C 1.52 1.52 0.73 0.81 -0.17 60 159 688 +13
28MAY26 90.00 C 1.18 1.18 0.58 0.53 -0.13 60 171 647 -12
28MAY26 92.50 C 0.47 0.69 0.47 0.33 -0.11 60 50 206 +36
28MAY26 95.00 C 0.43 0.50 0.37 0.21 -0.07 60 9 369 -1
28MAY26 97.50 C 0.35 0.40 0.24 0.13 -0.05 61 18 105 +1
28MAY26 100.00 C 0.28 0.28 0.20 0.08 -0.03 61 85 117 +33
28MAY26 102.50 C 0.21 0.24 0.16 0.05 -0.02 61 24 50 +3
28MAY26 105.00 C 0.19 0.19 0.19 0.03 -0.02 62 20 76 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 158 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 78 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 226 0
29JUN26 30.00 C 0.00 0.00 0.00 47.14 +0.15 150 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 46.25 +0.22 152 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 45.19 +0.16 143 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 44.21 +0.17 140 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.98 -0.07 120 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 42.14 +0.13 127 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 40.95 -0.08 110 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 40.22 +0.20 123 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 39.12 +0.11 113 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 38.22 +0.20 114 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 37.02 -0.03 100 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 36.11 +0.07 101 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.16 +0.13 100 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 34.03 -0.03 90 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.12 +0.07 91 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 32.03 -0.04 83 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 31.03 -0.05 80 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.11 +0.03 81 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.65 +0.43 97 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 28.64 +0.69 93 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 27.13 -0.50 73 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 25.11 +0.31 80 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 22.35 +0.27 65 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 19.91 -0.35 60 0 143 0
29JUN26 60.00 C 0.00 0.00 0.00 17.54 +0.01 55 0 1,029 0
29JUN26 62.50 C 0.00 0.00 0.00 14.79 -0.53 43 0 516 0
29JUN26 65.00 C 0.00 0.00 0.00 13.08 -0.01 50 0 282 0
29JUN26 67.50 C 9.47 11.27 9.47 11.24 +0.06 51 58 450 -22
29JUN26 70.00 C 8.60 9.38 7.92 9.48 -0.01 50 26 1,075 -24
29JUN26 72.50 C 8.24 8.24 8.24 8.03 -0.14 52 1 462 0
29JUN26 75.00 C 6.00 6.88 5.00 6.80 -0.02 53 76 1,902 +11
29JUN26 77.50 C 5.28 5.75 4.25 5.59 -0.11 53 56 874 -1
29JUN26 80.00 C 5.16 5.20 3.54 4.65 -0.08 53 228 1,170 +75
29JUN26 82.50 C 3.50 4.04 2.90 3.75 -0.08 53 23 229 -2
29JUN26 85.00 C 3.04 3.40 2.47 3.00 -0.07 53 79 570 -73
29JUN26 87.50 C 2.60 2.64 2.24 2.38 -0.06 53 26 359 -7
29JUN26 90.00 C 2.15 2.49 1.72 1.87 -0.06 53 66 1,413 -50
29JUN26 92.50 C 1.90 2.13 1.89 1.46 -0.05 53 5 437 +1
29JUN26 95.00 C 1.77 1.77 1.40 1.13 -0.04 53 26 284 -8
29JUN26 97.50 C 1.32 1.50 1.32 0.87 -0.04 53 4 147 -1
29JUN26 100.00 C 1.10 1.30 0.95 0.66 -0.04 53 46 227 +4
29JUN26 102.50 C 0.00 0.00 0.00 0.50 -0.03 53 0 580 0
29JUN26 105.00 C 0.88 0.88 0.65 0.38 -0.02 53 4 42 +1
29JUN26 107.50 C 0.00 0.00 0.00 0.28 -0.02 52 0 71 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 -0.02 52 0 70 0
29JUN26 112.50 C 0.65 0.65 0.65 0.16 -0.01 53 20 33 +17
29JUN26 115.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 16 0
29JUN26 117.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.07 0.00 53 0 45 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 0.00 53 0 23 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 0.00 53 0 113 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 0.00 54 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.02 0.00 53 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 53 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 0.16 0.16 0.13 0.01 0.00 56 2 63 0
30JUL26 35.00 C 0.00 0.00 0.00 42.14 -0.03 95 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 41.23 +0.06 96 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 40.22 +0.04 92 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 39.41 +0.22 96 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 38.22 +0.03 86 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 37.04 -0.17 74 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 36.11 -0.10 75 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 35.16 -0.06 74 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 34.12 -0.12 70 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 33.12 -0.14 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 32.19 -0.10 68 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 31.03 -0.27 58 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 30.11 -0.22 59 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 29.65 +0.29 73 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.64 +0.27 70 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.23 -0.40 56 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 25.11 +0.11 60 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 22.60 -0.04 54 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 20.35 0.00 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.57 -0.04 42 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 15.64 -0.46 44 0 81 0
30JUL26 65.00 C 12.03 12.07 12.03 13.82 -0.39 46 31 110 +9
30JUL26 67.50 C 11.20 11.20 11.20 12.14 -0.42 47 3 55 -3
30JUL26 70.00 C 9.03 9.03 9.03 10.92 -0.05 50 2 66 0
30JUL26 72.50 C 0.00 0.00 0.00 9.34 -0.04 49 0 211 0
30JUL26 75.00 C 8.29 8.29 8.29 8.11 -0.12 50 3 129 0
30JUL26 77.50 C 6.60 6.70 5.97 7.06 -0.08 51 46 139 -1
30JUL26 80.00 C 5.74 5.74 5.10 6.13 -0.06 51 35 600 -2
30JUL26 82.50 C 4.94 5.08 4.94 5.19 -0.07 51 24 140 -15
30JUL26 85.00 C 4.83 4.83 4.18 4.38 -0.06 51 118 101 +25
30JUL26 87.50 C 3.77 3.87 3.77 3.67 -0.06 51 16 228 -14
30JUL26 90.00 C 3.50 3.54 2.80 3.07 -0.05 51 22 97 +13
30JUL26 92.50 C 3.48 3.48 3.48 2.55 -0.05 51 7 58 +7
30JUL26 95.00 C 0.00 0.00 0.00 2.11 -0.05 51 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 1.74 -0.05 51 0 5 0
30JUL26 100.00 C 2.15 2.15 2.15 1.43 -0.04 51 1 12 +1
30JUL26 102.50 C 1.70 1.70 1.70 1.17 -0.04 51 1 40 0
30JUL26 105.00 C 1.59 1.64 1.43 0.96 -0.03 51 3 155 +2
28AUG26 35.00 C 0.00 0.00 0.00 42.14 -0.08 78 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 41.23 -0.02 79 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 40.22 -0.04 76 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 39.41 +0.13 80 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 38.50 +0.20 80 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 37.05 -0.27 59 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 36.11 -0.24 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 35.16 -0.21 60 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 34.26 -0.14 62 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 33.36 -0.06 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 32.44 -0.01 63 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 31.21 -0.28 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.50 -0.02 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.65 +0.09 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.64 +0.04 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.34 -0.30 49 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.11 -0.20 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.60 -0.45 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.79 -0.08 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.28 -0.55 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.45 -0.46 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.92 -0.23 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.35 -0.19 48 0 33 0
28AUG26 70.00 C 0.00 0.00 0.00 11.86 +0.01 49 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 10.55 -0.03 49 0 101 0
28AUG26 75.00 C 10.05 10.05 8.70 9.37 -0.06 50 16 41 -15
28AUG26 77.50 C 7.86 8.43 7.76 8.31 -0.09 50 60 61 -15
28AUG26 80.00 C 6.97 7.53 6.44 7.37 -0.12 51 22 109 +22
28AUG26 82.50 C 0.00 0.00 0.00 6.45 -0.09 51 0 30 0
28AUG26 85.00 C 5.99 5.99 5.99 5.60 -0.09 51 6 15 0
28AUG26 87.50 C 0.00 0.00 0.00 4.85 -0.08 51 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 4.18 -0.09 51 0 15 0
28AUG26 92.50 C 4.10 4.10 4.10 3.60 -0.08 51 1 60 0
28AUG26 95.00 C 4.13 4.13 4.13 3.09 -0.08 51 15 15 +15
28AUG26 97.50 C 0.00 0.00 0.00 2.65 -0.07 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 2.27 -0.06 50 0 2 0
28AUG26 102.50 C 2.65 2.65 2.25 1.93 -0.07 50 6 7 +6
28AUG26 105.00 C 2.30 2.30 2.30 1.65 -0.05 50 1 180 0
29SEP26 35.00 C 0.00 0.00 0.00 42.48 +0.13 78 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.51 +0.14 76 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.54 +0.16 74 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.41 -0.01 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.60 +0.15 71 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.63 +0.15 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.66 +0.15 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.69 +0.15 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.72 +0.15 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.76 +0.17 62 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.66 +0.02 58 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.64 -0.03 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.50 -0.25 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.74 -0.06 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.81 -0.05 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.87 -0.07 51 0 24 0
29SEP26 52.50 C 0.00 0.00 0.00 25.60 -0.07 50 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 23.41 -0.09 48 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 21.33 -0.08 48 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 19.36 -0.11 47 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 17.42 -0.29 47 0 161 0
29SEP26 65.00 C 0.00 0.00 0.00 15.55 -0.44 46 0 635 0
29SEP26 67.50 C 0.00 0.00 0.00 14.29 -0.15 48 0 928 0
29SEP26 70.00 C 12.00 12.94 12.00 12.86 -0.08 48 21 1,663 -20
29SEP26 72.50 C 0.00 0.00 0.00 11.59 -0.09 49 0 1,093 0
29SEP26 75.00 C 10.00 10.00 10.00 10.44 -0.10 49 1 161 +1
29SEP26 77.50 C 0.00 0.00 0.00 9.38 -0.08 50 0 94 0
29SEP26 80.00 C 7.40 7.40 7.40 8.42 -0.13 50 1 2,368 +1
29SEP26 82.50 C 7.30 7.30 7.30 7.51 -0.10 50 1 267 0
29SEP26 85.00 C 0.00 0.00 0.00 6.64 -0.10 50 0 99 0
29SEP26 87.50 C 0.00 0.00 0.00 5.87 -0.09 50 0 35 0
29SEP26 90.00 C 5.50 5.50 5.50 5.17 -0.09 50 1 108 +1
29SEP26 92.50 C 0.00 0.00 0.00 4.54 -0.09 50 0 137 0
29SEP26 95.00 C 4.30 4.30 3.80 3.99 -0.08 50 4 98 +4
29SEP26 97.50 C 0.00 0.00 0.00 3.50 -0.08 50 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 3.06 -0.08 50 0 72 0
29SEP26 102.50 C 0.00 0.00 0.00 2.68 -0.07 49 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 2.34 -0.06 49 0 68 0
29SEP26 107.50 C 0.00 0.00 0.00 2.04 -0.06 49 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.77 -0.06 49 0 119 0
29SEP26 112.50 C 0.00 0.00 0.00 1.54 -0.06 49 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.34 -0.05 49 0 18 0
29SEP26 117.50 C 2.05 2.20 2.05 1.17 -0.04 49 6 50 0
29SEP26 120.00 C 0.00 0.00 0.00 1.01 -0.05 49 0 141 0
30DEC26 35.00 C 0.00 0.00 0.00 42.94 +0.15 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.98 +0.15 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.03 +0.16 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.94 +0.02 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.86 -0.11 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.93 -0.09 55 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 36.85 -0.23 51 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 36.31 +0.16 57 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 35.20 -0.02 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.27 -0.02 52 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 33.26 -0.13 50 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 32.37 -0.11 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.56 -0.03 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.75 +0.04 50 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 29.80 -0.04 49 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 28.94 -0.04 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 26.74 -0.17 47 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 24.99 +0.05 48 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 23.04 -0.04 47 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 20.74 -0.59 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 19.43 -0.27 46 0 44 0
30DEC26 65.00 C 16.98 16.98 16.98 18.08 -0.09 47 3 598 0
30DEC26 67.50 C 15.79 15.79 15.79 16.67 -0.10 47 3 21 0
30DEC26 70.00 C 0.00 0.00 0.00 15.37 -0.10 48 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 14.25 -0.04 48 0 2,259 0
30DEC26 75.00 C 0.00 0.00 0.00 13.15 -0.05 49 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 12.02 -0.08 49 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 11.11 -0.10 49 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 10.19 -0.08 49 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 9.30 -0.08 49 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 8.48 -0.08 49 0 1 0
30DEC26 90.00 C 7.80 7.80 7.80 7.73 -0.07 49 5 27 -5
30DEC26 92.50 C 6.50 6.50 6.50 7.04 -0.07 49 1 43 +1
30DEC26 95.00 C 0.00 0.00 0.00 6.41 -0.07 49 0 73 0
30DEC26 97.50 C 0.00 0.00 0.00 5.83 -0.06 49 0 22 0
30DEC26 100.00 C 0.00 0.00 0.00 5.30 -0.06 48 0 79 0
30DEC26 102.50 C 0.00 0.00 0.00 4.81 -0.07 48 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 4.37 -0.06 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.85 -0.06 48 0 1 0
30DEC26 110.00 C 4.85 4.85 4.85 3.60 +0.05 48 2 22 +2
30DEC26 112.50 C 0.00 0.00 0.00 3.27 +0.04 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.97 +0.04 48 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 2.69 +0.03 48 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 2.44 +0.02 48 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 43.38 +0.16 60 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.45 +0.16 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.53 +0.20 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.65 +0.22 57 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.70 +0.19 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.81 +0.21 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.85 +0.15 54 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 37.03 +0.23 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.12 +0.21 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.23 +0.21 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.37 +0.21 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.49 +0.19 51 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 32.52 +0.06 49 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 31.49 -0.14 47 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 30.72 -0.10 47 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 30.47 +0.25 51 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 28.54 +0.22 50 0 301 0
30MAR27 55.00 C 25.00 25.00 25.00 25.45 -0.81 42 2 613 -2
30MAR27 57.50 C 0.00 0.00 0.00 24.56 +0.02 47 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 22.96 +0.03 47 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 21.36 -0.03 47 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 19.93 -0.04 47 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 18.61 -0.04 47 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 17.38 -0.04 47 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 16.24 -0.07 48 0 502 0
30MAR27 75.00 C 0.00 0.00 0.00 15.28 +0.09 48 0 1,129 0
30MAR27 77.50 C 0.00 0.00 0.00 14.22 +0.03 48 0 608 0
30MAR27 80.00 C 13.29 13.29 11.54 13.20 -0.09 48 2 58 -2
30MAR27 82.50 C 0.00 0.00 0.00 12.24 -0.09 48 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 11.34 -0.10 48 0 23 0
30MAR27 87.50 C 10.61 10.61 10.61 10.51 -0.10 48 3 26 -3
30MAR27 90.00 C 0.00 0.00 0.00 9.74 -0.09 48 0 52 0
30MAR27 92.50 C 0.00 0.00 0.00 9.02 -0.09 48 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 8.35 -0.09 48 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 7.73 -0.09 48 0 0 0
30MAR27 100.00 C 7.50 7.50 7.50 7.15 -0.09 48 2 10 +2
30MAR27 102.50 C 0.00 0.00 0.00 6.62 -0.08 47 0 4 0
30MAR27 105.00 C 7.20 7.20 7.20 6.12 -0.09 47 2 7 +2
TOTAL CALL 4,777 47,936 +189
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
15MAY26 57.50 P 0.01 0.01 0.01 0.01 0.00 121 5 8 +5
15MAY26 60.00 P 0.02 0.02 0.02 0.01 -0.01 105 1 13 0
15MAY26 62.50 P 0.06 0.06 0.06 0.02 -0.02 96 1 39 0
15MAY26 65.00 P 0.11 0.14 0.10 0.06 -0.05 93 35 47 -13
15MAY26 67.50 P 0.14 0.33 0.14 0.17 -0.12 92 99 494 +57
15MAY26 70.00 P 0.30 0.93 0.30 0.43 -0.19 91 248 286 +43
15MAY26 72.50 P 0.71 1.95 0.71 0.93 -0.27 91 429 528 +90
15MAY26 75.00 P 1.53 3.34 1.49 1.75 -0.33 90 183 600 -36
15MAY26 77.50 P 2.73 5.00 2.71 2.95 -0.36 88 27 156 -13
15MAY26 80.00 P 0.00 0.00 0.00 4.63 -0.44 91 0 7 0
15MAY26 82.50 P 0.00 0.00 0.00 6.66 -0.36 96 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 8.59 -0.42 80 0 1 0
15MAY26 87.50 P 0.00 0.00 0.00 10.98 -0.26 82 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 13.46 +0.04 92 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 15.92 -0.04 92 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 18.40 -0.02 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 20.90 -0.01 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 23.40 0.00 0 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.02 -0.02 72 0 5 0
22MAY26 60.00 P 0.00 0.00 0.00 0.05 -0.04 70 0 0 0
22MAY26 62.50 P 0.14 0.14 0.14 0.12 -0.08 69 1 2 +1
22MAY26 65.00 P 0.30 0.30 0.24 0.27 -0.14 69 3 3 +3
22MAY26 67.50 P 0.53 0.86 0.52 0.55 -0.20 68 25 24 +21
22MAY26 70.00 P 1.26 1.26 0.83 1.00 -0.28 68 4 50 +1
22MAY26 72.50 P 1.37 2.50 1.37 1.69 -0.33 68 22 22 +19
22MAY26 75.00 P 2.68 3.60 2.53 2.63 -0.37 67 17 17 -2
22MAY26 77.50 P 5.00 5.60 5.00 3.91 -0.60 68 3 11 +1
22MAY26 80.00 P 0.00 0.00 0.00 5.51 -0.25 69 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 7.35 -0.25 70 0 0 0
22MAY26 85.00 P 0.00 0.00 0.00 9.38 -0.13 72 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 11.51 -0.24 72 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 13.78 -0.22 72 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 16.34 +0.07 84 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 18.48 -0.07 69 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 20.93 - 68 0 0 -
22MAY26 100.00 P 0.00 0.00 0.00 23.72 - 102 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 96 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 143 0
28MAY26 47.00 P 0.03 0.03 0.03 0.01 0.00 85 40 213 0
28MAY26 48.00 P 0.02 0.02 0.02 0.01 0.00 82 4 218 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 94 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 151 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 573 0
28MAY26 55.00 P 0.05 0.05 0.04 0.02 0.00 64 25 1,319 +21
28MAY26 57.50 P 0.00 0.00 0.00 0.04 -0.02 62 0 693 0
28MAY26 60.00 P 0.09 0.17 0.09 0.09 -0.04 60 64 653 -49
28MAY26 62.50 P 0.26 0.30 0.25 0.18 -0.07 59 14 954 +12
28MAY26 65.00 P 0.31 0.58 0.31 0.39 -0.09 59 114 1,040 -55
28MAY26 67.50 P 0.58 1.10 0.55 0.71 -0.16 59 75 607 +35
28MAY26 70.00 P 1.27 1.96 1.05 1.24 -0.18 59 202 709 +69
28MAY26 72.50 P 2.13 3.04 1.78 1.97 -0.21 59 91 351 +7
28MAY26 75.00 P 3.35 4.14 2.76 2.95 -0.24 58 58 269 +26
28MAY26 77.50 P 4.26 5.21 4.10 4.18 -0.33 58 79 115 +34
28MAY26 80.00 P 6.51 6.59 6.45 5.90 -0.22 61 4 55 -1
28MAY26 82.50 P 0.00 0.00 0.00 7.78 -0.15 64 0 4 0
28MAY26 85.00 P 0.00 0.00 0.00 9.76 -0.16 65 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 11.92 -0.08 67 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.10 -0.10 68 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 16.34 -0.13 67 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.64 -0.13 66 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.02 -0.09 65 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.72 +0.22 82 1 1 +1
28MAY26 102.50 P 0.00 0.00 0.00 25.91 -0.01 61 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.40 0.00 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 31.27 +0.37 101 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 33.40 0.00 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 35.90 0.00 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 38.40 0.00 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 40.90 0.00 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 43.40 0.00 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 45.90 0.00 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 48.40 0.00 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 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 80 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 122 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 53 0 74 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 87 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 53 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 0.00 53 0 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 0.00 53 0 332 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 1,216 0
29JUN26 52.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 555 0
29JUN26 55.00 P 0.17 0.17 0.15 0.19 -0.02 52 3 2,163 0
29JUN26 57.50 P 0.29 0.29 0.24 0.35 -0.01 52 28 701 -13
29JUN26 60.00 P 0.38 0.60 0.38 0.58 -0.02 52 28 896 +5
29JUN26 62.50 P 0.70 1.04 0.65 0.91 -0.03 52 83 658 -20
29JUN26 65.00 P 1.07 1.45 1.07 1.37 -0.04 52 162 596 +88
29JUN26 67.50 P 1.44 2.27 1.44 1.97 -0.05 51 30 800 -3
29JUN26 70.00 P 2.70 3.07 2.46 2.73 -0.06 51 31 1,578 +4
29JUN26 72.50 P 3.70 4.60 3.35 3.66 -0.07 51 85 1,186 -1
29JUN26 75.00 P 4.35 5.11 4.35 4.76 -0.07 51 30 1,241 +2
29JUN26 77.50 P 0.00 0.00 0.00 6.16 -0.04 52 0 367 0
29JUN26 80.00 P 7.56 8.08 7.56 7.70 -0.09 52 45 2,652 -15
29JUN26 82.50 P 0.00 0.00 0.00 9.44 -0.12 54 0 125 0
29JUN26 85.00 P 0.00 0.00 0.00 11.29 -0.06 54 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 13.27 -0.03 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.34 -0.11 57 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.46 -0.15 57 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 19.67 -0.05 58 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.93 -0.15 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.22 -0.14 60 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.57 -0.10 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.93 -0.10 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.27 +0.10 61 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.42 -0.08 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.47 +0.49 72 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.40 0.00 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.39 +0.49 76 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.40 0.00 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.23 +0.33 77 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.65 +0.25 77 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.90 0.00 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.40 0.00 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 56.22 +0.32 87 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.40 0.00 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.90 0.00 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.40 0.00 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 0.00 50 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 0.00 50 0 21 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 0.00 51 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 0.00 50 0 93 0
30JUL26 45.00 P 0.08 0.08 0.08 0.06 0.00 51 1 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.12 0.00 50 0 194 0
30JUL26 49.00 P 0.00 0.00 0.00 0.16 +0.01 51 0 133 0
30JUL26 50.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 190 0
30JUL26 52.50 P 0.30 0.30 0.30 0.31 -0.01 50 3 188 -3
30JUL26 55.00 P 0.38 0.38 0.38 0.50 -0.02 50 1 200 0
30JUL26 57.50 P 0.00 0.00 0.00 0.78 -0.02 50 0 155 0
30JUL26 60.00 P 0.87 1.03 0.83 1.15 -0.02 50 86 302 -3
30JUL26 62.50 P 1.22 1.22 1.22 1.63 -0.03 50 2 128 +2
30JUL26 65.00 P 0.00 0.00 0.00 2.23 -0.04 49 0 100 0
30JUL26 67.50 P 2.65 3.00 2.64 2.96 -0.05 49 61 94 +16
30JUL26 70.00 P 3.69 3.78 3.69 3.82 -0.05 49 50 97 +40
30JUL26 72.50 P 4.50 4.93 4.50 4.83 -0.05 49 99 112 +12
30JUL26 75.00 P 6.08 6.94 5.85 5.99 -0.06 49 73 87 -30
30JUL26 77.50 P 7.65 7.74 7.65 7.42 -0.04 50 30 150 0
30JUL26 80.00 P 9.29 9.40 9.29 8.99 -0.07 51 30 30 0
30JUL26 82.50 P 11.10 11.10 11.10 10.71 -0.06 51 30 80 +30
30JUL26 85.00 P 0.00 0.00 0.00 12.48 -0.13 52 0 30 0
30JUL26 87.50 P 0.00 0.00 0.00 14.39 -0.12 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.38 -0.05 54 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.31 -0.12 53 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.63 +0.09 56 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.58 -0.12 54 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.79 -0.11 55 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.15 0.00 56 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.81 +0.40 61 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 0.00 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.22 -0.01 50 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.27 -0.02 50 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.32 -0.02 49 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.39 -0.02 50 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.60 -0.03 50 0 21 0
28AUG26 55.00 P 0.00 0.00 0.00 0.88 -0.04 49 0 11 0
28AUG26 57.50 P 0.85 1.00 0.85 1.27 -0.04 49 60 73 +60
28AUG26 60.00 P 1.45 1.53 1.45 1.75 -0.05 49 17 64 0
28AUG26 62.50 P 0.00 0.00 0.00 2.33 -0.06 49 0 5 0
28AUG26 65.00 P 3.32 3.32 3.32 3.00 -0.07 49 2 34 0
28AUG26 67.50 P 3.61 4.10 3.61 3.84 -0.07 49 21 48 +16
28AUG26 70.00 P 4.97 4.97 4.97 4.79 -0.07 49 15 147 +15
28AUG26 72.50 P 5.99 6.20 5.99 5.82 -0.07 49 30 82 +11
28AUG26 75.00 P 8.10 8.10 8.10 7.04 -0.08 49 7 51 0
28AUG26 77.50 P 0.00 0.00 0.00 8.49 -0.09 49 0 39 0
28AUG26 80.00 P 0.00 0.00 0.00 10.08 -0.08 50 0 20 0
28AUG26 82.50 P 0.00 0.00 0.00 11.74 -0.12 51 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 13.52 -0.12 51 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 15.38 -0.12 52 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.33 -0.05 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.30 -0.08 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.45 -0.07 54 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.50 +0.01 55 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.79 +0.14 56 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.05 +0.21 57 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.15 +0.10 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 0.00 49 0 47 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 52 0
29SEP26 44.00 P 0.22 0.26 0.22 0.22 0.00 49 6 102 -1
29SEP26 45.00 P 0.27 0.27 0.27 0.26 -0.02 49 1 70 0
29SEP26 46.00 P 0.00 0.00 0.00 0.32 -0.01 49 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.38 -0.02 49 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.46 -0.02 49 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.54 -0.02 49 0 116 0
29SEP26 50.00 P 0.00 0.00 0.00 0.62 -0.03 49 0 2,699 0
29SEP26 52.50 P 0.00 0.00 0.00 0.91 -0.03 49 0 1,018 0
29SEP26 55.00 P 1.03 1.25 1.03 1.28 -0.04 48 22 932 -1
29SEP26 57.50 P 0.00 0.00 0.00 1.73 -0.05 48 0 428 0
29SEP26 60.00 P 1.90 2.32 1.90 2.26 -0.06 48 23 812 +22
29SEP26 62.50 P 0.00 0.00 0.00 2.94 -0.06 48 0 674 0
29SEP26 65.00 P 3.57 3.57 3.48 3.71 -0.06 48 24 1,098 +20
29SEP26 67.50 P 0.00 0.00 0.00 4.56 -0.07 48 0 194 0
29SEP26 70.00 P 5.60 6.00 5.60 5.57 -0.08 48 2 288 0
29SEP26 72.50 P 7.47 7.47 7.47 6.65 -0.08 48 1 192 0
29SEP26 75.00 P 0.00 0.00 0.00 7.88 -0.08 48 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 9.34 -0.11 48 0 47 0
29SEP26 80.00 P 0.00 0.00 0.00 10.82 -0.20 48 0 72 0
29SEP26 82.50 P 0.00 0.00 0.00 12.57 -0.13 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 14.33 -0.13 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 16.17 -0.13 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 18.04 -0.13 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 20.05 -0.07 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 22.07 -0.06 52 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 24.06 -0.16 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.25 -0.04 53 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 28.60 +0.17 55 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.52 -0.11 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.88 +0.04 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.08 -0.01 55 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.35 -0.01 55 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.12 +0.47 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.27 +0.32 58 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.28 0.00 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.37 0.00 48 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.43 +0.02 48 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.48 -0.01 48 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.56 -0.02 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.65 -0.01 47 0 3 0
30DEC26 45.00 P 0.65 0.65 0.64 0.74 -0.02 47 2 48 -2
30DEC26 46.00 P 0.00 0.00 0.00 0.86 -0.02 47 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 0.98 -0.02 47 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.10 -0.02 47 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 1.26 -0.02 47 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 1.42 -0.03 47 0 351 0
30DEC26 52.50 P 0.00 0.00 0.00 1.85 -0.04 47 0 206 0
30DEC26 55.00 P 2.00 2.22 2.00 2.40 -0.03 47 5 95 +5
30DEC26 57.50 P 0.00 0.00 0.00 3.02 -0.04 47 0 107 0
30DEC26 60.00 P 3.57 3.57 3.57 3.72 -0.04 47 1 227 -1
30DEC26 62.50 P 4.22 4.22 4.22 4.54 -0.05 47 4 53 0
30DEC26 65.00 P 5.21 5.21 5.21 5.41 -0.05 47 4 41 -4
30DEC26 67.50 P 0.00 0.00 0.00 6.42 -0.06 47 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 7.49 -0.05 47 0 662 0
30DEC26 72.50 P 0.00 0.00 0.00 8.67 -0.06 47 0 661 0
30DEC26 75.00 P 0.00 0.00 0.00 9.95 -0.04 47 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 11.45 -0.05 47 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 12.93 -0.16 47 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 14.68 -0.08 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 16.42 -0.06 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.22 -0.09 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 19.96 -0.10 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.93 -0.04 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.87 -0.06 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 25.95 +0.02 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.91 -0.07 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 30.00 -0.07 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.16 -0.01 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.31 0.00 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.49 -0.01 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.69 0.00 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.91 0.00 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.16 0.00 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 45.42 0.00 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.31 -0.02 47 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.44 -0.01 47 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 0.52 +0.02 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.60 +0.01 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.66 -0.02 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.75 -0.02 46 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 0.87 -0.02 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 0.99 -0.02 46 0 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.11 -0.03 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.24 -0.03 46 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.41 -0.03 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.58 -0.03 46 0 5 0
30MAR27 48.00 P 1.60 1.60 1.60 1.74 -0.04 46 1 8 +1
30MAR27 49.00 P 0.00 0.00 0.00 1.91 -0.04 46 0 3 0
30MAR27 50.00 P 1.89 1.89 1.89 2.13 -0.04 46 20 380 0
30MAR27 52.50 P 2.38 2.38 2.38 2.69 -0.04 46 15 364 +15
30MAR27 55.00 P 0.00 0.00 0.00 3.33 -0.05 46 0 652 0
30MAR27 57.50 P 3.80 4.05 3.80 4.04 -0.06 46 5 605 +3
30MAR27 60.00 P 0.00 0.00 0.00 4.85 -0.06 46 0 78 0
30MAR27 62.50 P 0.00 0.00 0.00 5.74 -0.06 46 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.70 -0.07 46 0 22 0
30MAR27 67.50 P 0.00 0.00 0.00 7.77 -0.08 46 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 8.86 -0.07 46 0 39 0
30MAR27 72.50 P 0.00 0.00 0.00 10.12 -0.08 46 0 502 0
30MAR27 75.00 P 12.40 12.40 12.40 11.42 -0.21 46 2 1,124 0
30MAR27 77.50 P 13.16 13.16 13.16 12.92 -0.02 46 4 604 +4
30MAR27 80.00 P 0.00 0.00 0.00 14.49 -0.21 46 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 16.09 -0.18 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.80 -0.20 47 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 19.77 +0.01 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.50 -0.05 48 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 23.44 0.00 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.32 -0.05 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.29 -0.05 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.30 -0.05 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.34 -0.05 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.41 -0.05 50 0 0 0
TOTAL PUT 3,159 48,016 +551
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$ 63.50
28MAY26 42.00 C 0.00 0.00 0.00 21.57 -1.68 81 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.54 -1.68 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.57 -1.67 72 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.55 -2.03 0 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 17.50 -1.74 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.51 -1.72 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.53 -1.73 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.68 -1.59 70 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.63 -1.67 59 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 11.12 -1.68 47 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 8.69 -1.65 43 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 6.44 -1.56 43 0 130 0
28MAY26 60.00 C 4.35 4.35 4.35 4.52 -1.34 44 1 497 -1
28MAY26 62.50 C 0.00 0.00 0.00 2.88 -1.14 43 10 260 +10
28MAY26 65.00 C 2.34 2.34 1.49 1.72 -0.87 44 70 364 +25
28MAY26 67.50 C 1.29 1.29 0.89 0.94 -0.61 44 95 720 +7
28MAY26 70.00 C 0.65 0.67 0.49 0.47 -0.39 44 32 679 +5
28MAY26 72.50 C 0.28 0.30 0.26 0.21 -0.22 43 3 503 0
28MAY26 75.00 C 0.17 0.20 0.17 0.09 -0.11 43 6 267 -6
28MAY26 77.50 C 0.09 0.09 0.09 0.04 -0.05 44 1 117 -1
28MAY26 80.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 117 0
28MAY26 82.50 C 0.05 0.05 0.04 0.01 -0.01 47 7 72 +7
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.57 -1.70 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.68 -1.60 67 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.59 -1.71 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.76 -1.82 66 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.68 -1.64 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.59 -1.72 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.61 -1.72 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.68 -1.70 47 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 13.72 -1.69 47 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 11.20 -1.82 38 0 227 0
29JUN26 55.00 C 8.70 8.73 8.70 9.09 -1.55 42 2 214 -2
29JUN26 57.50 C 0.00 0.00 0.00 7.11 -1.41 42 0 262 0
29JUN26 60.00 C 0.00 0.00 0.00 5.40 -1.25 42 0 548 0
29JUN26 62.50 C 4.02 4.06 3.90 4.06 -0.99 43 12 192 0
29JUN26 65.00 C 3.04 3.04 2.75 2.91 -0.89 42 17 1,548 +15
29JUN26 67.50 C 1.98 1.98 1.98 2.10 -0.70 43 1 712 +1
29JUN26 70.00 C 1.64 1.64 1.64 1.44 -0.55 43 7 2,032 0
29JUN26 72.50 C 1.20 1.22 1.05 0.97 -0.40 43 81 1,253 +39
29JUN26 75.00 C 0.00 0.00 0.00 0.64 -0.30 43 0 1,610 0
29JUN26 77.50 C 0.00 0.00 0.00 0.41 -0.22 43 0 425 0
29JUN26 80.00 C 0.41 0.41 0.38 0.26 -0.15 42 3 886 -1
29JUN26 82.50 C 0.00 0.00 0.00 0.16 -0.11 42 0 730 0
29JUN26 85.00 C 0.00 0.00 0.00 0.10 -0.07 42 0 78 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 -0.05 42 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 75 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 21.57 -1.70 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.68 -1.60 57 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.62 -1.68 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.76 -1.82 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.68 -1.64 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.59 -1.75 36 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.69 -1.69 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.68 -1.77 40 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.86 -1.66 44 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.55 -1.68 41 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 9.59 -1.48 42 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 7.82 -1.36 42 0 85 0
30JUL26 60.00 C 0.00 0.00 0.00 6.30 -1.22 42 0 210 0
30JUL26 62.50 C 4.85 4.87 4.82 5.02 -1.14 42 125 264 +83
30JUL26 65.00 C 4.13 4.13 3.84 3.98 -0.95 43 80 148 +36
30JUL26 67.50 C 3.27 3.30 2.95 3.14 -0.80 43 145 218 +76
30JUL26 70.00 C 2.60 2.60 2.57 2.41 -0.67 43 82 162 +80
30JUL26 72.50 C 2.07 2.07 1.93 1.84 -0.56 43 119 148 +111
30JUL26 75.00 C 1.67 1.67 1.58 1.38 -0.46 43 120 121 +68
30JUL26 77.50 C 1.27 1.30 1.27 1.03 -0.38 43 35 105 -20
30JUL26 80.00 C 0.99 0.99 0.95 0.75 -0.31 42 40 238 -15
30JUL26 82.50 C 0.00 0.00 0.00 0.54 -0.25 42 0 125 0
30JUL26 85.00 C 0.00 0.00 0.00 0.39 -0.19 42 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.29 -0.14 43 0 2 0
30JUL26 90.00 C 0.35 0.35 0.35 0.20 -0.11 42 1 6 +1
28AUG26 46.00 C 0.00 0.00 0.00 17.68 -1.72 42 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.73 -1.75 42 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.92 -1.65 45 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.11 -1.57 46 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.21 -1.57 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.12 -1.61 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.37 -1.36 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.77 -1.26 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 7.39 -1.14 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 6.17 -1.15 44 0 15 0
28AUG26 65.00 C 0.00 0.00 0.00 5.13 -0.91 44 0 51 0
28AUG26 67.50 C 4.41 4.48 4.18 4.27 -0.86 45 25 56 +19
28AUG26 70.00 C 3.45 3.45 3.45 3.51 -0.74 45 6 80 0
28AUG26 72.50 C 0.00 0.00 0.00 2.83 -0.67 45 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 2.28 -0.57 45 0 0 0
28AUG26 77.50 C 2.17 2.17 1.98 1.83 -0.47 45 300 300 +300
28AUG26 80.00 C 0.00 0.00 0.00 1.45 -0.42 45 0 15 0
28AUG26 82.50 C 0.00 0.00 0.00 1.15 -0.34 44 0 30 0
28AUG26 85.00 C 0.00 0.00 0.00 0.91 -0.29 44 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 0.70 -0.26 44 0 1 0
28AUG26 90.00 C 0.84 0.84 0.84 0.56 -0.19 44 1 2 +1
29SEP26 42.00 C 0.00 0.00 0.00 21.58 -1.74 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.75 -1.62 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.67 -1.77 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.78 -1.80 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 17.93 -1.66 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.10 -1.61 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.18 -1.68 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.34 -1.68 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.57 -1.65 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.75 -1.55 44 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 11.09 -1.45 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 9.65 -1.23 45 0 58 0
29SEP26 60.00 C 8.13 8.13 8.13 8.36 -1.37 45 2 115 +2
29SEP26 62.50 C 0.00 0.00 0.00 7.16 -1.13 45 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 6.13 -0.99 45 0 1,540 0
29SEP26 67.50 C 0.00 0.00 0.00 5.26 -0.88 45 0 1,218 0
29SEP26 70.00 C 0.00 0.00 0.00 4.44 -0.84 45 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 3.75 -0.72 45 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 3.14 -0.63 45 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 2.60 -0.59 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.18 -0.47 45 0 71 0
29SEP26 82.50 C 2.04 2.09 2.04 1.78 -0.46 45 45 66 +15
29SEP26 85.00 C 0.00 0.00 0.00 1.49 -0.36 45 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 1.21 -0.35 45 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.01 -0.26 45 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.79 -0.28 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.66 -0.18 45 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.53 -0.18 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.44 -0.14 45 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.36 -0.12 45 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.30 -0.09 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.24 -0.09 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 -0.08 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 -0.06 45 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 22.32 -1.72 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.53 -1.67 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.76 -1.60 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.90 -1.66 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.18 -1.58 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.40 -1.60 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.68 -1.55 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.95 -1.53 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.24 -1.53 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.58 -1.47 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.02 -1.44 45 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 11.65 -1.31 45 0 22 0
30DEC26 60.00 C 10.24 10.24 10.24 10.43 -1.24 45 2 29 0
30DEC26 62.50 C 9.40 9.40 9.12 9.33 -1.11 45 11 29 +9
30DEC26 65.00 C 0.00 0.00 0.00 8.30 -1.05 45 0 48 0
30DEC26 67.50 C 0.00 0.00 0.00 7.38 -0.92 45 0 174 0
30DEC26 70.00 C 0.00 0.00 0.00 6.56 -0.84 45 0 68 0
30DEC26 72.50 C 0.00 0.00 0.00 5.76 -0.85 45 0 43 0
30DEC26 75.00 C 5.35 5.35 5.13 5.09 -0.80 45 6 194 0
30DEC26 77.50 C 0.00 0.00 0.00 4.45 -0.77 45 0 40 0
30DEC26 80.00 C 4.20 4.35 4.20 3.93 -0.66 45 35 574 +18
30DEC26 82.50 C 3.77 3.77 3.77 3.42 -0.66 45 1 17 +1
30DEC26 85.00 C 0.00 0.00 0.00 3.02 -0.55 45 0 1 0
30DEC26 87.50 C 3.14 3.14 3.03 2.64 -0.53 45 30 60 +30
30DEC26 90.00 C 2.82 2.82 2.72 2.30 -0.48 45 30 91 +30
30MAR27 42.00 C 0.00 0.00 0.00 23.40 -1.62 47 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 22.63 -1.61 47 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 21.74 -1.72 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.14 -1.56 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.35 -1.61 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.63 -1.61 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.90 -1.64 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.36 -1.49 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.66 -1.51 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.15 -1.42 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.67 -1.41 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.33 -1.35 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 12.11 -1.10 45 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 11.02 -1.11 45 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 9.97 -1.14 45 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 9.13 -1.03 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.22 -0.97 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.47 -0.87 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 6.79 -0.80 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 6.14 -0.78 45 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 5.50 -0.81 45 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 5.00 -0.67 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.50 -0.68 45 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 4.03 -0.65 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.66 -0.54 45 0 2 0
TOTAL CALL 1,589 26,051 +943
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 246 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 172 0
28MAY26 49.00 P 0.06 0.06 0.06 0.01 0.00 49 2 183 +2
28MAY26 50.00 P 0.08 0.08 0.08 0.01 0.00 45 10 309 +10
28MAY26 52.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 372 0
28MAY26 55.00 P 0.22 0.25 0.22 0.13 +0.05 43 28 947 +12
28MAY26 57.50 P 0.47 0.55 0.46 0.39 +0.15 43 8 660 +5
28MAY26 60.00 P 0.80 1.10 0.80 0.92 +0.31 44 176 966 +107
28MAY26 62.50 P 1.37 2.06 1.37 1.78 +0.54 43 65 613 -12
28MAY26 65.00 P 2.46 3.13 2.46 3.11 +0.84 43 88 251 -26
28MAY26 67.50 P 0.00 0.00 0.00 4.86 +1.09 43 0 220 0
28MAY26 70.00 P 7.14 7.14 7.14 6.89 +1.34 43 1 57 -1
28MAY26 72.50 P 0.00 0.00 0.00 9.15 +1.49 43 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 11.64 +1.70 51 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 14.00 +1.62 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.50 +1.64 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.02 +1.66 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.53 +1.67 66 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.06 +1.72 77 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.64 +1.78 91 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 42 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
29JUN26 45.00 P 0.17 0.17 0.17 0.05 +0.01 42 1 124 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.08 +0.03 43 0 76 0
29JUN26 47.00 P 0.24 0.24 0.23 0.11 +0.03 43 29 215 -3
29JUN26 48.00 P 0.24 0.31 0.24 0.16 +0.05 43 16 106 +1
29JUN26 49.00 P 0.00 0.00 0.00 0.22 +0.07 43 0 319 0
29JUN26 50.00 P 0.44 0.44 0.42 0.29 +0.08 42 8 436 -4
29JUN26 52.50 P 0.63 0.70 0.62 0.60 +0.17 43 49 713 +4
29JUN26 55.00 P 1.03 1.15 1.03 1.05 +0.24 42 28 1,483 +10
29JUN26 57.50 P 1.64 1.80 1.64 1.69 +0.34 42 8 1,365 +3
29JUN26 60.00 P 2.51 2.78 2.51 2.59 +0.52 41 24 3,391 +18
29JUN26 62.50 P 3.48 4.03 3.48 3.79 +0.68 41 317 1,127 +16
29JUN26 65.00 P 4.79 5.22 4.79 5.28 +0.88 42 18 1,489 -5
29JUN26 67.50 P 6.92 6.92 6.92 7.01 +0.99 42 3 332 -3
29JUN26 70.00 P 0.00 0.00 0.00 8.89 +1.17 42 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 11.07 +1.45 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 13.29 +1.58 45 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 15.55 +1.53 45 0 65 0
29JUN26 80.00 P 18.13 18.13 18.13 17.80 +1.47 43 2 206 -2
29JUN26 82.50 P 0.00 0.00 0.00 20.45 +1.77 52 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.85 +1.79 53 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.18 +1.70 49 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.59 +1.65 45 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.09 +1.72 48 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.73 +1.85 62 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 35.10 +1.76 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.61 +1.78 60 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 40.10 +1.78 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.74 +1.94 75 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.05 +1.73 61 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.53 +1.74 59 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.22 +1.90 83 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.28 +0.06 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.36 +0.07 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.47 +0.10 43 0 45 0
30JUL26 49.00 P 0.69 0.69 0.69 0.58 +0.11 43 10 62 0
30JUL26 50.00 P 0.80 0.80 0.79 0.73 +0.14 43 21 215 -15
30JUL26 52.50 P 1.18 1.18 1.18 1.18 +0.20 42 15 80 +11
30JUL26 55.00 P 1.76 1.89 1.76 1.75 +0.23 42 3 52 0
30JUL26 57.50 P 2.48 2.60 2.48 2.53 +0.34 41 10 121 +8
30JUL26 60.00 P 3.74 3.74 3.60 3.55 +0.52 41 12 373 -6
30JUL26 62.50 P 4.80 4.89 4.80 4.79 +0.61 41 22 175 -10
30JUL26 65.00 P 6.17 6.50 6.08 6.26 +0.78 42 8 136 -1
30JUL26 67.50 P 0.00 0.00 0.00 7.92 +0.94 42 0 63 0
30JUL26 70.00 P 0.00 0.00 0.00 9.72 +1.05 42 0 12 0
30JUL26 72.50 P 0.00 0.00 0.00 11.92 +1.42 45 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 14.00 +1.45 45 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.06 +1.43 44 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.32 +1.51 45 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.60 +1.54 45 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.10 +1.75 49 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.34 +1.65 46 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.91 +1.82 51 0 0 0
28AUG26 46.00 P 0.72 0.72 0.72 0.63 +0.11 44 1 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.76 +0.12 44 0 0 0
28AUG26 48.00 P 1.00 1.00 1.00 0.92 +0.15 44 8 11 +8
28AUG26 49.00 P 1.14 1.14 1.14 1.09 +0.16 44 1 2 +1
28AUG26 50.00 P 1.31 1.36 1.30 1.30 +0.21 44 26 24 +2
28AUG26 52.50 P 1.89 1.89 1.89 1.83 +0.21 44 15 32 +10
28AUG26 55.00 P 2.54 2.54 2.54 2.55 +0.27 43 4 24 +4
28AUG26 57.50 P 0.00 0.00 0.00 3.47 +0.37 43 0 64 0
28AUG26 60.00 P 4.75 4.75 4.75 4.55 +0.48 43 10 80 +10
28AUG26 62.50 P 0.00 0.00 0.00 5.81 +0.58 43 0 31 0
28AUG26 65.00 P 0.00 0.00 0.00 7.26 +0.71 44 0 10 0
28AUG26 67.50 P 8.77 8.77 8.77 8.89 +0.84 44 10 25 +10
28AUG26 70.00 P 0.00 0.00 0.00 10.82 +1.15 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 12.78 +1.00 46 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.67 +1.26 46 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.76 +1.36 46 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.91 +1.44 47 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.15 +1.53 47 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 23.36 +1.52 47 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.67 +1.55 47 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.01 +1.59 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.48 +0.07 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 +0.10 45 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 +0.10 45 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.85 +0.12 45 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 1.01 +0.15 45 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 1.17 +0.14 45 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.39 +0.20 45 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.58 +0.19 45 0 302 0
29SEP26 50.00 P 1.88 1.88 1.88 1.80 +0.19 45 2 1,723 +2
29SEP26 52.50 P 0.00 0.00 0.00 2.46 +0.25 45 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 3.28 +0.34 44 0 689 0
29SEP26 57.50 P 4.34 4.34 4.34 4.26 +0.45 44 1 241 +1
29SEP26 60.00 P 0.00 0.00 0.00 5.33 +0.48 44 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 6.64 +0.61 44 0 79 0
29SEP26 65.00 P 8.41 8.41 8.18 8.10 +0.73 44 29 1,663 0
29SEP26 67.50 P 0.00 0.00 0.00 9.72 +0.84 44 0 575 0
29SEP26 70.00 P 11.11 11.11 11.11 11.60 +1.06 46 15 68 -15
29SEP26 72.50 P 0.00 0.00 0.00 13.47 +1.19 46 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 15.39 +1.27 46 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 17.40 +1.32 47 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 19.51 +1.41 47 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 21.65 +1.48 47 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.89 +1.57 48 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 26.01 +1.52 46 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.34 +1.60 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.64 +1.59 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.03 +1.68 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.36 +1.63 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.86 +1.74 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 40.17 +1.62 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.74 +1.75 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.11 +1.68 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.59 +1.68 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.22 +1.86 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.15 +0.12 45 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 1.32 +0.12 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.47 +0.10 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.74 +0.17 45 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.96 +0.17 45 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.20 +0.18 45 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.47 +0.22 45 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.74 +0.20 44 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 3.01 +0.22 44 0 193 0
30DEC26 52.50 P 0.00 0.00 0.00 3.84 +0.29 44 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 4.78 +0.36 44 0 872 0
30DEC26 57.50 P 5.73 5.73 5.73 5.85 +0.46 44 10 406 0
30DEC26 60.00 P 0.00 0.00 0.00 6.98 +0.46 43 0 120 0
30DEC26 62.50 P 8.23 8.23 8.23 8.31 +0.53 44 15 110 +15
30DEC26 65.00 P 0.00 0.00 0.00 9.76 +0.63 43 0 204 0
30DEC26 67.50 P 11.35 11.35 11.19 11.34 +0.75 44 16 172 +16
30DEC26 70.00 P 13.08 13.08 13.08 13.03 +0.61 44 15 47 +15
30DEC26 72.50 P 14.79 14.79 14.79 14.81 +1.02 44 15 46 0
30DEC26 75.00 P 0.00 0.00 0.00 16.72 +1.05 45 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 18.76 +1.23 46 0 15 0
30DEC26 80.00 P 0.00 0.00 0.00 20.72 +1.27 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.79 +1.35 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.76 +1.29 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.01 +1.46 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.19 +1.51 46 0 16 0
30MAR27 42.00 P 1.90 1.90 1.90 1.84 +0.17 45 2 13 +2
30MAR27 43.00 P 0.00 0.00 0.00 2.07 +0.16 45 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.30 +0.16 45 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 2.57 +0.20 45 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.86 +0.23 45 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.14 +0.23 45 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.41 +0.24 44 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 3.72 +0.26 44 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 4.07 +0.31 44 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 4.97 +0.37 44 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.98 +0.42 44 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 7.11 +0.47 44 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.35 +0.56 44 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 9.70 +0.62 44 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 11.16 +0.73 44 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 12.66 +0.73 44 0 26 0
30MAR27 70.00 P 0.00 0.00 0.00 14.38 +0.88 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.13 +1.04 44 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 17.99 +1.16 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.87 +1.14 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.80 +1.19 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.78 +1.26 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.80 +1.31 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.76 +1.25 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.96 +1.38 45 0 0 0
TOTAL PUT 1,177 30,964 +201
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$ 18.46
28MAY26 14.00 C 0.00 0.00 0.00 4.52 +0.07 76 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.02 +0.07 68 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.48 +0.03 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.98 +0.03 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.48 +0.03 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.98 +0.02 21 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.50 +0.02 24 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.06 +0.02 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.68 -0.01 25 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 +0.02 25 0 30 0
28MAY26 19.00 C 0.17 0.17 0.17 0.20 +0.01 26 3 77 +3
28MAY26 19.50 C 0.00 0.00 0.00 0.09 0.00 26 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.04 0.00 26 0 655 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.05 +0.10 56 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.56 +0.10 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.07 +0.11 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.58 +0.10 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.01 +0.02 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.53 +0.03 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.06 +0.02 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.63 +0.03 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.23 +0.02 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.91 +0.03 26 0 46 0
29JUN26 18.50 C 0.68 0.68 0.68 0.64 +0.03 26 15 20 +3
29JUN26 19.00 C 0.00 0.00 0.00 0.42 +0.02 26 0 67 0
29JUN26 19.50 C 0.27 0.27 0.27 0.27 +0.01 26 2 144 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 0.00 25 0 524 0
29JUN26 22.00 C 0.06 0.06 0.06 0.02 0.00 27 15 428 +15
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 47 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 4.56 +0.10 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.07 +0.11 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.58 +0.10 40 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.02 +0.03 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.54 +0.03 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.08 +0.03 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.66 +0.04 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.31 +0.03 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.99 +0.04 26 0 0 0
30JUL26 18.50 C 0.72 0.72 0.72 0.71 +0.03 26 15 15 +15
30JUL26 19.00 C 0.51 0.51 0.51 0.50 +0.02 26 30 115 0
30JUL26 19.50 C 0.00 0.00 0.00 0.34 +0.02 26 0 154 0
30JUL26 20.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 0.10 +0.01 26 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 4.56 +0.10 44 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.07 +0.10 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.58 +0.10 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.02 +0.02 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.55 +0.02 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.11 +0.03 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.70 +0.02 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.34 +0.01 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.03 -0.01 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.81 +0.02 26 0 30 0
28AUG26 19.00 C 0.61 0.61 0.61 0.60 +0.01 26 15 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.44 0.00 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.32 0.00 25 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 0.00 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 5.05 +0.10 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.56 +0.10 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.07 +0.10 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.59 +0.11 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.03 +0.03 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.57 +0.03 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.14 +0.03 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.75 +0.02 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.41 +0.02 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.15 +0.03 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.91 +0.02 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 +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 0.42 +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 0.07 -0.01 25 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 4.57 +0.10 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.09 +0.10 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.63 +0.12 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.09 +0.03 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.67 +0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.30 +0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.96 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.67 +0.02 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.46 +0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.24 +0.02 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.04 +0.01 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 +0.02 25 0 260 0
30DEC26 20.00 C 0.00 0.00 0.00 0.73 +0.01 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 +0.01 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.01 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 0.06 +0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 4.61 +0.09 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.16 +0.08 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.71 +0.13 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.19 +0.02 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.83 +0.02 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.50 +0.02 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.20 +0.01 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.93 +0.01 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.75 +0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.52 +0.01 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.33 +0.01 25 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 1.14 0.00 25 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.99 0.00 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 0.00 25 0 91 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 0.00 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 0.00 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 0.00 24 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 0.07 +0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
TOTAL CALL 95 6,258 +36
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 123 0
28MAY26 17.50 P 0.08 0.08 0.08 0.08 -0.02 25 3 193 +3
28MAY26 18.00 P 0.20 0.22 0.20 0.20 -0.02 25 16 393 +16
28MAY26 18.50 P 0.42 0.42 0.38 0.40 -0.05 25 25 500 +15
28MAY26 19.00 P 0.74 0.74 0.74 0.73 -0.02 26 15 416 0
28MAY26 19.50 P 1.15 1.15 1.13 1.11 -0.03 25 120 163 -120
28MAY26 20.00 P 0.00 0.00 0.00 1.56 -0.03 25 0 309 0
28MAY26 21.00 P 0.00 0.00 0.00 2.54 -0.03 0 0 175 0
28MAY26 22.00 P 0.00 0.00 0.00 3.54 -0.08 0 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 4.54 -0.08 0 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.54 -0.08 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.54 -0.08 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.54 -0.08 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.54 -0.08 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.54 -0.08 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.54 -0.08 0 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 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 0.00 26 0 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 192 0
29JUN26 17.50 P 0.00 0.00 0.00 0.56 -0.01 26 0 127 0
29JUN26 18.00 P 0.00 0.00 0.00 0.78 -0.02 24 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 1.09 -0.05 24 0 76 0
29JUN26 19.00 P 0.00 0.00 0.00 1.49 -0.02 25 0 208 0
29JUN26 19.50 P 0.00 0.00 0.00 1.90 -0.02 25 0 179 0
29JUN26 20.00 P 0.00 0.00 0.00 2.34 -0.02 25 0 320 0
29JUN26 21.00 P 3.30 3.30 3.30 3.28 -0.03 25 110 305 -55
29JUN26 22.00 P 0.00 0.00 0.00 4.21 -0.10 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 6.18 -0.11 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.17 -0.11 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.16 -0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.16 -0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.16 -0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.15 -0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.15 -0.10 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.14 -0.11 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 0.00 25 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.13 0.00 26 0 8 0
30JUL26 16.00 P 0.23 0.23 0.23 0.22 +0.01 26 15 65 0
30JUL26 16.50 P 0.00 0.00 0.00 0.34 0.00 26 0 71 0
30JUL26 17.00 P 0.00 0.00 0.00 0.49 -0.02 25 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 0.70 -0.03 25 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 0.94 -0.05 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.25 -0.02 24 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 1.63 0.00 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.01 -0.01 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.43 -0.01 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.32 -0.03 25 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.22 -0.10 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.18 -0.11 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.17 -0.11 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.16 -0.11 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.16 -0.10 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.16 -0.10 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.15 -0.11 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.15 -0.10 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 0.00 26 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 20 0
28AUG26 16.00 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
28AUG26 16.50 P 0.45 0.45 0.45 0.45 -0.02 26 20 62 +20
28AUG26 17.00 P 0.00 0.00 0.00 0.61 -0.04 25 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 0.82 -0.04 25 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.07 -0.03 24 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.36 -0.05 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 1.74 -0.02 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.11 -0.02 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.51 -0.02 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.37 -0.03 25 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.24 -0.09 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.18 -0.11 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.17 -0.11 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.16 -0.11 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.16 -0.10 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 0.11 -0.01 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 0.00 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 -0.02 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.72 -0.02 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.92 -0.03 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.17 -0.03 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.46 -0.04 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.82 -0.03 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.18 -0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.57 -0.02 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.41 -0.03 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.25 -0.10 13 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.21 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.18 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.17 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.16 -0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.16 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.16 -0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.15 -0.11 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.15 -0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.14 -0.11 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 0.24 -0.01 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 0.00 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.60 -0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 -0.04 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 -0.03 24 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 -0.02 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.42 -0.02 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 1.70 -0.03 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.01 -0.04 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.41 -0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.77 -0.02 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.56 -0.02 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.32 -0.09 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.24 -0.09 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.19 -0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.17 -0.11 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.16 -0.11 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.16 -0.10 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.16 -0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.15 -0.11 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.15 -0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.14 -0.11 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 -0.01 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.76 -0.02 25 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 -0.03 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.12 -0.03 24 0 68 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 -0.02 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.60 -0.02 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 1.87 -0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.17 -0.04 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.57 -0.02 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.92 -0.03 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.57 -0.14 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.39 -0.07 21 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 5.27 -0.08 19 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.21 -0.09 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.18 -0.10 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.17 -0.10 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 9.16 -0.10 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.16 -0.10 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.15 -0.11 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.15 -0.10 0 0 0 0
TOTAL PUT 324 6,317 -121
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 0.00 117 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.18 0.00 118 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.16 0.00 118 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.14 0.00 116 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.13 0.00 120 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.11 0.00 116 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.10 0.00 118 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 0.00 119 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 0.00 119 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 0.00 119 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 0.00 117 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 0.00 114 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 0.00 111 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 0.00 106 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 0.00 98 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 0.00 118 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.17 -0.01 114 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.21 0.00 120 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.24 0.00 119 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.27 0.00 116 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.31 0.00 119 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.34 -0.01 114 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.38 0.00 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.42 0.00 115 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.46 -0.01 114 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.51 0.00 120 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.55 0.00 118 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.59 0.00 115 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.64 0.00 120 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.68 0.00 114 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 0.00 119 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 -0.01 111 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 0.00 115 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 0.00 119 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 0.00 123 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 0.00 111 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 118 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$ 89.30
28MAY26 52.50 C 0.00 0.00 0.00 36.86 -1.00 67 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.46 -0.91 109 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.97 -0.90 101 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.30 -1.07 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.87 -1.01 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.31 -1.07 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.96 -0.92 66 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.38 -1.00 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.84 -1.05 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.39 -1.00 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.89 -1.00 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.40 -1.00 21 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 6.96 -0.98 22 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 4.66 -0.92 21 0 56 0
28MAY26 87.50 C 0.00 0.00 0.00 2.65 -0.79 20 0 97 0
28MAY26 90.00 C 0.00 0.00 0.00 1.31 -0.53 21 0 104 0
28MAY26 92.50 C 0.00 0.00 0.00 0.53 -0.30 21 0 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.18 -0.15 21 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.05 -0.05 22 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 43.49 -0.97 73 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.49 -0.97 70 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.42 -1.05 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.41 -1.06 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.42 -1.05 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.93 -1.05 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.53 -0.96 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.01 -0.99 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.55 -0.96 47 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.97 -1.05 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.56 -0.97 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.02 -0.86 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.53 -0.85 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 17.17 -0.72 31 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 14.58 -0.84 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 12.13 -0.99 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 9.76 -1.30 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 7.54 -0.92 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 5.54 -0.85 20 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 3.74 -0.71 20 0 51 0
29JUN26 90.00 C 2.48 2.54 2.48 2.45 -0.57 20 30 75 +11
29JUN26 92.50 C 0.00 0.00 0.00 1.50 -0.44 20 0 35 0
29JUN26 95.00 C 0.00 0.00 0.00 0.90 -0.27 21 0 102 0
29JUN26 97.50 C 0.00 0.00 0.00 0.49 -0.20 21 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.25 -0.13 21 0 135 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 -0.07 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.04 20 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.16 -0.86 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.56 -0.97 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.02 -0.99 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.04 -0.56 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.63 -0.55 32 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.22 -0.51 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.48 -0.94 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.25 -0.88 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.19 -0.79 21 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 6.15 -0.81 19 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 4.61 -0.58 20 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 3.34 -0.45 20 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 2.33 -0.35 20 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 1.62 -0.20 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 1.09 -0.17 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.68 -0.12 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.41 -0.08 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.16 -1.08 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.68 -1.11 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.75 -0.53 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.34 -0.52 32 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.95 -0.51 30 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.56 -0.52 27 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.90 -0.89 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.79 -0.82 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.84 -0.75 22 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.00 -0.71 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.41 -0.66 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.14 -0.46 21 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 3.11 -0.36 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.33 -0.23 21 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.73 -0.13 22 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.21 -0.14 22 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.83 -0.12 22 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.56 -0.08 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.37 -0.05 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.49 -0.97 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.49 -0.97 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.49 -1.13 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.49 -1.13 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.50 -0.97 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.05 -0.95 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.57 -1.13 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.11 -1.13 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.67 -1.11 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.22 -1.02 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.30 -0.52 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.89 -0.51 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.47 -0.54 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.11 -0.50 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.77 -0.52 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.11 -0.83 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 11.04 -0.76 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.15 -0.68 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 7.45 -0.58 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 5.95 -0.49 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.64 -0.36 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.57 -0.26 22 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 2.73 -0.17 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 2.07 -0.10 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.54 -0.08 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 1.11 -0.08 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.78 -0.06 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.55 -0.03 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.49 -0.97 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.49 -0.97 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.51 -1.11 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 40.51 -1.11 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.50 -0.97 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.05 -0.95 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 34.59 -1.11 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.14 -1.10 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.17 -0.61 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.78 -0.55 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.30 -0.66 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.00 -0.55 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.67 -0.50 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.40 -0.86 26 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 16.17 -0.50 25 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 13.65 -0.67 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.76 -0.57 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 10.03 -0.48 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.46 -0.40 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 7.16 -0.23 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 5.95 -0.24 22 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 4.88 -0.15 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.98 -0.08 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 3.21 -0.04 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.62 +0.03 22 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 2.10 +0.05 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.64 +0.04 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.29 +0.04 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.98 +0.02 21 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.74 +0.04 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.51 -0.80 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.17 -0.78 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.91 -0.70 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.63 -0.68 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.42 -0.56 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.13 -0.66 26 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 18.95 -0.72 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.89 -0.66 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.95 -0.14 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.80 -0.47 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 11.21 -0.36 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.73 -0.31 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.41 -0.25 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 7.46 -0.13 22 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.30 -0.11 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.39 +0.02 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 4.56 -0.02 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.81 +0.02 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 3.20 +0.04 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.65 +0.05 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.19 +0.07 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.81 +0.07 22 0 0 0
30MAR27 112.50 C 1.55 1.75 1.55 1.42 +0.07 21 135 135 +135
TOTAL CALL 165 1,962 +146
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 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 27 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 22 0 110 0
28MAY26 82.50 P 0.00 0.00 0.00 0.07 +0.03 22 0 61 0
28MAY26 85.00 P 0.00 0.00 0.00 0.28 +0.09 22 0 38 0
28MAY26 87.50 P 0.00 0.00 0.00 0.86 +0.24 22 0 34 0
28MAY26 90.00 P 1.87 1.95 1.87 2.01 +0.47 22 30 118 0
28MAY26 92.50 P 0.00 0.00 0.00 3.66 +0.69 21 0 102 0
28MAY26 95.00 P 0.00 0.00 0.00 5.81 +0.87 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 8.21 +0.97 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.70 +1.00 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.20 +1.00 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.70 +1.00 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.57 +1.37 62 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.04 +0.95 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.58 +0.99 73 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 52 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.20 +0.04 21 0 10 0
29JUN26 82.50 P 0.00 0.00 0.00 0.47 +0.08 21 0 14 0
29JUN26 85.00 P 0.00 0.00 0.00 0.99 +0.17 21 0 70 0
29JUN26 87.50 P 1.37 1.45 1.37 1.83 +0.31 21 40 40 +25
29JUN26 90.00 P 2.85 2.85 2.85 3.03 +0.45 21 15 36 -8
29JUN26 92.50 P 0.00 0.00 0.00 4.48 +0.44 20 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 6.33 +0.69 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 8.46 +0.82 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.77 +0.91 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.20 +0.97 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.70 +1.00 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.57 +0.90 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.06 +0.89 41 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.58 +0.92 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 +0.01 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.12 +0.04 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.26 +0.08 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 0.53 +0.14 21 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 0.96 +0.22 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 1.63 +0.33 21 0 55 0
30JUL26 87.50 P 0.00 0.00 0.00 2.56 +0.43 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 3.80 +0.57 22 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 5.31 +0.68 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 6.89 +0.57 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.86 +0.85 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.01 +0.91 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 13.30 +0.95 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.71 +0.98 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.57 +0.90 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.07 +0.90 33 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.58 +0.92 36 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.03 +0.01 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.14 +0.04 22 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.29 +0.08 22 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.53 +0.12 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.91 +0.19 22 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 1.47 +0.27 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.22 +0.34 22 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 3.23 +0.46 22 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.47 +0.58 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.96 +0.71 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.45 +0.62 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 9.31 +0.80 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.35 +0.87 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.53 +0.91 22 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 15.83 +0.95 22 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.57 +0.90 27 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.07 +0.90 30 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 23.58 +0.92 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 0.02 +0.01 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 +0.03 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 +0.07 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.34 +0.09 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.60 +0.15 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.99 +0.23 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.53 +0.32 22 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 2.24 +0.39 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.16 +0.47 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 4.23 +0.53 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 5.51 +0.63 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.02 +0.73 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.68 +0.79 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 10.53 +0.85 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.52 +0.90 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.30 +0.61 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.48 +0.62 18 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.77 +0.54 17 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.10 +0.53 11 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.58 +0.63 13 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 28 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 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 23 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 0.03 +0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 +0.04 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 +0.08 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 +0.11 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.52 +0.18 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.81 +0.24 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.21 +0.32 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 1.74 +0.41 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.41 +0.50 22 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 3.12 +0.46 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.16 +0.59 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.24 +0.64 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.50 +0.72 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 7.96 +0.82 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.66 +0.96 21 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 11.40 +0.97 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.30 +1.01 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.84 +0.58 19 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.88 +0.62 18 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.55 +1.04 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.80 +1.05 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.13 +0.96 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 +0.04 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.14 +0.06 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 +0.09 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 +0.13 21 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 +0.18 21 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.88 +0.24 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.30 +0.32 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.80 +0.39 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.41 +0.46 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.19 +0.57 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.08 +0.72 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.03 +0.82 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.12 +0.91 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.38 +0.86 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.81 +0.95 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.34 +0.97 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.18 +1.00 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.98 +1.03 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.91 +1.05 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.76 +1.11 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.88 +0.97 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.83 +0.72 19 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.15 +0.87 20 0 0 0
TOTAL PUT 85 1,807 +17
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$ 457.20
15MAY26 340.00 C 0.00 0.00 0.00 118.80 -6.72 203 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 108.80 -6.76 187 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 98.81 -6.77 171 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 88.81 -6.78 155 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 78.82 -5.69 139 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 68.83 -5.68 123 0 0 0
15MAY26 400.00 C 64.40 64.40 64.40 58.85 -5.67 108 1 1 0
15MAY26 410.00 C 0.00 0.00 0.00 48.74 -5.79 91 0 0 0
15MAY26 420.00 C 0.00 0.00 0.00 38.55 -6.05 73 0 0 0
15MAY26 430.00 C 32.00 32.00 32.00 28.65 -6.19 58 10 10 +10
15MAY26 440.00 C 18.91 19.00 18.91 19.48 -6.07 50 31 31 +30
15MAY26 450.00 C 19.89 19.89 11.30 11.71 -5.03 46 93 306 -8
15MAY26 460.00 C 11.30 12.00 6.00 5.96 -4.47 44 791 664 +281
15MAY26 470.00 C 5.20 7.20 2.95 3.28 -2.59 49 3,400 3,115 +1,293
15MAY26 480.00 C 2.92 3.80 1.48 1.76 -1.35 52 4,425 6,597 +972
15MAY26 490.00 C 1.71 1.90 0.82 1.03 -0.50 58 1,304 3,337 -22
15MAY26 500.00 C 0.90 1.10 0.52 0.65 -0.06 63 916 3,623 +67
15MAY26 510.00 C 0.55 0.65 0.32 0.43 +0.10 68 323 1,571 +211
15MAY26 520.00 C 0.33 0.40 0.19 0.30 +0.15 73 116 1,337 +67
15MAY26 530.00 C 0.18 0.18 0.18 0.22 +0.15 78 15 864 0
15MAY26 540.00 C 0.00 0.00 0.00 0.17 +0.14 83 0 349 0
15MAY26 550.00 C 0.05 0.07 0.05 0.13 +0.11 89 65 1,078 +13
15MAY26 560.00 C 0.00 0.00 0.00 0.11 +0.10 94 0 385 0
15MAY26 570.00 C 0.01 0.01 0.01 0.09 +0.08 99 20 41 +20
15MAY26 580.00 C 0.00 0.00 0.00 0.08 +0.07 104 0 199 0
15MAY26 590.00 C 0.00 0.00 0.00 0.07 +0.06 109 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 0.06 +0.05 114 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 118.80 - 134 0 0 -
22MAY26 350.00 C 0.00 0.00 0.00 108.80 -6.76 124 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 98.81 -6.77 114 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 88.81 -6.78 103 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 78.82 -5.69 93 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 68.83 -5.68 83 0 0 0
22MAY26 400.00 C 63.00 63.00 58.00 58.85 -5.67 74 3 3 +3
22MAY26 410.00 C 0.00 0.00 0.00 48.74 -5.81 63 0 0 0
22MAY26 420.00 C 0.00 0.00 0.00 38.55 -6.12 51 0 0 0
22MAY26 430.00 C 0.00 0.00 0.00 28.65 -6.40 42 0 0 0
22MAY26 440.00 C 20.83 21.15 19.97 19.84 -6.82 38 152 151 +151
22MAY26 450.00 C 19.22 19.80 13.91 12.88 -5.68 37 92 301 +61
22MAY26 460.00 C 13.03 13.03 8.00 7.94 -3.92 37 405 285 +127
22MAY26 470.00 C 7.66 8.18 4.89 4.73 -2.71 37 636 495 +414
22MAY26 480.00 C 4.80 5.05 2.95 2.74 -1.81 38 965 759 +519
22MAY26 490.00 C 2.90 3.15 1.78 1.54 -1.12 38 487 457 +151
22MAY26 500.00 C 2.02 2.30 1.21 0.84 -0.72 39 1,860 1,646 +1,497
22MAY26 510.00 C 1.32 1.54 1.00 0.44 -0.44 40 205 299 +186
22MAY26 520.00 C 1.00 1.00 0.70 0.30 -0.18 42 15 36 +3
22MAY26 530.00 C 0.73 0.75 0.73 0.22 -0.05 45 7 17 +2
22MAY26 540.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 15 0
22MAY26 550.00 C 0.40 0.45 0.30 0.13 +0.05 50 385 390 +385
22MAY26 560.00 C 0.00 0.00 0.00 0.11 +0.07 53 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 0.09 +0.06 55 0 0 0
22MAY26 580.00 C 0.00 0.00 0.00 0.08 +0.06 58 0 16 0
22MAY26 590.00 C 0.00 0.00 0.00 0.07 +0.06 61 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 228.70 -6.76 220 0 76 0
28MAY26 235.00 C 0.00 0.00 0.00 223.17 -7.29 203 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 218.71 -6.76 209 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 213.71 -6.76 203 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 208.17 -7.30 186 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 203.71 -6.76 192 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 197.61 -7.87 161 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 193.15 -7.36 170 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 188.72 -6.76 176 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 183.72 -6.76 171 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 178.22 -7.29 157 0 37 0
28MAY26 285.00 C 0.00 0.00 0.00 173.21 -7.31 152 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 168.73 -6.76 156 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 163.73 -6.79 151 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 158.19 -7.31 138 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 148.73 -6.77 137 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 138.74 -6.80 128 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 128.18 -7.36 111 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 118.80 -6.75 111 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 108.80 -6.76 102 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 98.81 -6.77 94 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 88.81 -6.79 85 0 44 0
28MAY26 380.00 C 0.00 0.00 0.00 78.82 -5.69 77 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 68.83 -5.68 69 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 58.85 -5.67 61 0 129 0
28MAY26 410.00 C 0.00 0.00 0.00 48.74 -5.81 52 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 38.55 -6.12 43 0 163 0
28MAY26 430.00 C 35.50 35.50 30.00 28.65 -6.51 35 17 115 +4
28MAY26 440.00 C 23.78 23.80 20.61 20.53 -6.55 34 191 838 +111
28MAY26 450.00 C 21.46 21.80 13.91 13.99 -5.28 33 855 3,094 +336
28MAY26 460.00 C 13.03 15.00 9.00 9.15 -3.72 32 2,376 3,261 +314
28MAY26 470.00 C 8.00 9.90 5.75 5.84 -2.80 33 4,910 6,952 +306
28MAY26 480.00 C 5.40 6.60 3.76 3.61 -2.07 33 5,200 8,697 +135
28MAY26 490.00 C 3.68 4.64 2.52 2.14 -1.54 33 5,208 14,096 +752
28MAY26 500.00 C 2.72 3.15 1.84 1.23 -1.08 34 3,698 17,997 +381
28MAY26 510.00 C 2.09 2.25 1.42 0.69 -0.73 34 1,504 12,013 +128
28MAY26 520.00 C 1.64 1.68 1.07 0.38 -0.49 34 1,139 18,975 +565
28MAY26 530.00 C 1.28 1.28 0.90 0.22 -0.31 35 197 54,154 +55
28MAY26 540.00 C 0.95 0.95 0.76 0.17 -0.15 37 342 5,806 +128
28MAY26 550.00 C 0.88 0.88 0.65 0.13 -0.06 39 489 6,626 +167
28MAY26 560.00 C 0.75 0.75 0.54 0.11 -0.01 42 78 7,962 -68
28MAY26 570.00 C 0.55 0.55 0.46 0.09 +0.02 44 474 6,279 -457
28MAY26 580.00 C 0.48 0.48 0.41 0.08 +0.03 46 123 37,776 -14
28MAY26 590.00 C 0.00 0.00 0.00 0.07 +0.04 48 0 49,726 0
28MAY26 600.00 C 0.40 0.40 0.34 0.06 +0.04 50 110 41,518 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,180 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,822 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,863 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,996 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,796 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3,079 0
28MAY26 690.00 C 0.07 0.08 0.07 0.01 0.00 62 216 1,171 +216
28MAY26 700.00 C 0.07 0.07 0.07 0.01 0.00 63 103 20,535 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 67 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 74 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 76 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 78 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 79 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 81 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 83 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 84 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 87 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 91 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 95 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,419 0
29JUN26 230.00 C 0.00 0.00 0.00 228.70 -6.76 133 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 223.17 -7.29 123 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 218.89 -6.59 126 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 213.71 -6.76 122 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 208.20 -7.27 113 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 203.71 -6.76 115 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 198.20 -7.29 107 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 193.17 -7.34 104 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 188.72 -6.76 105 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 183.72 -6.76 102 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 178.28 -7.23 96 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 173.21 -7.31 92 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 168.73 -6.76 93 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 163.73 -6.79 90 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 158.33 -7.18 84 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 148.73 -6.77 81 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 138.74 -6.80 76 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 128.24 -7.30 68 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 118.80 -6.75 66 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 108.80 -6.76 60 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 98.81 -6.77 55 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 88.81 -6.79 50 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 78.82 -5.69 46 0 387 0
29JUN26 390.00 C 0.00 0.00 0.00 68.83 -5.68 41 0 244 0
29JUN26 400.00 C 0.00 0.00 0.00 58.85 -5.75 36 0 154 0
29JUN26 410.00 C 0.00 0.00 0.00 48.74 -6.29 31 0 77 0
29JUN26 420.00 C 0.00 0.00 0.00 40.46 -6.86 30 0 80 0
29JUN26 430.00 C 39.06 39.06 32.70 32.70 -6.36 29 7 70 +6
29JUN26 440.00 C 0.00 0.00 0.00 26.28 -5.34 29 0 328 0
29JUN26 450.00 C 23.88 23.88 20.54 20.60 -4.71 28 361 754 +59
29JUN26 460.00 C 19.71 21.50 15.96 15.81 -4.23 28 979 1,481 +318
29JUN26 470.00 C 16.21 16.21 12.20 12.45 -3.07 29 704 3,647 +262
29JUN26 480.00 C 12.05 13.31 9.44 9.81 -2.24 30 590 4,121 +318
29JUN26 490.00 C 9.33 10.49 7.40 7.68 -1.59 30 3,891 11,093 +2,779
29JUN26 500.00 C 7.50 8.22 5.80 5.88 -1.24 31 5,253 20,258 +2,599
29JUN26 510.00 C 5.96 6.05 4.65 4.68 -0.77 32 218 6,744 -83
29JUN26 520.00 C 4.81 5.20 3.72 3.85 -0.30 33 536 12,884 +15
29JUN26 530.00 C 3.80 4.20 3.10 3.12 -0.01 34 576 11,315 -162
29JUN26 540.00 C 3.25 3.39 2.59 2.48 +0.14 35 187 9,850 -24
29JUN26 550.00 C 2.90 2.90 2.19 2.06 +0.27 36 1,100 17,921 +65
29JUN26 560.00 C 2.34 2.40 1.94 1.66 +0.31 37 198 14,498 +22
29JUN26 570.00 C 2.00 2.00 1.73 1.40 +0.39 37 13 10,499 -3
29JUN26 580.00 C 1.80 1.80 1.48 1.15 +0.37 38 141 9,093 +20
29JUN26 590.00 C 1.58 1.58 1.58 0.98 +0.40 39 5 5,115 0
29JUN26 600.00 C 1.45 1.45 1.20 0.84 +0.38 40 341 26,801 +115
29JUN26 610.00 C 1.13 1.15 1.05 0.70 +0.36 41 107 8,403 +100
29JUN26 620.00 C 1.00 1.00 0.98 0.62 +0.35 42 70 19,886 +70
29JUN26 630.00 C 0.78 0.78 0.78 0.54 +0.34 43 100 12,764 +54
29JUN26 640.00 C 0.00 0.00 0.00 0.46 +0.30 44 0 5,056 0
29JUN26 650.00 C 0.82 0.82 0.82 0.41 +0.28 45 10 6,617 +10
29JUN26 660.00 C 0.68 0.68 0.68 0.37 +0.27 45 40 17,970 +40
29JUN26 670.00 C 0.00 0.00 0.00 0.33 +0.25 46 0 7,259 0
29JUN26 680.00 C 0.00 0.00 0.00 0.30 +0.24 47 0 13,519 0
29JUN26 690.00 C 0.00 0.00 0.00 0.27 +0.22 48 0 7,764 0
29JUN26 700.00 C 0.46 0.46 0.46 0.25 +0.21 49 5 16,877 +5
29JUN26 710.00 C 0.00 0.00 0.00 0.23 +0.20 50 0 1,744 0
29JUN26 720.00 C 0.45 0.45 0.45 0.21 +0.19 51 1 4,089 -1
29JUN26 730.00 C 0.00 0.00 0.00 0.20 +0.19 52 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.18 +0.17 52 0 5,034 0
29JUN26 750.00 C 0.00 0.00 0.00 0.17 +0.16 53 0 5,834 0
29JUN26 760.00 C 0.00 0.00 0.00 0.16 +0.15 54 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.15 +0.14 55 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.14 +0.13 56 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.13 +0.12 56 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.12 +0.11 57 0 17,648 0
29JUN26 810.00 C 0.00 0.00 0.00 0.11 +0.10 58 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.10 +0.09 58 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.09 +0.08 59 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.08 +0.07 59 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.07 +0.06 59 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.06 +0.05 60 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.05 +0.04 60 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.04 +0.03 59 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 57 0 977 0
30JUL26 230.00 C 0.00 0.00 0.00 228.70 -6.76 103 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 223.17 -7.29 96 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 218.89 -6.59 98 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 213.71 -6.77 95 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 208.43 -7.04 90 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 203.71 -6.76 89 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 198.20 -7.29 83 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 193.21 -7.30 81 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 188.72 -6.76 81 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 183.72 -6.76 79 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 178.28 -7.23 74 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 173.21 -7.31 71 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 168.73 -6.76 72 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 163.73 -6.79 69 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 158.33 -7.18 65 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 148.73 -6.78 63 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 138.74 -6.80 58 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 128.26 -7.28 52 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 118.80 -6.75 50 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 108.80 -6.76 46 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 98.81 -6.77 42 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 88.81 -6.82 38 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 78.82 -5.72 35 0 148 0
30JUL26 390.00 C 0.00 0.00 0.00 68.83 -5.96 31 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 59.68 -5.94 29 0 44 0
30JUL26 410.00 C 0.00 0.00 0.00 53.32 -3.90 31 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 44.37 -5.19 28 0 0 0
30JUL26 430.00 C 40.00 40.00 40.00 38.65 -3.86 30 1,201 1,376 +1,201
30JUL26 440.00 C 33.00 33.00 33.00 32.22 -4.86 29 5 65 +5
30JUL26 450.00 C 29.29 30.00 26.50 26.56 -4.36 29 141 621 +48
30JUL26 460.00 C 25.63 26.02 21.70 21.57 -4.06 28 222 2,092 +159
30JUL26 470.00 C 21.26 21.72 17.67 16.99 -4.30 28 519 4,716 +197
30JUL26 480.00 C 17.49 18.60 14.40 13.07 -4.42 27 306 5,435 +11
30JUL26 490.00 C 14.30 14.47 11.86 9.79 -4.51 26 739 2,337 +271
30JUL26 500.00 C 11.90 12.30 9.71 7.12 -4.41 26 778 7,429 +488
30JUL26 510.00 C 9.50 9.50 8.23 5.02 -4.26 25 257 10,639 +176
30JUL26 520.00 C 8.93 8.93 6.74 3.85 -3.62 25 893 3,736 +280
30JUL26 530.00 C 7.15 7.15 5.91 3.12 -2.80 26 337 1,872 +94
30JUL26 540.00 C 5.79 5.79 5.00 2.48 -2.22 27 318 2,132 +148
30JUL26 550.00 C 5.00 5.20 4.30 2.06 -1.68 28 283 11,809 -198
30JUL26 560.00 C 4.50 4.50 3.78 1.66 -1.23 28 137 3,592 +75
30JUL26 570.00 C 3.74 4.01 3.70 1.40 -0.92 29 63 9,549 +32
30JUL26 580.00 C 3.39 3.48 3.00 1.15 -0.65 30 143 4,253 +52
30JUL26 590.00 C 2.66 2.73 2.66 0.98 -0.44 30 414 2,816 -414
30JUL26 600.00 C 3.24 3.24 2.40 0.84 -0.26 31 147 8,688 +44
30JUL26 610.00 C 2.21 2.31 2.16 0.70 -0.17 32 36,048 70,632 +36,002
30JUL26 620.00 C 2.26 2.26 1.96 0.62 -0.05 32 48 11,516 +2
30JUL26 630.00 C 1.87 1.87 1.87 0.54 +0.01 33 15 5,759 0
30JUL26 640.00 C 0.00 0.00 0.00 0.46 +0.05 34 0 271 0
30JUL26 650.00 C 1.93 1.93 1.58 0.41 +0.08 34 13 1,990 +10
30JUL26 660.00 C 0.00 0.00 0.00 0.37 +0.12 35 0 1,032 0
30JUL26 670.00 C 1.15 1.23 1.15 0.33 +0.13 36 8 1,304 +1
30JUL26 680.00 C 1.20 1.20 1.20 0.30 +0.14 37 20 1,412 +20
30JUL26 690.00 C 0.00 0.00 0.00 0.27 +0.15 37 0 468 0
30JUL26 700.00 C 0.00 0.00 0.00 0.25 +0.15 38 0 966 0
30JUL26 710.00 C 0.00 0.00 0.00 0.23 +0.15 39 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.21 +0.15 39 0 181 0
30JUL26 730.00 C 0.00 0.00 0.00 0.20 +0.15 40 0 1,638 0
30JUL26 740.00 C 0.00 0.00 0.00 0.18 +0.14 41 0 80 0
30JUL26 750.00 C 0.64 0.64 0.64 0.17 +0.14 41 5 35 +5
30JUL26 760.00 C 0.00 0.00 0.00 0.16 +0.14 42 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.15 +0.14 43 0 29 0
30JUL26 780.00 C 0.00 0.00 0.00 0.14 +0.13 43 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.13 +0.12 44 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.12 +0.11 44 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 228.70 -6.76 86 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 223.32 -7.15 82 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 218.89 -6.59 83 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 213.71 -6.77 79 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 208.43 -7.04 76 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 203.71 -6.79 75 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 198.73 -6.76 73 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 193.21 -7.30 68 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 188.72 -6.76 68 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 183.73 -6.75 66 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 178.53 -6.98 63 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 173.73 -6.79 62 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 168.73 -6.76 60 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 163.73 -6.79 58 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 158.54 -6.98 55 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 148.73 -6.78 52 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 138.74 -6.80 48 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 128.56 -6.98 44 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 118.80 -6.75 42 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 108.80 -6.94 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 99.50 -6.80 36 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 90.48 -6.50 35 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 81.86 -6.11 34 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 73.35 -3.47 33 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 65.30 -3.38 32 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 57.42 -3.52 31 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 49.92 -3.71 30 0 150 0
28AUG26 430.00 C 0.00 0.00 0.00 42.88 -3.96 29 0 4 0
28AUG26 440.00 C 41.91 41.91 41.91 37.25 -4.66 30 837 837 +837
28AUG26 450.00 C 34.27 35.48 31.05 30.89 -4.90 28 1,716 2,535 +1,189
28AUG26 460.00 C 30.63 30.63 26.97 25.15 -5.50 27 279 2,338 +51
28AUG26 470.00 C 26.72 26.72 22.50 21.67 -4.40 28 164 2,096 -25
28AUG26 480.00 C 22.73 22.73 19.12 18.64 -3.55 29 210 1,505 +60
28AUG26 490.00 C 18.98 20.00 16.36 16.26 -2.41 29 92 889 +62
28AUG26 500.00 C 16.70 16.70 13.56 13.89 -1.92 30 1,116 1,796 +970
28AUG26 510.00 C 13.60 13.60 11.54 11.91 -1.36 30 175 521 +22
28AUG26 520.00 C 11.00 11.00 10.20 10.27 -0.80 31 50 1,208 +50
28AUG26 530.00 C 10.22 10.50 8.72 9.02 -0.27 32 140 1,533 -4
28AUG26 540.00 C 8.81 8.81 8.81 7.91 +0.26 32 1 1,137 0
28AUG26 550.00 C 6.62 6.62 6.62 7.11 +0.67 33 55 2,822 +12
28AUG26 560.00 C 0.00 0.00 0.00 6.37 +1.11 34 0 6,091 0
28AUG26 570.00 C 5.97 6.09 5.50 5.65 +1.22 35 1,698 2,907 +1,612
28AUG26 580.00 C 5.35 5.46 5.32 5.19 +1.58 35 1,509 12,568 +1,509
28AUG26 590.00 C 4.81 4.90 4.78 4.73 +1.70 36 1,415 4,914 +1,415
28AUG26 600.00 C 4.40 4.40 4.08 4.28 +1.80 37 42 3,129 +32
28AUG26 610.00 C 0.00 0.00 0.00 3.93 +1.86 38 0 1,235 0
28AUG26 620.00 C 0.00 0.00 0.00 3.66 +1.95 39 0 2,016 0
28AUG26 630.00 C 3.24 3.24 3.24 3.50 +2.10 40 30 2,069 +30
28AUG26 640.00 C 0.00 0.00 0.00 3.14 +1.96 40 0 2,038 0
28AUG26 650.00 C 2.73 2.73 2.44 2.90 +1.94 41 112 1,909 +82
28AUG26 660.00 C 2.53 2.54 2.24 2.76 +1.96 42 386 2,587 -20
28AUG26 670.00 C 2.08 2.14 2.07 2.62 +1.95 42 490 1,400 +490
28AUG26 680.00 C 1.97 1.99 1.95 2.56 +2.02 44 480 944 +480
28AUG26 690.00 C 1.80 1.80 1.80 2.43 +1.98 44 200 586 +200
28AUG26 700.00 C 0.00 0.00 0.00 2.30 +1.92 45 0 422 0
28AUG26 710.00 C 0.00 0.00 0.00 2.11 +1.80 46 0 615 0
28AUG26 720.00 C 0.00 0.00 0.00 2.09 +1.83 47 0 149 0
28AUG26 730.00 C 0.00 0.00 0.00 1.97 +1.75 47 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 1.91 +1.73 48 0 8 0
28AUG26 750.00 C 1.25 1.25 1.16 1.90 +1.75 49 31 101 +31
29SEP26 230.00 C 0.00 0.00 0.00 228.70 -6.76 74 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 223.32 -7.15 70 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 218.89 -6.59 71 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 213.71 -6.78 68 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 208.43 -7.04 65 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 203.71 -6.79 64 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 198.73 -6.77 62 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 193.21 -7.30 58 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 188.72 -6.76 58 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 183.73 -6.75 56 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 178.53 -6.98 54 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 173.73 -6.79 53 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 168.73 -6.76 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 163.73 -6.79 49 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 158.54 -6.98 47 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 148.73 -7.04 44 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 138.93 -7.22 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 129.33 -7.29 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 119.89 -7.22 38 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 110.72 -6.97 36 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 101.19 -7.29 34 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 92.12 -7.21 33 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 83.37 -7.19 31 0 337 0
29SEP26 390.00 C 0.00 0.00 0.00 73.35 -6.35 28 0 141 0
29SEP26 400.00 C 74.00 74.00 68.00 67.29 -6.65 30 6 795 +6
29SEP26 410.00 C 0.00 0.00 0.00 58.09 -6.24 27 0 665 0
29SEP26 420.00 C 0.00 0.00 0.00 51.34 -6.03 27 0 64 0
29SEP26 430.00 C 0.00 0.00 0.00 46.57 -4.18 29 0 194 0
29SEP26 440.00 C 0.00 0.00 0.00 40.66 -5.21 29 0 34 0
29SEP26 450.00 C 38.25 38.25 35.37 35.26 -4.94 28 206 1,440 +203
29SEP26 460.00 C 34.84 34.84 32.23 30.53 -4.27 28 38 1,899 +32
29SEP26 470.00 C 29.14 29.14 26.60 26.37 -3.91 28 121 1,073 +16
29SEP26 480.00 C 25.40 25.40 22.68 22.83 -3.34 28 101 3,347 0
29SEP26 490.00 C 23.70 23.70 19.70 19.67 -2.83 29 67 1,502 +11
29SEP26 500.00 C 19.60 19.60 16.80 16.87 -2.49 29 137 3,005 +31
29SEP26 510.00 C 15.55 15.55 15.55 14.52 -1.91 29 2 3,121 0
29SEP26 520.00 C 15.00 15.00 12.90 12.38 -1.72 29 268 3,607 -12
29SEP26 530.00 C 13.05 13.05 13.05 10.65 -1.19 29 2 6,584 +2
29SEP26 540.00 C 0.00 0.00 0.00 9.05 -1.08 29 1 2,246 0
29SEP26 550.00 C 10.20 10.45 8.60 7.76 -0.68 30 320 31,728 +129
29SEP26 560.00 C 8.90 8.90 7.91 6.62 -0.57 30 142 3,792 +120
29SEP26 570.00 C 7.46 7.46 7.12 5.65 -0.30 30 9 3,939 0
29SEP26 580.00 C 6.70 6.70 6.70 5.19 +0.13 31 4 7,532 0
29SEP26 590.00 C 6.50 6.50 5.95 4.73 +0.54 32 5 1,800 -1
29SEP26 600.00 C 6.50 6.50 5.17 4.28 +0.76 32 5,042 22,280 +5,037
29SEP26 610.00 C 5.00 5.00 4.72 3.93 +1.00 33 8 6,490 +8
29SEP26 620.00 C 4.35 4.35 4.35 3.66 +1.24 34 2 5,643 0
29SEP26 630.00 C 0.00 0.00 0.00 3.50 +1.46 35 0 5,423 0
29SEP26 640.00 C 3.70 3.70 3.70 3.14 +1.49 35 20 7,332 +20
29SEP26 650.00 C 4.00 4.00 3.45 2.90 +1.50 36 40 43,829 +14
29SEP26 660.00 C 0.00 0.00 0.00 2.76 +1.60 36 0 7,035 0
29SEP26 670.00 C 0.00 0.00 0.00 2.62 +1.67 37 0 2,552 0
29SEP26 680.00 C 2.96 2.96 2.96 2.56 +1.76 38 2 10,344 -2
29SEP26 690.00 C 0.00 0.00 0.00 2.43 +1.80 39 0 420 0
29SEP26 700.00 C 0.00 0.00 0.00 2.30 +1.78 39 0 2,656 0
29SEP26 710.00 C 2.44 2.44 2.44 2.11 +1.67 40 30 1,288 -30
29SEP26 720.00 C 0.00 0.00 0.00 2.09 +1.73 41 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 1.97 +1.67 41 0 1,103 0
29SEP26 740.00 C 0.00 0.00 0.00 1.91 +1.66 42 0 744 0
29SEP26 750.00 C 0.00 0.00 0.00 1.90 +1.70 43 0 1,921 0
29SEP26 760.00 C 0.00 0.00 0.00 0.33 +0.16 34 0 1,379 0
29SEP26 770.00 C 1.57 1.57 1.57 0.29 +0.15 34 30 1,502 -30
29SEP26 780.00 C 0.00 0.00 0.00 0.27 +0.15 34 0 2,112 0
29SEP26 790.00 C 0.00 0.00 0.00 0.22 +0.13 34 0 549 0
29SEP26 800.00 C 1.30 1.30 1.30 0.20 +0.12 35 30 881 -25
29SEP26 810.00 C 0.00 0.00 0.00 0.18 +0.11 35 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.16 +0.11 35 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.14 +0.10 35 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.12 +0.09 36 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.11 +0.09 36 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.10 +0.09 36 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.09 +0.08 36 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.08 +0.07 36 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.07 +0.06 37 0 30 0
29SEP26 900.00 C 0.80 0.80 0.80 0.06 +0.05 37 1 90 -1
29SEP26 910.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 35 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,837 0
30DEC26 230.00 C 242.51 242.51 242.51 229.41 -7.18 56 3 3 +3
30DEC26 235.00 C 0.00 0.00 0.00 224.16 -7.60 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 220.29 -6.62 55 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 214.96 -7.09 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 210.66 -6.62 53 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 205.28 -7.18 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 200.45 -7.22 49 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 195.67 -7.18 48 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 190.90 -7.17 47 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 186.59 -6.76 47 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 181.36 -7.24 45 0 12 0
30DEC26 285.00 C 0.00 0.00 0.00 176.61 -7.25 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 171.88 -7.21 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 167.17 -7.14 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 162.23 -7.44 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 152.48 -7.48 38 0 25 0
30DEC26 320.00 C 0.00 0.00 0.00 142.85 -7.47 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 133.47 -7.43 34 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 124.31 -7.34 33 0 0 0
30DEC26 350.00 C 120.00 120.00 120.00 115.35 -7.23 32 1 1 +1
30DEC26 360.00 C 0.00 0.00 0.00 106.73 -7.16 31 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 98.48 -6.92 31 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 90.46 -6.80 30 0 470 0
30DEC26 390.00 C 0.00 0.00 0.00 82.99 -6.52 30 0 225 0
30DEC26 400.00 C 0.00 0.00 0.00 73.62 -5.97 27 0 1,205 0
30DEC26 410.00 C 78.00 78.00 71.99 69.07 -1.87 29 32 132 +32
30DEC26 420.00 C 67.32 67.32 67.31 60.03 -6.24 27 31 342 +30
30DEC26 430.00 C 0.00 0.00 0.00 55.18 -5.19 28 0 128 0
30DEC26 440.00 C 51.67 51.67 51.67 51.49 -2.00 29 30 180 +30
30DEC26 450.00 C 47.82 47.82 46.28 46.31 -4.60 29 5,185 5,971 +5,035
30DEC26 460.00 C 45.78 45.78 41.50 41.79 -3.91 29 178 754 +87
30DEC26 470.00 C 42.50 42.50 40.88 37.16 -4.07 29 14 289 +2
30DEC26 480.00 C 37.52 38.50 33.52 33.09 -3.71 28 472 1,975 -261
30DEC26 490.00 C 33.67 35.16 31.46 29.24 -3.88 28 61 1,236 -15
30DEC26 500.00 C 30.41 30.68 26.93 25.81 -3.66 28 340 2,071 +141
30DEC26 510.00 C 24.15 24.15 24.15 22.69 -3.65 28 6 1,640 +6
30DEC26 520.00 C 24.50 24.65 21.67 19.80 -3.63 28 107 5,819 +56
30DEC26 530.00 C 20.68 20.68 20.00 17.35 -3.39 28 10 2,842 +10
30DEC26 540.00 C 19.45 19.45 17.73 14.94 -3.54 28 31 1,883 0
30DEC26 550.00 C 17.80 18.50 15.76 13.07 -3.15 27 939 12,007 +593
30DEC26 560.00 C 15.00 15.00 14.53 11.19 -3.24 27 3 2,745 -2
30DEC26 570.00 C 15.26 15.26 13.04 9.67 -3.06 27 110 5,032 +107
30DEC26 580.00 C 12.80 12.80 11.78 8.29 -2.84 27 130 5,482 +128
30DEC26 590.00 C 12.00 12.00 10.85 7.03 -2.87 27 17 3,486 +11
30DEC26 600.00 C 11.06 11.38 9.90 6.03 -2.63 27 169 17,581 +49
30DEC26 610.00 C 0.00 0.00 0.00 5.04 -2.54 27 0 2,424 0
30DEC26 620.00 C 9.66 9.66 8.70 4.31 -2.40 27 85 7,545 -18
30DEC26 630.00 C 8.34 8.34 8.00 3.51 -2.33 26 151 1,743 +145
30DEC26 640.00 C 0.00 0.00 0.00 3.14 -1.96 27 0 3,445 0
30DEC26 650.00 C 7.00 7.00 7.00 2.90 -1.61 27 10 2,761 0
30DEC26 660.00 C 6.50 6.80 6.50 2.76 -1.16 28 9 2,265 +6
30DEC26 670.00 C 0.00 0.00 0.00 2.62 -0.78 28 0 980 0
30DEC26 680.00 C 6.20 6.20 5.80 2.56 -0.45 29 51 1,541 0
30DEC26 690.00 C 0.00 0.00 0.00 2.43 -0.20 30 0 534 0
30DEC26 700.00 C 6.10 6.10 5.01 2.30 +0.06 30 66 15,680 +9
30DEC26 710.00 C 0.00 0.00 0.00 2.11 +0.11 30 0 350 0
30DEC26 720.00 C 4.51 4.90 4.50 2.09 +0.34 31 5 1,708 +1
30DEC26 730.00 C 0.00 0.00 0.00 1.97 +0.46 31 0 396 0
30DEC26 740.00 C 0.00 0.00 0.00 1.91 +0.60 32 0 2,272 0
30DEC26 750.00 C 4.26 4.26 4.22 1.90 +0.74 33 60 13,429 +30
30DEC26 760.00 C 4.04 4.04 4.04 0.33 -0.68 26 30 2,637 0
30DEC26 770.00 C 3.80 3.80 3.78 0.29 -0.58 26 60 1,560 +60
30DEC26 780.00 C 3.55 3.55 3.49 0.27 -0.49 26 90 1,803 -30
30DEC26 790.00 C 3.28 3.33 3.28 0.22 -0.45 26 60 215 0
30DEC26 800.00 C 3.18 3.22 3.18 0.20 -0.39 27 60 943 +60
30DEC26 810.00 C 3.10 3.10 2.98 0.18 -0.32 27 75 1,142 +75
30DEC26 820.00 C 0.00 0.00 0.00 0.16 -0.28 27 0 777 0
30DEC26 830.00 C 0.00 0.00 0.00 0.14 -0.25 27 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 0.12 -0.21 27 0 401 0
30DEC26 850.00 C 0.00 0.00 0.00 0.11 -0.17 27 0 473 0
30DEC26 860.00 C 2.28 2.28 2.28 0.10 -0.14 28 60 85 +30
30DEC26 870.00 C 0.00 0.00 0.00 0.09 -0.13 28 0 61 0
30DEC26 880.00 C 0.00 0.00 0.00 0.08 -0.11 28 0 130 0
30DEC26 890.00 C 0.00 0.00 0.00 0.07 -0.10 28 0 78 0
30DEC26 900.00 C 0.00 0.00 0.00 0.06 -0.08 28 30 446 0
30DEC26 910.00 C 0.00 0.00 0.00 0.05 -0.07 28 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.04 -0.07 28 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.03 -0.07 28 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.02 -0.07 27 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 -0.06 26 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 2,439 0
30MAR27 230.00 C 0.00 0.00 0.00 232.07 -7.15 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 227.32 -7.16 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 222.58 -7.13 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 217.89 -7.10 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 213.21 -7.08 47 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 208.51 -7.12 46 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 203.82 -7.10 45 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 199.03 -7.14 44 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 194.10 -7.47 43 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 189.17 -7.66 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 184.28 -7.90 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 179.42 -8.03 39 0 1 0
30MAR27 290.00 C 0.00 0.00 0.00 174.56 -8.10 38 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 169.78 -8.10 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 165.00 -8.21 36 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 155.62 -8.25 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 146.39 -8.40 33 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 137.42 -8.35 32 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 128.73 -8.43 31 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 120.20 -8.40 31 0 13 0
30MAR27 360.00 C 0.00 0.00 0.00 112.19 -8.30 30 0 93 0
30MAR27 370.00 C 0.00 0.00 0.00 104.32 -8.12 30 0 171 0
30MAR27 380.00 C 0.00 0.00 0.00 96.96 -7.97 29 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 89.82 -7.60 29 0 137 0
30MAR27 400.00 C 90.00 90.00 85.00 83.17 -7.41 29 13 1,142 +13
30MAR27 410.00 C 0.00 0.00 0.00 74.52 -6.78 27 0 15 0
30MAR27 420.00 C 73.00 73.00 72.30 70.89 -4.35 29 207 2,224 +207
30MAR27 430.00 C 0.00 0.00 0.00 63.24 -6.08 28 0 26 0
30MAR27 440.00 C 0.00 0.00 0.00 60.08 -3.70 29 0 144 0
30MAR27 450.00 C 59.40 59.40 55.84 55.04 -5.34 29 38 560 +38
30MAR27 460.00 C 54.30 55.00 51.00 50.65 -4.48 29 83 250 +17
30MAR27 470.00 C 50.70 50.70 47.25 46.42 -4.19 29 46 1,924 +28
30MAR27 480.00 C 46.50 46.50 42.70 42.20 -3.88 29 66 2,576 +61
30MAR27 490.00 C 42.00 42.00 39.23 38.50 -3.66 29 71 191 -30
30MAR27 500.00 C 39.88 39.88 37.00 34.81 -3.78 29 64 1,645 +59
30MAR27 510.00 C 36.20 36.20 35.26 31.62 -3.40 29 7 661 0
30MAR27 520.00 C 29.70 29.70 29.70 28.65 -3.42 28 10 279 0
30MAR27 530.00 C 30.20 30.20 27.45 25.68 -3.55 28 18 2,497 +16
30MAR27 540.00 C 28.66 28.66 25.49 23.33 -3.05 28 5 3,197 +1
30MAR27 550.00 C 24.75 24.75 23.00 21.01 -3.16 28 40 1,284 +24
30MAR27 560.00 C 21.97 21.97 21.39 18.72 -3.25 28 59 2,985 +59
30MAR27 570.00 C 21.50 21.50 19.50 16.97 -2.80 28 5 1,482 +5
30MAR27 580.00 C 18.60 18.60 18.50 15.21 -2.86 28 2 1,449 -2
30MAR27 590.00 C 0.00 0.00 0.00 13.47 -2.95 28 0 1,408 0
30MAR27 600.00 C 16.72 16.72 15.80 12.18 -2.60 28 212 3,525 +68
30MAR27 610.00 C 0.00 0.00 0.00 10.89 -2.52 28 0 1,802 0
30MAR27 620.00 C 13.10 13.10 13.10 9.60 -2.62 28 150 2,456 -6
30MAR27 630.00 C 13.31 13.31 11.70 8.63 -2.40 28 64 1,425 0
30MAR27 640.00 C 12.60 12.60 11.62 7.72 -2.14 28 355 995 +307
30MAR27 650.00 C 11.14 11.14 11.14 6.80 -2.23 28 1 648 0
30MAR27 660.00 C 0.00 0.00 0.00 6.03 -2.17 28 0 190 0
30MAR27 670.00 C 9.50 9.50 9.30 5.40 -1.97 28 2 2,517 0
30MAR27 680.00 C 9.50 9.50 8.90 4.78 -1.83 28 4 865 0
30MAR27 690.00 C 8.00 8.00 8.00 4.15 -1.90 28 2 233 0
30MAR27 700.00 C 8.95 8.95 7.66 3.74 -1.75 28 16 3,659 +1
30MAR27 710.00 C 0.00 0.00 0.00 3.32 -1.61 28 0 337 0
30MAR27 720.00 C 6.86 6.86 6.86 2.90 -1.50 28 45 50 +11
30MAR27 730.00 C 0.00 0.00 0.00 2.54 -1.50 28 0 107 0
30MAR27 740.00 C 7.14 7.14 6.22 2.27 -1.40 28 48 2,478 -46
30MAR27 750.00 C 6.20 6.20 5.93 2.01 -1.30 28 85 137 +39
30MAR27 760.00 C 0.00 0.00 0.00 1.74 -1.21 28 0 109 0
30MAR27 770.00 C 5.42 5.42 5.42 1.53 -1.08 28 46 229 0
30MAR27 780.00 C 5.30 5.30 5.30 1.36 -1.10 28 46 125 +1
30MAR27 790.00 C 5.10 5.10 5.10 1.16 -1.01 27 5 42 0
30MAR27 800.00 C 5.00 5.00 5.00 1.03 -0.92 28 12 250 +12
30MAR27 810.00 C 0.00 0.00 0.00 0.88 -0.85 27 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 0.81 -0.78 28 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 0.69 -0.77 27 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 0.59 -0.74 27 0 45 0
30MAR27 850.00 C 4.50 4.50 3.75 0.53 -0.66 28 24 734 +21
TOTAL CALL 130,929 1,412,401 +76,713
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
15MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
15MAY26 400.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 40 0
15MAY26 410.00 P 0.23 0.23 0.23 0.08 +0.03 48 80 305 +11
15MAY26 420.00 P 0.30 0.54 0.30 0.33 +0.13 47 179 585 +159
15MAY26 430.00 P 0.65 1.12 0.65 1.06 +0.40 46 371 1,369 +193
15MAY26 440.00 P 1.60 2.79 1.27 2.71 +0.93 44 788 1,374 +180
15MAY26 450.00 P 4.46 6.38 2.90 6.07 +2.00 42 1,576 2,841 +424
15MAY26 460.00 P 9.03 12.00 6.68 11.48 +3.23 40 1,347 12,519 +443
15MAY26 470.00 P 14.09 20.00 12.48 19.46 +5.09 42 239 2,420 -150
15MAY26 480.00 P 21.52 28.50 20.51 28.28 +5.74 38 93 780 -47
15MAY26 490.00 P 37.50 37.50 37.50 37.53 +6.07 0 20 214 -20
15MAY26 500.00 P 45.00 47.07 45.00 47.00 +5.81 0 14 91 -8
15MAY26 510.00 P 0.00 0.00 0.00 56.68 +5.73 0 0 48 0
15MAY26 520.00 P 58.08 62.00 58.08 66.56 +5.72 0 6 36 0
15MAY26 530.00 P 0.00 0.00 0.00 76.48 +5.70 0 0 5 0
15MAY26 540.00 P 0.00 0.00 0.00 86.43 +5.67 0 0 6 0
15MAY26 550.00 P 0.00 0.00 0.00 96.40 +6.55 0 0 0 0
15MAY26 560.00 P 0.00 0.00 0.00 106.38 +6.63 0 0 1 0
15MAY26 570.00 P 0.00 0.00 0.00 116.36 +6.64 0 0 0 0
15MAY26 580.00 P 0.00 0.00 0.00 126.35 +6.65 0 0 0 0
15MAY26 590.00 P 0.00 0.00 0.00 136.34 +6.66 0 0 0 0
15MAY26 600.00 P 0.00 0.00 0.00 146.33 +6.60 0 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
22MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
22MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
22MAY26 390.00 P 0.00 0.00 0.00 0.03 -0.10 34 0 0 0
22MAY26 400.00 P 0.42 0.42 0.42 0.10 -0.18 33 10 61 0
22MAY26 410.00 P 0.80 0.80 0.80 0.39 -0.21 33 50 50 +50
22MAY26 420.00 P 0.96 1.50 0.96 1.15 -0.08 34 74 80 +62
22MAY26 430.00 P 1.60 2.71 1.60 2.65 +0.34 34 363 652 +227
22MAY26 440.00 P 3.50 5.20 3.50 5.26 +1.07 34 200 530 +130
22MAY26 450.00 P 6.10 9.00 5.35 9.33 +2.29 34 532 436 +116
22MAY26 460.00 P 10.80 14.80 9.56 14.84 +3.74 34 294 412 +207
22MAY26 470.00 P 14.44 21.20 14.44 21.69 +4.65 34 103 112 +100
22MAY26 480.00 P 0.00 0.00 0.00 29.56 +5.37 32 37 62 +37
22MAY26 490.00 P 0.00 0.00 0.00 38.16 +5.22 25 0 0 0
22MAY26 500.00 P 0.00 0.00 0.00 48.68 +6.55 39 10 15 +10
22MAY26 510.00 P 0.00 0.00 0.00 58.33 +6.84 40 0 10 0
22MAY26 520.00 P 0.00 0.00 0.00 68.15 +7.02 40 0 10 0
22MAY26 530.00 P 0.00 0.00 0.00 78.05 +7.11 41 0 10 0
22MAY26 540.00 P 0.00 0.00 0.00 87.10 +6.26 0 0 10 0
22MAY26 550.00 P 0.00 0.00 0.00 97.04 +7.19 0 0 0 0
22MAY26 560.00 P 0.00 0.00 0.00 107.06 +7.27 0 0 0 0
22MAY26 570.00 P 0.00 0.00 0.00 117.02 +7.24 0 0 0 0
22MAY26 580.00 P 0.00 0.00 0.00 127.02 +7.27 0 0 0 0
22MAY26 590.00 P 0.00 0.00 0.00 136.97 +7.27 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 91 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 80 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 57 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 48 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 996 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 111 0
28MAY26 380.00 P 0.27 0.28 0.27 0.04 -0.07 32 80 1,974 -4
28MAY26 390.00 P 0.34 0.36 0.34 0.13 -0.11 32 106 1,603 +6
28MAY26 400.00 P 0.45 0.70 0.45 0.37 -0.12 32 200 4,159 +35
28MAY26 410.00 P 0.84 1.16 0.84 0.93 0.00 32 258 2,695 +129
28MAY26 420.00 P 1.35 2.04 1.30 1.92 +0.21 31 689 6,707 -310
28MAY26 430.00 P 2.22 3.62 2.17 3.74 +0.66 31 869 7,899 +403
28MAY26 440.00 P 4.50 6.25 3.74 6.55 +1.45 31 2,569 9,656 +1,037
28MAY26 450.00 P 7.88 10.30 6.45 10.65 +2.49 31 3,208 18,283 +1,043
28MAY26 460.00 P 11.80 16.00 10.65 15.98 +3.70 30 7,694 30,880 +4,327
28MAY26 470.00 P 18.31 22.85 16.50 22.60 +4.29 30 1,897 13,804 +236
28MAY26 480.00 P 24.00 30.90 22.84 30.80 +5.16 31 2,320 13,798 -753
28MAY26 490.00 P 31.07 39.58 30.94 38.58 +5.04 26 1,617 13,476 -656
28MAY26 500.00 P 44.00 49.00 41.30 49.00 +6.67 34 127 11,745 +12
28MAY26 510.00 P 54.00 58.00 51.38 58.33 +6.46 32 97 12,098 -34
28MAY26 520.00 P 58.28 67.65 58.07 68.15 +4.93 33 256 7,311 +46
28MAY26 530.00 P 69.67 76.90 69.67 78.05 +4.83 34 169 5,630 -24
28MAY26 540.00 P 79.55 87.10 79.55 89.11 +8.19 54 48 6,050 +30
28MAY26 550.00 P 0.00 0.00 0.00 100.93 +7.78 71 0 5,653 0
28MAY26 560.00 P 99.88 99.88 99.00 111.22 +11.34 77 4 5,075 0
28MAY26 570.00 P 0.00 0.00 0.00 118.31 +6.29 55 0 2,026 0
28MAY26 580.00 P 0.00 0.00 0.00 127.02 +7.26 0 0 1,121 0
28MAY26 590.00 P 131.90 131.90 131.90 136.97 +4.99 0 2 812 0
28MAY26 600.00 P 141.50 141.50 141.50 150.41 +8.50 89 2 855 -2
28MAY26 610.00 P 156.55 156.75 156.46 156.46 +6.62 0 170 2,688 0
28MAY26 620.00 P 0.00 0.00 0.00 163.78 +4.12 0 0 397 0
28MAY26 630.00 P 0.00 0.00 0.00 176.73 +7.07 0 0 139 0
28MAY26 640.00 P 0.00 0.00 0.00 186.96 +7.34 0 0 40 0
28MAY26 650.00 P 0.00 0.00 0.00 196.42 +6.81 0 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 207.05 +7.40 0 0 1,753 0
28MAY26 670.00 P 0.00 0.00 0.00 216.51 +6.89 0 0 9 0
28MAY26 680.00 P 0.00 0.00 0.00 226.94 +7.35 0 0 60 0
28MAY26 690.00 P 0.00 0.00 0.00 236.41 +6.80 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 246.92 +7.34 0 0 35 0
28MAY26 710.00 P 0.00 0.00 0.00 256.40 +6.80 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 266.90 +7.30 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 276.90 +7.31 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 286.90 +7.31 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 296.97 +7.41 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 306.91 +7.36 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 316.38 +6.81 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 326.90 +7.36 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 336.37 +6.81 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 346.89 +7.36 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 356.87 +7.32 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 366.94 +7.42 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 376.88 +7.34 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 386.85 +7.34 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 396.34 +6.81 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 406.33 +6.83 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 416.89 +7.37 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 426.84 +7.35 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 436.32 +6.81 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 446.31 +6.83 0 0 120 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 285.00 P 0.10 0.10 0.10 0.01 0.00 40 30 30 +30
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 30 0 159 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 91 0
29JUN26 340.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 300 0
29JUN26 350.00 P 0.49 0.49 0.49 0.07 -0.03 28 40 406 +40
29JUN26 360.00 P 0.00 0.00 0.00 0.15 -0.06 27 0 1,986 0
29JUN26 370.00 P 0.85 0.95 0.85 0.33 -0.08 27 58 498 +58
29JUN26 380.00 P 1.10 1.36 1.10 0.69 -0.07 27 596 3,856 -338
29JUN26 390.00 P 0.00 0.00 0.00 1.29 -0.04 27 0 1,728 0
29JUN26 400.00 P 2.14 2.75 2.14 2.25 +0.05 28 533 13,451 +136
29JUN26 410.00 P 3.17 4.06 3.17 3.76 +0.43 28 219 3,820 +115
29JUN26 420.00 P 4.49 5.90 4.49 5.83 +0.88 28 343 4,085 +45
29JUN26 430.00 P 6.82 8.52 6.79 8.30 +1.08 27 3,034 7,758 +742
29JUN26 440.00 P 9.70 12.00 9.40 11.81 +1.64 27 917 6,672 +82
29JUN26 450.00 P 13.69 16.50 12.71 16.16 +2.25 27 1,133 13,132 -211
29JUN26 460.00 P 19.08 22.00 16.72 21.55 +3.12 27 845 13,192 +249
29JUN26 470.00 P 25.07 28.41 22.09 27.91 +3.91 27 798 7,335 -71
29JUN26 480.00 P 30.60 35.13 29.67 35.15 +4.55 27 636 9,225 -366
29JUN26 490.00 P 39.84 45.27 39.84 43.38 +5.31 29 109 15,477 -69
29JUN26 500.00 P 48.00 52.00 43.50 52.00 +6.42 29 2,722 18,728 -2,640
29JUN26 510.00 P 56.00 60.00 56.00 59.68 +5.19 27 37 15,710 -2
29JUN26 520.00 P 60.77 60.77 60.77 68.86 +5.64 27 60 13,855 +30
29JUN26 530.00 P 73.06 73.27 73.00 78.05 +4.83 23 64 5,150 0
29JUN26 540.00 P 79.14 79.15 79.14 91.60 +9.54 42 60 7,851 +60
29JUN26 550.00 P 94.78 94.78 94.78 100.93 +7.78 43 8 8,784 +8
29JUN26 560.00 P 99.69 107.80 98.47 111.22 +10.01 46 1,083 14,325 +331
29JUN26 570.00 P 0.00 0.00 0.00 118.31 +6.29 35 0 4,943 0
29JUN26 580.00 P 125.00 125.00 125.00 127.33 +7.57 0 3 9,160 +3
29JUN26 590.00 P 130.30 130.30 130.30 138.26 +6.28 39 30 4,089 +30
29JUN26 600.00 P 138.18 138.18 138.18 150.41 +8.50 54 30 5,762 +30
29JUN26 610.00 P 148.11 148.11 148.11 157.28 +7.39 0 30 1,925 0
29JUN26 620.00 P 0.00 0.00 0.00 167.06 +7.35 0 0 7,099 0
29JUN26 630.00 P 0.00 0.00 0.00 176.93 +7.27 0 0 3,449 0
29JUN26 640.00 P 183.00 183.00 183.00 187.09 +7.42 0 1 3,438 -1
29JUN26 650.00 P 0.00 0.00 0.00 197.05 +7.43 0 0 1,732 0
29JUN26 660.00 P 0.00 0.00 0.00 207.05 +7.40 0 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 216.92 +7.30 0 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 226.94 +7.33 0 0 302 0
29JUN26 690.00 P 0.00 0.00 0.00 236.87 +7.26 0 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 246.92 +7.32 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 256.92 +7.32 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 266.92 +7.32 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 277.01 +7.42 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 286.98 +7.39 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 296.97 +7.37 0 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 306.92 +7.32 0 0 240 0
29JUN26 770.00 P 0.00 0.00 0.00 317.02 +7.45 0 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 327.01 +7.44 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 336.81 +7.25 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 346.89 +7.34 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 356.87 +7.32 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 366.94 +7.41 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 376.88 +7.34 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 386.85 +6.98 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 396.84 +7.06 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 406.77 +7.11 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 416.89 +7.20 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 426.84 +7.17 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 436.74 +6.69 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 446.82 +7.06 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 456.73 +6.69 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 466.80 +6.76 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.08 +0.07 31 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.15 +0.12 31 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.26 +0.18 31 0 15 0
30JUL26 340.00 P 0.00 0.00 0.00 0.46 +0.29 31 0 21 0
30JUL26 350.00 P 1.06 1.14 1.06 0.76 +0.43 30 24 320 +14
30JUL26 360.00 P 1.30 1.48 1.30 1.20 +0.59 30 35 1,048 +5
30JUL26 370.00 P 0.00 0.00 0.00 1.86 +0.81 30 0 1,388 0
30JUL26 380.00 P 2.50 2.65 2.50 2.65 +0.93 29 30 8,188 +1
30JUL26 390.00 P 3.25 3.54 3.25 3.82 +1.11 29 65 1,124 +13
30JUL26 400.00 P 4.33 5.00 4.16 5.38 +1.29 29 1,211 2,885 +1,085
30JUL26 410.00 P 5.52 6.42 5.47 7.38 +1.43 28 203 1,756 +12
30JUL26 420.00 P 7.60 9.27 7.60 9.87 +1.82 28 5,384 8,850 +5,217
30JUL26 430.00 P 10.67 12.05 10.60 12.91 +2.12 28 2,867 11,080 +1,597
30JUL26 440.00 P 13.94 16.06 12.90 16.53 +2.38 27 402 4,686 +5
30JUL26 450.00 P 13.00 20.50 13.00 20.89 +2.67 27 447 5,823 +329
30JUL26 460.00 P 22.58 25.45 21.37 25.89 +2.99 26 968 7,997 +852
30JUL26 470.00 P 27.93 32.00 27.93 31.30 +2.85 26 307 7,188 +10
30JUL26 480.00 P 33.33 38.18 33.33 37.34 +2.52 25 192 5,042 +153
30JUL26 490.00 P 39.43 40.02 39.43 45.38 +3.72 26 79 3,281 +47
30JUL26 500.00 P 49.46 51.62 49.23 52.18 +2.41 24 61 1,740 -30
30JUL26 510.00 P 0.00 0.00 0.00 61.63 +3.99 26 0 530 0
30JUL26 520.00 P 0.00 0.00 0.00 68.86 +2.90 22 0 420 0
30JUL26 530.00 P 0.00 0.00 0.00 78.74 +4.19 24 0 363 0
30JUL26 540.00 P 0.00 0.00 0.00 91.60 +8.14 34 0 299 0
30JUL26 550.00 P 0.00 0.00 0.00 100.93 +7.78 35 0 787 0
30JUL26 560.00 P 0.00 0.00 0.00 111.22 +9.79 38 0 140 0
30JUL26 570.00 P 0.00 0.00 0.00 118.31 +6.29 29 0 74 0
30JUL26 580.00 P 0.00 0.00 0.00 127.33 +7.57 0 0 893 0
30JUL26 590.00 P 0.00 0.00 0.00 138.26 +6.28 33 0 280 0
30JUL26 600.00 P 0.00 0.00 0.00 150.41 +8.50 44 0 3,093 0
30JUL26 610.00 P 0.00 0.00 0.00 157.28 +7.39 0 0 240 0
30JUL26 620.00 P 0.00 0.00 0.00 167.06 +7.35 0 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 176.93 +7.27 0 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 187.09 +7.42 0 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 197.05 +7.41 0 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 207.05 +7.39 0 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 216.93 +7.24 0 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 226.94 +7.33 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 236.97 +7.36 0 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 246.92 +7.29 0 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 256.92 +7.27 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 266.92 +7.28 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 277.01 +7.42 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 286.98 +7.35 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 296.97 +7.37 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 306.92 +7.32 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 317.02 +7.45 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 327.01 +7.42 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 336.81 +7.25 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 346.91 +7.31 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.14 +0.13 49 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.17 +0.16 48 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.20 +0.19 48 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.24 +0.23 47 0 0 0
28AUG26 250.00 P 0.31 0.31 0.31 0.29 +0.28 47 20 20 +20
28AUG26 255.00 P 0.00 0.00 0.00 0.33 +0.32 46 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.38 +0.37 46 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.44 +0.43 45 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.52 +0.51 45 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.59 +0.58 44 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.68 +0.67 44 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.80 +0.78 43 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.91 +0.88 43 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 1.03 +0.99 42 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 1.17 +1.11 42 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 1.52 +1.41 41 0 2 0
28AUG26 320.00 P 0.99 1.00 0.99 1.87 +1.65 40 13 32 +13
28AUG26 330.00 P 0.00 0.00 0.00 2.37 +1.99 39 0 138 0
28AUG26 340.00 P 0.00 0.00 0.00 2.97 +2.33 38 0 62 0
28AUG26 350.00 P 0.00 0.00 0.00 3.69 +2.68 37 0 72 0
28AUG26 360.00 P 0.00 0.00 0.00 4.58 +2.97 36 0 522 0
28AUG26 370.00 P 0.00 0.00 0.00 5.59 +3.20 35 0 237 0
28AUG26 380.00 P 3.97 4.32 3.97 6.88 +3.44 34 48 311 +48
28AUG26 390.00 P 5.04 5.63 5.04 8.26 +3.39 33 187 557 +180
28AUG26 400.00 P 6.49 7.43 6.49 10.09 +3.48 32 1,322 3,212 +692
28AUG26 410.00 P 8.35 9.50 8.35 12.10 +3.56 31 142 1,702 +63
28AUG26 420.00 P 10.51 12.36 10.50 14.47 +3.44 30 84 1,967 +55
28AUG26 430.00 P 13.54 15.07 13.30 17.30 +3.20 29 1,181 4,025 +1,028
28AUG26 440.00 P 18.88 19.70 18.86 20.45 +2.65 28 1,837 4,711 +1,748
28AUG26 450.00 P 20.43 24.35 20.43 24.14 +2.16 27 930 3,075 +455
28AUG26 460.00 P 24.97 29.41 24.97 28.43 +1.82 26 918 6,877 +458
28AUG26 470.00 P 30.91 35.57 30.91 35.14 +3.02 26 306 2,214 -147
28AUG26 480.00 P 38.09 41.00 36.95 42.05 +3.73 27 852 2,042 +822
28AUG26 490.00 P 0.00 0.00 0.00 49.21 +4.33 27 0 1,174 0
28AUG26 500.00 P 0.00 0.00 0.00 56.88 +4.65 27 0 314 0
28AUG26 510.00 P 0.00 0.00 0.00 65.01 +4.39 28 0 125 0
28AUG26 520.00 P 0.00 0.00 0.00 73.27 +4.72 28 0 320 0
28AUG26 530.00 P 0.00 0.00 0.00 81.88 +4.98 28 0 44 0
28AUG26 540.00 P 0.00 0.00 0.00 91.60 +6.18 30 0 60 0
28AUG26 550.00 P 100.47 100.47 100.47 100.93 +7.19 30 30 115 +30
28AUG26 560.00 P 0.00 0.00 0.00 111.22 +7.51 33 0 146 0
28AUG26 570.00 P 0.00 0.00 0.00 118.31 +6.29 26 0 640 0
28AUG26 580.00 P 0.00 0.00 0.00 127.58 +6.50 0 0 1,210 0
28AUG26 590.00 P 133.39 134.00 132.33 138.26 +5.56 29 271 2,135 +271
28AUG26 600.00 P 0.00 0.00 0.00 150.41 +8.50 38 0 44 0
28AUG26 610.00 P 0.00 0.00 0.00 157.28 +7.39 0 0 156 0
28AUG26 620.00 P 0.00 0.00 0.00 167.06 +7.31 0 0 5 0
28AUG26 630.00 P 0.00 0.00 0.00 176.93 +7.25 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 187.09 +7.42 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 197.05 +7.41 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 207.05 +7.39 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 216.99 +7.30 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 226.97 +7.36 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 237.31 +7.70 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 246.92 +7.29 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 256.97 +7.32 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 266.92 +7.28 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 277.32 +7.73 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 287.33 +7.70 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 296.97 +7.37 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.14 +0.13 43 0 16 0
29SEP26 235.00 P 0.00 0.00 0.00 0.17 +0.16 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.20 +0.19 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.24 +0.23 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.29 +0.28 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.33 +0.32 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.38 +0.37 40 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.44 +0.42 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.52 +0.49 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.59 +0.55 39 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.68 +0.62 39 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.80 +0.72 38 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.91 +0.80 38 0 30 0
29SEP26 295.00 P 0.00 0.00 0.00 1.03 +0.88 37 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 1.17 +0.98 37 0 65 0
29SEP26 310.00 P 1.20 1.20 1.20 1.52 +1.20 36 2 63 +2
29SEP26 320.00 P 1.45 1.49 1.45 1.87 +1.33 35 5 67 +5
29SEP26 330.00 P 0.00 0.00 0.00 2.37 +1.53 34 0 66 0
29SEP26 340.00 P 0.00 0.00 0.00 2.97 +1.71 33 0 31 0
29SEP26 350.00 P 2.00 2.72 2.00 3.69 +1.76 32 8 66 -2
29SEP26 360.00 P 0.00 0.00 0.00 4.58 +1.83 32 0 1,243 0
29SEP26 370.00 P 0.00 0.00 0.00 5.59 +1.81 31 0 195 0
29SEP26 380.00 P 5.45 5.45 5.43 6.88 +1.67 30 53 1,058 +45
29SEP26 390.00 P 6.77 7.10 6.74 8.26 +1.43 29 143 2,410 +110
29SEP26 400.00 P 8.70 9.61 8.24 10.09 +1.39 28 911 4,425 +579
29SEP26 410.00 P 10.20 11.95 10.20 12.10 +1.20 27 292 3,111 +166
29SEP26 420.00 P 13.00 15.00 13.00 14.97 +1.19 27 1,513 4,983 +1,513
29SEP26 430.00 P 17.01 18.30 16.70 18.67 +1.66 27 57 7,403 +45
29SEP26 440.00 P 20.37 22.43 20.37 22.77 +2.00 27 66 12,187 +66
29SEP26 450.00 P 24.80 27.19 24.80 27.36 +2.30 27 120 11,081 +40
29SEP26 460.00 P 28.40 32.52 28.40 32.58 +2.90 27 235 5,696 +117
29SEP26 470.00 P 35.04 38.18 35.04 38.38 +3.34 27 51 8,325 +3
29SEP26 480.00 P 42.00 44.74 42.00 44.75 +3.67 27 195 8,611 0
29SEP26 490.00 P 47.65 47.65 47.65 51.67 +3.87 27 22 4,359 +1
29SEP26 500.00 P 53.30 59.18 53.30 58.91 +4.76 27 682 13,664 +16
29SEP26 510.00 P 0.00 0.00 0.00 69.23 +6.50 30 0 6,450 0
29SEP26 520.00 P 74.00 74.00 74.00 74.00 +3.48 26 1 8,305 0
29SEP26 530.00 P 83.10 83.10 83.10 84.61 +6.16 29 15 3,538 0
29SEP26 540.00 P 87.56 91.70 87.56 91.60 +6.18 27 18 6,009 +16
29SEP26 550.00 P 95.17 101.00 92.95 101.00 +4.00 28 186 8,909 -60
29SEP26 560.00 P 0.00 0.00 0.00 111.22 +7.43 30 0 7,113 0
29SEP26 570.00 P 111.60 119.60 111.45 120.17 +8.15 30 484 2,385 +224
29SEP26 580.00 P 0.00 0.00 0.00 127.58 +5.75 0 0 4,829 0
29SEP26 590.00 P 0.00 0.00 0.00 138.26 +5.56 27 0 1,299 0
29SEP26 600.00 P 143.25 145.00 143.21 150.41 +8.50 35 181 17,432 -1
29SEP26 610.00 P 158.00 158.00 158.00 157.28 +7.31 0 1 2,694 -1
29SEP26 620.00 P 0.00 0.00 0.00 167.06 +7.24 0 0 2,366 0
29SEP26 630.00 P 0.00 0.00 0.00 176.93 +7.22 0 1 2,275 -1
29SEP26 640.00 P 0.00 0.00 0.00 187.18 +7.50 0 0 1,283 0
29SEP26 650.00 P 0.00 0.00 0.00 197.38 +7.74 0 0 15,224 0
29SEP26 660.00 P 0.00 0.00 0.00 207.10 +7.44 0 0 7,962 0
29SEP26 670.00 P 0.00 0.00 0.00 216.99 +7.30 0 0 1,280 0
29SEP26 680.00 P 0.00 0.00 0.00 226.97 +7.35 0 0 366 0
29SEP26 690.00 P 0.00 0.00 0.00 237.31 +7.68 0 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 246.92 +7.29 0 0 165 0
29SEP26 710.00 P 0.00 0.00 0.00 256.97 +7.32 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 266.92 +7.28 0 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 277.32 +7.73 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 287.33 +7.70 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 296.97 +7.37 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 306.92 +7.32 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 317.02 +7.44 0 0 0 0
29SEP26 780.00 P 330.00 330.00 330.00 327.01 +7.42 0 20 50 0
29SEP26 790.00 P 0.00 0.00 0.00 336.87 +7.30 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 346.91 +7.31 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 356.92 +7.36 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 366.94 +7.38 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 376.88 +7.34 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 386.90 +7.03 0 0 58 0
29SEP26 850.00 P 0.00 0.00 0.00 397.01 +7.23 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 406.77 +7.11 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 416.89 +7.20 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 426.84 +7.17 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 436.89 +6.84 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 446.82 +7.06 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 456.82 +6.78 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 466.89 +6.85 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 476.80 +7.33 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 486.80 +7.31 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 496.97 +7.39 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 506.99 +7.41 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 517.00 +7.43 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 527.00 +7.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 537.00 +7.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 547.00 +7.50 0 0 0 0
30DEC26 230.00 P 0.70 0.70 0.70 0.14 +0.13 33 10 70 0
30DEC26 235.00 P 0.00 0.00 0.00 0.17 +0.15 33 0 2 0
30DEC26 240.00 P 0.00 0.00 0.00 0.20 +0.17 33 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.24 +0.20 33 0 0 0
30DEC26 250.00 P 1.00 1.00 1.00 0.29 +0.23 32 5 31 +5
30DEC26 255.00 P 0.00 0.00 0.00 0.33 +0.26 32 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.38 +0.28 32 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.44 +0.31 31 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.52 +0.35 31 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.59 +0.35 31 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.68 +0.39 30 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.80 +0.42 30 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.91 +0.43 30 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 1.03 +0.44 29 0 60 0
30DEC26 300.00 P 0.00 0.00 0.00 1.17 +0.43 29 0 90 0
30DEC26 310.00 P 0.00 0.00 0.00 1.52 +0.41 28 0 30 0
30DEC26 320.00 P 3.32 3.32 3.30 1.87 +0.23 27 17 35 +17
30DEC26 330.00 P 4.00 4.00 3.92 2.37 +0.01 27 90 190 +90
30DEC26 340.00 P 0.00 0.00 0.00 3.34 +0.19 27 0 31 0
30DEC26 350.00 P 5.74 5.74 5.74 4.53 +0.21 27 2 151 +2
30DEC26 360.00 P 6.50 7.30 6.50 6.06 +0.28 27 104 751 +46
30DEC26 370.00 P 8.80 8.80 8.72 7.97 +0.52 27 3 766 +3
30DEC26 380.00 P 9.87 10.54 9.87 10.12 +0.67 27 47 1,206 +40
30DEC26 390.00 P 12.43 12.87 12.43 12.78 +0.90 28 38 906 -12
30DEC26 400.00 P 13.75 15.50 13.75 15.41 +1.06 27 143 4,726 +44
30DEC26 410.00 P 17.32 17.32 17.32 18.13 +0.98 27 30 2,834 +30
30DEC26 420.00 P 20.10 21.70 19.60 21.86 +1.65 27 184 4,553 +107
30DEC26 430.00 P 22.77 25.55 22.77 25.84 +2.03 27 245 11,290 +240
30DEC26 440.00 P 28.45 29.65 28.45 30.44 +2.62 27 191 2,513 +120
30DEC26 450.00 P 30.97 34.45 30.97 35.21 +2.75 27 5,030 9,584 +5,017
30DEC26 460.00 P 37.90 40.00 37.80 40.61 +3.38 27 34 6,577 +18
30DEC26 470.00 P 41.65 45.34 40.87 45.92 +3.27 27 197 6,041 +34
30DEC26 480.00 P 50.00 51.60 50.00 51.79 +3.47 27 4 6,706 +2
30DEC26 490.00 P 54.35 58.26 54.35 57.96 +3.20 26 393 4,254 -390
30DEC26 500.00 P 59.70 65.00 59.70 66.18 +4.67 27 136 18,456 +6
30DEC26 510.00 P 0.00 0.00 0.00 73.39 +3.85 27 0 6,456 0
30DEC26 520.00 P 79.00 80.00 79.00 80.00 +5.55 27 3 4,924 +3
30DEC26 530.00 P 0.00 0.00 0.00 85.88 +2.40 25 0 2,917 0
30DEC26 540.00 P 0.00 0.00 0.00 96.31 +1.43 27 0 2,152 0
30DEC26 550.00 P 102.66 105.00 102.50 104.85 +5.37 27 37 5,842 -30
30DEC26 560.00 P 108.00 108.00 108.00 111.22 +4.64 25 5 4,862 +1
30DEC26 570.00 P 120.40 122.00 120.40 122.03 +8.58 27 94 4,372 +30
30DEC26 580.00 P 0.00 0.00 0.00 130.52 +5.42 27 0 6,420 0
30DEC26 590.00 P 0.00 0.00 0.00 139.80 +5.90 27 0 3,845 0
30DEC26 600.00 P 150.00 150.00 150.00 150.41 +8.50 29 100 23,812 0
30DEC26 610.00 P 156.00 158.53 156.00 157.95 +6.13 23 31 4,746 -1
30DEC26 620.00 P 0.00 0.00 0.00 167.42 +6.46 0 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 177.17 +6.87 0 1 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 187.18 +7.15 0 0 1,850 0
30DEC26 650.00 P 0.00 0.00 0.00 197.38 +7.50 0 0 2,491 0
30DEC26 660.00 P 199.89 208.00 199.89 207.10 +7.44 0 100 6,351 +40
30DEC26 670.00 P 0.00 0.00 0.00 217.03 +6.42 0 0 587 0
30DEC26 680.00 P 0.00 0.00 0.00 226.97 +7.32 0 0 532 0
30DEC26 690.00 P 0.00 0.00 0.00 237.31 +7.68 0 0 30 0
30DEC26 700.00 P 0.00 0.00 0.00 246.92 +7.29 0 0 11,310 0
30DEC26 710.00 P 0.00 0.00 0.00 257.00 +7.35 0 0 30 0
30DEC26 720.00 P 0.00 0.00 0.00 266.93 +7.29 0 0 211 0
30DEC26 730.00 P 0.00 0.00 0.00 277.32 +7.72 0 0 120 0
30DEC26 740.00 P 0.00 0.00 0.00 287.33 +7.70 0 0 30 0
30DEC26 750.00 P 0.00 0.00 0.00 297.30 +7.70 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 306.92 +7.32 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 317.02 +7.42 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 327.01 +7.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 336.87 +7.28 0 0 0 0
30DEC26 800.00 P 339.93 339.93 339.93 346.91 +7.31 0 1 130 +1
30DEC26 810.00 P 0.00 0.00 0.00 356.92 +7.34 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 366.94 +7.38 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 377.16 +7.57 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 386.90 +7.03 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 397.01 +7.23 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 406.77 +7.11 0 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 416.89 +7.20 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 426.88 +7.21 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 436.89 +6.84 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 446.82 +7.06 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 456.82 +6.78 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 466.89 +6.85 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 476.80 +7.31 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 486.85 +7.34 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 497.02 +7.44 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 507.02 +7.44 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 517.00 +7.42 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 527.00 +7.50 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 537.00 +7.50 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 547.00 +7.50 0 0 1 0
30MAR27 230.00 P 1.30 1.30 1.25 0.14 -0.02 29 6 142 +1
30MAR27 235.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.20 -0.05 28 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 0.24 -0.06 28 0 0 0
30MAR27 250.00 P 1.88 1.88 1.88 0.29 -0.09 28 30 62 +30
30MAR27 255.00 P 0.00 0.00 0.00 0.33 -0.14 27 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.38 -0.19 27 0 1 0
30MAR27 265.00 P 0.00 0.00 0.00 0.44 -0.25 27 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.52 -0.33 26 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 0.59 -0.41 26 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.68 -0.50 26 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.83 -0.59 26 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 1.01 -0.65 26 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 1.26 -0.65 26 0 0 0
30MAR27 300.00 P 3.80 4.00 3.80 1.56 -0.71 26 4 18 +4
30MAR27 310.00 P 0.00 0.00 0.00 2.18 -0.89 26 0 0 0
30MAR27 320.00 P 5.31 5.43 5.31 3.01 -0.94 26 54 54 +54
30MAR27 330.00 P 0.00 0.00 0.00 4.21 -0.78 27 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 5.61 -0.99 27 0 14 0
30MAR27 350.00 P 0.00 0.00 0.00 7.18 -0.97 27 0 207 0
30MAR27 360.00 P 10.70 11.00 10.70 9.26 -0.86 27 4 602 +3
30MAR27 370.00 P 12.60 12.60 12.60 11.51 -0.57 27 16 2,416 +1
30MAR27 380.00 P 13.98 15.06 13.98 14.25 +0.05 27 112 1,803 +32
30MAR27 390.00 P 17.35 17.35 17.22 17.26 +0.72 27 110 1,119 +65
30MAR27 400.00 P 18.60 20.55 18.60 20.54 +1.02 28 249 4,914 +146
30MAR27 410.00 P 23.39 23.76 23.20 23.44 +0.86 27 164 1,172 +119
30MAR27 420.00 P 25.28 27.10 25.28 27.09 +0.82 27 86 6,385 +65
30MAR27 430.00 P 30.09 31.28 30.09 31.28 +1.19 27 163 1,256 +90
30MAR27 440.00 P 33.81 35.48 33.81 36.10 +1.78 27 44 3,462 +40
30MAR27 450.00 P 39.28 40.50 39.28 40.97 +2.08 27 14 3,070 +12
30MAR27 460.00 P 43.90 45.80 43.90 46.46 +2.85 27 44 1,598 +38
30MAR27 470.00 P 48.03 51.00 48.03 52.12 +3.18 27 105 3,484 +101
30MAR27 480.00 P 56.50 57.50 56.50 57.84 +3.51 27 101 2,393 0
30MAR27 490.00 P 0.00 0.00 0.00 64.01 +3.68 27 0 2,137 0
30MAR27 500.00 P 66.17 70.10 65.53 70.25 +3.50 27 198 2,254 +1
30MAR27 510.00 P 73.05 73.05 71.98 77.58 +4.01 27 120 2,136 0
30MAR27 520.00 P 0.00 0.00 0.00 83.90 +3.19 26 0 1,654 0
30MAR27 530.00 P 0.00 0.00 0.00 90.93 +2.86 26 8 575 +8
30MAR27 540.00 P 98.58 98.58 98.58 100.34 +4.64 27 4 316 -1
30MAR27 550.00 P 101.99 101.99 101.99 106.32 +2.52 26 1 1,051 -1
30MAR27 560.00 P 0.00 0.00 0.00 116.49 +6.99 27 0 522 0
30MAR27 570.00 P 0.00 0.00 0.00 124.65 +4.30 27 0 532 0
30MAR27 580.00 P 0.00 0.00 0.00 133.61 +5.62 27 0 660 0
30MAR27 590.00 P 0.00 0.00 0.00 142.05 +5.61 27 0 374 0
30MAR27 600.00 P 151.00 151.00 151.00 150.41 +7.93 26 5 1,178 +5
30MAR27 610.00 P 0.00 0.00 0.00 159.85 +5.95 26 0 516 0
30MAR27 620.00 P 0.00 0.00 0.00 168.96 +6.17 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 178.00 +7.70 23 0 313 0
30MAR27 640.00 P 0.00 0.00 0.00 187.51 +6.61 0 0 164 0
30MAR27 650.00 P 191.42 191.42 191.42 197.38 +6.96 0 2 155 +2
30MAR27 660.00 P 0.00 0.00 0.00 207.16 +7.05 0 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 217.03 +6.42 0 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 226.99 +7.22 0 0 164 0
30MAR27 690.00 P 0.00 0.00 0.00 237.31 +7.62 0 0 0 0
30MAR27 700.00 P 245.00 245.00 245.00 246.97 +7.34 0 1 70 +1
30MAR27 710.00 P 0.00 0.00 0.00 257.00 +7.32 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 266.93 +7.29 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 277.32 +7.65 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 287.33 +7.70 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 297.30 +7.67 0 0 7 0
30MAR27 760.00 P 0.00 0.00 0.00 306.92 +7.32 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 317.02 +7.42 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 327.01 +7.40 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 336.87 +7.28 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 346.91 +7.31 0 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 356.92 +7.32 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 366.94 +7.38 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 377.16 +7.57 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 386.90 +7.03 0 0 0 0
30MAR27 850.00 P 397.00 397.00 396.23 397.01 +7.23 0 2 4 +2
TOTAL PUT 76,787 996,117 +30,146
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$ 124.50
28MAY26 80.00 C 0.00 0.00 0.00 44.51 +2.59 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 42.01 +2.59 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.51 +2.59 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.01 +2.59 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.51 +2.59 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.01 +2.59 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.51 +2.59 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.01 +2.59 0 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 24.51 +2.59 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.01 +2.59 0 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 19.51 +2.58 0 0 39 0
28MAY26 107.50 C 0.00 0.00 0.00 17.01 +2.54 0 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 14.52 +2.44 39 0 51 0
28MAY26 112.50 C 0.00 0.00 0.00 12.07 +2.19 40 0 91 0
28MAY26 115.00 C 9.90 9.90 9.90 9.75 +1.83 39 1 221 -1
28MAY26 117.50 C 7.65 7.65 7.65 7.69 +1.59 39 1 531 0
28MAY26 120.00 C 6.15 6.15 5.85 5.85 +1.19 38 3 774 0
28MAY26 122.50 C 4.23 4.23 4.23 4.43 +0.91 38 14 222 +14
28MAY26 125.00 C 3.42 3.51 3.42 3.37 +0.77 40 16 470 -1
28MAY26 127.50 C 2.30 2.69 2.30 2.33 +0.43 39 31 712 +6
28MAY26 130.00 C 1.78 2.10 1.59 1.64 +0.27 39 458 439 +269
28MAY26 132.50 C 1.25 1.25 1.25 1.18 +0.21 40 15 146 +15
28MAY26 135.00 C 0.87 0.87 0.87 0.78 +0.13 40 15 721 +10
28MAY26 137.50 C 0.65 0.65 0.62 0.50 +0.07 40 17 47 +2
28MAY26 140.00 C 0.00 0.00 0.00 0.31 +0.03 39 0 661 0
28MAY26 142.50 C 0.00 0.00 0.00 0.19 +0.02 40 0 22 0
28MAY26 145.00 C 0.23 0.23 0.23 0.11 0.00 39 1 15 +1
28MAY26 147.50 C 0.00 0.00 0.00 0.07 0.00 40 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.04 0.00 40 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 62.01 +2.60 106 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.51 +2.60 100 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.01 +2.60 95 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.51 +2.60 90 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.01 +2.59 85 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.51 +2.59 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 47.01 +2.59 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.51 +2.59 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.01 +2.59 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.51 +2.59 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.01 +2.59 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.51 +2.59 0 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 32.01 +2.59 0 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 29.51 +2.59 0 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 27.01 +2.59 0 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 24.51 +2.55 0 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 22.02 +2.45 36 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 19.59 +2.27 36 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 17.30 +2.06 36 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 15.20 +1.85 36 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 13.29 +1.69 36 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 11.52 +1.53 36 0 148 0
29JUN26 117.50 C 0.00 0.00 0.00 9.89 +1.45 36 0 92 0
29JUN26 120.00 C 8.01 8.25 8.01 8.46 +1.37 37 30 86 -30
29JUN26 122.50 C 6.25 7.61 6.25 7.12 +1.16 36 30 253 +15
29JUN26 125.00 C 5.16 5.90 5.16 5.95 +1.02 36 25 257 -25
29JUN26 127.50 C 4.27 4.27 4.27 4.90 +0.85 36 15 518 -5
29JUN26 130.00 C 3.70 4.17 3.70 4.11 +0.81 37 63 148 +16
29JUN26 132.50 C 3.36 3.36 3.32 3.32 +0.64 37 30 623 +30
29JUN26 135.00 C 2.66 2.92 2.66 2.71 +0.56 37 47 263 -1
29JUN26 137.50 C 2.14 2.36 2.14 2.13 +0.40 37 30 78 +25
29JUN26 140.00 C 1.82 1.90 1.75 1.70 +0.31 37 46 93 +46
29JUN26 142.50 C 0.00 0.00 0.00 1.34 +0.25 37 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 1.03 +0.15 37 0 596 0
29JUN26 147.50 C 0.00 0.00 0.00 0.80 +0.12 37 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.61 +0.09 37 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 44.51 +2.59 58 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 42.01 +2.59 54 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 39.51 +2.59 51 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 37.01 +2.59 47 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 34.51 +2.59 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 32.01 +2.56 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.53 +2.36 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.25 +2.32 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 25.03 +2.27 40 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.88 +2.53 39 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.40 +2.04 36 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 18.41 +1.89 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.55 +1.78 36 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 14.79 +1.69 36 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 13.11 +1.50 36 0 21 0
30JUL26 117.50 C 0.00 0.00 0.00 11.61 +1.45 36 0 37 0
30JUL26 120.00 C 9.76 10.02 9.76 10.29 +1.44 36 30 114 +15
30JUL26 122.50 C 8.47 8.47 8.47 8.97 +1.31 36 15 89 0
30JUL26 125.00 C 0.00 0.00 0.00 7.78 +1.13 36 0 137 0
30JUL26 127.50 C 0.00 0.00 0.00 6.72 +1.02 36 0 112 0
30JUL26 130.00 C 5.79 5.79 5.79 5.78 +0.91 36 3 426 +3
30JUL26 132.50 C 0.00 0.00 0.00 4.95 +0.82 36 0 17 0
30JUL26 135.00 C 0.00 0.00 0.00 4.22 +0.73 36 0 16 0
30JUL26 137.50 C 3.33 3.33 3.33 3.57 +0.62 36 15 75 +15
30JUL26 140.00 C 2.80 3.05 2.80 3.01 +0.53 36 120 120 +120
30JUL26 142.50 C 0.00 0.00 0.00 2.59 +0.45 36 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 2.09 +0.30 36 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 1.74 +0.26 36 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 1.43 +0.20 36 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 37.08 +2.46 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 34.76 +2.39 42 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 32.47 +2.38 41 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 30.22 +2.29 40 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 28.03 +2.24 40 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 25.92 +2.19 39 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 23.84 +2.33 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.87 +2.18 38 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 19.76 +1.83 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 17.99 +1.72 37 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 16.33 +1.60 37 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 14.78 +1.52 37 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 13.30 +1.57 37 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 11.93 +1.46 37 0 105 0
28AUG26 122.50 C 10.12 10.12 10.12 10.65 +1.35 37 15 45 +15
28AUG26 125.00 C 8.98 8.98 8.98 9.49 +1.25 36 15 30 0
28AUG26 127.50 C 8.31 8.31 8.31 8.42 +1.12 36 15 87 +15
28AUG26 130.00 C 0.00 0.00 0.00 7.45 +1.01 36 0 76 0
28AUG26 132.50 C 0.00 0.00 0.00 6.57 +0.89 36 0 47 0
28AUG26 135.00 C 0.00 0.00 0.00 5.77 +0.78 36 0 30 0
28AUG26 137.50 C 4.51 4.51 4.51 5.06 +0.70 36 15 52 -15
28AUG26 140.00 C 4.37 4.37 4.37 4.42 +0.59 36 15 45 +15
28AUG26 142.50 C 0.00 0.00 0.00 3.86 +0.45 36 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 3.49 +0.50 37 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 3.07 +0.49 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.64 +0.40 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 62.01 +2.60 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.51 +2.60 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.01 +2.60 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.51 +2.60 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.01 +2.59 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.51 +2.59 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.01 +2.59 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.51 +2.59 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.01 +2.56 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.60 +2.46 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.29 +2.43 38 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 34.96 +2.33 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.78 +2.34 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.59 +2.26 37 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 28.48 +2.24 37 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.41 +2.15 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 24.42 +2.08 36 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 22.50 +1.91 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 20.77 +1.83 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 19.12 +1.83 36 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 17.47 +1.65 36 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 16.01 +1.65 36 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 14.33 +1.64 35 0 115 0
29SEP26 120.00 C 12.93 12.93 12.93 12.86 +1.40 35 1 3 0
29SEP26 122.50 C 0.00 0.00 0.00 11.66 +1.28 35 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 10.54 +1.20 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 9.50 +1.10 35 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.55 +1.01 35 0 99 0
29SEP26 132.50 C 0.00 0.00 0.00 7.69 +0.97 35 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.84 +0.81 35 0 0 0
29SEP26 137.50 C 6.04 6.06 6.04 6.16 +0.81 35 30 66 +30
29SEP26 140.00 C 0.00 0.00 0.00 5.48 +0.71 35 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.88 +0.51 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 4.62 +0.78 37 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 4.05 +0.62 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 3.62 +0.61 37 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 57.01 +2.60 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.51 +2.55 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.11 +2.53 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.74 +2.81 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.07 +2.39 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.81 +2.40 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.70 +2.49 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.50 +2.46 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.34 +2.42 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.22 +2.37 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.15 +2.28 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.15 +2.24 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.05 +2.05 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.28 +2.06 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 26.47 +1.99 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.73 +1.95 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.03 +1.87 34 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.43 +1.43 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 20.15 +1.60 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 18.71 +1.52 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 17.34 +1.87 34 0 190 0
30DEC26 120.00 C 15.87 15.87 15.84 16.09 +1.83 34 2 5 -2
30DEC26 122.50 C 0.00 0.00 0.00 14.64 +1.44 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 13.42 +1.24 34 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.34 +1.18 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.28 +0.97 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.42 +0.94 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.58 +0.94 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.74 +0.77 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.06 +0.76 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.39 +0.76 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.13 +1.03 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.55 +0.97 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.99 +0.93 35 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 46.25 +2.49 35 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.11 +2.44 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.02 +2.40 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.97 +2.35 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.82 +2.18 34 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.97 +2.20 34 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.08 +2.16 34 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.15 +2.00 34 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.35 +1.93 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.75 +1.99 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.10 +1.96 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.50 +1.90 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.97 +1.83 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.47 +1.73 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.07 +1.68 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.75 +1.25 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.48 +1.44 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.51 +1.53 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.36 +1.65 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.27 +1.56 34 0 0 0
30MAR27 130.00 C 14.04 14.04 14.04 14.25 +1.45 34 2 4 +2
30MAR27 132.50 C 0.00 0.00 0.00 12.92 +0.94 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.09 +0.93 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.27 +0.93 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.54 +0.86 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.79 +0.77 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.12 +0.49 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 8.95 +0.94 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.00 +0.50 34 0 5 0
TOTAL CALL 1,181 15,291 +599
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 86 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 216 0
28MAY26 100.00 P 0.25 0.25 0.25 0.02 -0.06 40 15 232 0
28MAY26 102.50 P 0.00 0.00 0.00 0.05 -0.11 40 0 101 0
28MAY26 105.00 P 0.00 0.00 0.00 0.10 -0.20 40 0 205 0
28MAY26 107.50 P 0.00 0.00 0.00 0.20 -0.33 39 0 287 0
28MAY26 110.00 P 0.69 0.69 0.69 0.39 -0.49 40 1 88 0
28MAY26 112.50 P 0.90 0.90 0.90 0.69 -0.72 40 15 130 -14
28MAY26 115.00 P 1.64 1.64 1.45 1.14 -0.98 40 32 202 +17
28MAY26 117.50 P 2.45 2.45 1.81 1.80 -1.25 40 353 508 +165
28MAY26 120.00 P 3.02 3.02 2.70 2.69 -1.50 40 22 191 +22
28MAY26 122.50 P 3.74 3.74 3.74 3.64 -1.91 39 15 175 -15
28MAY26 125.00 P 5.78 5.78 5.26 4.99 -2.16 39 3 177 +2
28MAY26 127.50 P 6.56 6.56 6.56 6.58 -2.14 39 4 87 -4
28MAY26 130.00 P 8.30 8.30 8.30 8.38 -2.28 39 3 3 +3
28MAY26 132.50 P 0.00 0.00 0.00 10.35 -2.39 39 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 12.46 -2.48 39 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 14.70 -2.53 39 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 17.03 -2.56 39 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 19.42 -2.58 39 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 22.14 -2.65 51 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 24.32 -2.93 39 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 26.90 -2.79 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 -0.05 36 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.08 -0.08 37 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.14 -0.12 37 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 0.22 -0.20 36 0 94 0
29JUN26 100.00 P 0.00 0.00 0.00 0.36 -0.27 36 0 183 0
29JUN26 102.50 P 0.00 0.00 0.00 0.56 -0.37 37 0 187 0
29JUN26 105.00 P 1.24 1.24 1.24 0.83 -0.48 37 3 78 0
29JUN26 107.50 P 0.00 0.00 0.00 1.20 -0.62 37 0 88 0
29JUN26 110.00 P 0.00 0.00 0.00 1.69 -0.77 37 0 210 0
29JUN26 112.50 P 2.69 2.69 2.69 2.30 -0.93 37 1 156 0
29JUN26 115.00 P 3.45 3.45 3.27 3.05 -1.10 37 49 291 +34
29JUN26 117.50 P 4.31 4.31 4.14 3.94 -1.26 37 30 119 +14
29JUN26 120.00 P 0.00 0.00 0.00 4.91 -1.46 37 0 200 0
29JUN26 122.50 P 6.33 6.33 6.33 6.07 -1.63 37 14 925 0
29JUN26 125.00 P 7.70 7.70 7.70 7.34 -1.84 36 15 125 +15
29JUN26 127.50 P 9.48 9.48 9.48 8.83 -1.83 36 1 31 +1
29JUN26 130.00 P 10.35 10.35 10.35 10.42 -2.01 36 15 30 +15
29JUN26 132.50 P 0.00 0.00 0.00 12.19 -2.11 36 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 14.07 -2.17 36 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 16.03 -2.29 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 18.11 -2.36 36 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 20.27 -2.48 36 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 22.72 -2.33 39 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 24.99 -2.39 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 27.31 -2.43 39 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.08 -0.05 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.12 -0.08 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.19 -0.12 36 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.30 -0.16 36 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.44 -0.22 36 0 127 0
30JUL26 97.50 P 0.00 0.00 0.00 0.63 -0.29 36 0 60 0
30JUL26 100.00 P 0.00 0.00 0.00 0.89 -0.38 36 0 26 0
30JUL26 102.50 P 0.00 0.00 0.00 1.23 -0.52 36 0 0 0
30JUL26 105.00 P 2.22 2.22 2.22 1.69 -0.57 36 15 30 +15
30JUL26 107.50 P 0.00 0.00 0.00 2.20 -0.73 36 0 152 0
30JUL26 110.00 P 0.00 0.00 0.00 2.85 -0.84 36 0 454 0
30JUL26 112.50 P 0.00 0.00 0.00 3.60 -0.93 36 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 4.44 -1.12 36 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 5.43 -1.17 36 0 37 0
30JUL26 120.00 P 6.55 6.55 6.55 6.55 -1.30 36 21 83 +21
30JUL26 122.50 P 7.75 7.75 7.75 7.75 -1.43 36 21 131 +21
30JUL26 125.00 P 9.04 9.04 9.04 8.90 -1.73 35 9 54 +9
30JUL26 127.50 P 10.82 10.82 10.79 10.33 -1.75 36 30 85 +30
30JUL26 130.00 P 11.70 11.70 11.70 11.89 -1.85 35 15 15 +15
30JUL26 132.50 P 0.00 0.00 0.00 13.59 -1.93 36 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 15.37 -2.02 36 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 17.24 -2.10 36 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 19.18 -2.19 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 21.22 -2.22 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.43 -2.18 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.61 -2.19 37 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.80 -2.26 36 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.36 -0.15 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.50 -0.20 37 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.69 -0.27 37 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.95 -0.32 37 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.29 -0.36 37 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 1.68 -0.45 37 0 1 0
28AUG26 102.50 P 0.00 0.00 0.00 2.16 -0.58 37 0 20 0
28AUG26 105.00 P 0.00 0.00 0.00 2.70 -0.71 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.37 -0.79 37 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 4.11 -0.91 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.96 -1.03 37 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 5.92 -1.09 37 0 105 0
28AUG26 117.50 P 0.00 0.00 0.00 6.93 -1.18 37 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 8.04 -1.29 37 0 44 0
28AUG26 122.50 P 0.00 0.00 0.00 9.26 -1.41 37 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 10.56 -1.62 37 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 11.94 -1.76 37 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 13.54 -1.64 37 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 15.07 -1.83 37 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 16.79 -1.90 37 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 18.58 -1.98 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 20.69 -1.91 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 22.63 -1.95 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 24.64 -2.03 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.69 -2.08 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.78 -2.12 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 38 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 -0.04 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.14 -0.06 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.22 -0.07 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.31 -0.10 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.44 -0.14 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.61 -0.16 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.81 -0.23 36 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.08 -0.27 36 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 1.44 -0.28 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 1.83 -0.36 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 2.31 -0.46 36 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 2.83 -0.60 37 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 3.50 -0.61 37 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 4.18 -0.78 37 0 47 0
29SEP26 110.00 P 0.00 0.00 0.00 5.03 -0.79 37 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 5.89 -0.98 37 0 715 0
29SEP26 115.00 P 7.39 7.39 7.27 6.94 -0.99 37 30 150 +30
29SEP26 117.50 P 0.00 0.00 0.00 8.00 -1.17 37 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 9.23 -1.20 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 10.49 -1.36 37 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 11.90 -1.41 37 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 13.36 -1.52 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 14.92 -1.14 38 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 16.54 -1.17 38 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 18.27 -1.82 38 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 20.11 -1.84 38 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 21.96 -1.90 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 23.91 -1.93 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.86 -1.98 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.90 -2.03 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.96 -2.09 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.11 -0.05 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.16 -0.07 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.24 -0.07 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.33 -0.11 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.46 -0.13 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.62 -0.16 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.81 -0.21 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.05 -0.25 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.33 -0.36 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.73 -0.36 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.12 -0.45 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.60 -0.50 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.13 -0.58 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.75 -0.65 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.43 -0.71 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.17 -0.84 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 6.04 -0.84 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 6.91 -1.01 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 7.95 -1.04 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 9.01 -1.13 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 10.16 -1.25 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 11.42 -1.26 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 12.69 -1.42 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.11 -1.47 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.46 -1.61 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.06 -1.67 36 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.67 -1.68 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.39 -1.66 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.08 -1.74 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.91 -1.73 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.74 -1.75 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 27.60 -1.83 36 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.52 -1.88 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 31.49 -1.92 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.17 -0.25 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.45 -0.31 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.80 -0.41 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.25 -0.41 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.71 -0.48 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.24 -0.49 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.78 -0.64 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 4.47 -0.65 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 5.16 -0.74 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 5.94 -0.83 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 6.81 -0.84 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 7.69 -0.99 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 8.71 -1.04 35 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 9.78 -1.05 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.85 -1.23 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 12.03 -1.32 35 0 10 0
30MAR27 120.00 P 13.38 13.38 13.38 13.33 -1.31 35 2 2 +2
30MAR27 122.50 P 0.00 0.00 0.00 14.43 -1.65 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.93 -1.63 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 17.09 -1.97 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.78 -1.87 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.30 -1.78 35 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.88 -1.76 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.76 -1.59 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.46 -1.66 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.24 -1.69 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.05 -1.74 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.75 -1.94 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.74 -1.90 35 0 0 0
TOTAL PUT 734 12,637 +398
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$ 26.48
28MAY26 18.00 C 0.00 0.00 0.00 8.61 +0.06 113 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.11 +0.06 106 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.61 +0.05 99 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.11 +0.05 92 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.62 +0.06 88 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.61 +0.05 74 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.51 -0.06 36 0 10 0
28MAY26 23.00 C 3.90 3.90 3.90 3.51 -0.06 28 10 10 +10
28MAY26 24.00 C 0.00 0.00 0.00 2.51 -0.06 19 0 73 0
28MAY26 25.00 C 0.00 0.00 0.00 1.54 -0.07 18 0 1,065 0
28MAY26 26.00 C 0.86 0.86 0.77 0.75 -0.06 20 61 894 +2
28MAY26 27.00 C 0.31 0.33 0.25 0.22 -0.06 18 115 5,922 +84
28MAY26 28.00 C 0.10 0.10 0.10 0.05 -0.02 19 2 2,024 +2
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.54 -0.06 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.04 -0.06 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.61 0.00 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.11 -0.02 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.61 0.00 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.11 0.00 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.62 -0.02 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.65 +0.01 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.56 -0.06 21 0 2 0
29JUN26 23.00 C 3.76 3.76 3.76 3.58 -0.05 21 1 84 -1
29JUN26 24.00 C 0.00 0.00 0.00 2.73 +0.05 25 0 76 0
29JUN26 25.00 C 0.00 0.00 0.00 1.81 0.00 21 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 1.10 -0.03 20 0 613 0
29JUN26 27.00 C 0.62 0.62 0.55 0.65 +0.06 21 16 1,775 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 +0.02 20 0 1,254 0
29JUN26 29.00 C 0.12 0.12 0.12 0.13 +0.02 20 3 489 +3
29JUN26 30.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 21 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 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.61 -0.03 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.22 +0.06 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.69 +0.02 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.20 +0.02 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.71 +0.01 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.73 +0.01 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.76 +0.08 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.66 -0.06 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.77 -0.05 20 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 2.03 -0.04 21 0 55 0
30JUL26 26.00 C 0.00 0.00 0.00 1.35 -0.02 20 0 66 0
30JUL26 27.00 C 0.90 0.90 0.81 0.82 -0.03 20 20 448 +10
30JUL26 28.00 C 0.50 0.50 0.50 0.48 0.00 20 10 270 -10
30JUL26 29.00 C 0.27 0.27 0.27 0.25 -0.01 19 2 117 +2
30JUL26 30.00 C 0.00 0.00 0.00 0.13 0.00 20 0 47 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 0.00 20 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 0.01 -0.01 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.22 0.00 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.73 0.00 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.31 +0.07 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.76 0.00 35 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.76 -0.03 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.83 +0.08 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.76 -0.06 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.89 -0.07 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.13 -0.06 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.49 -0.06 19 0 0 0
28AUG26 27.00 C 1.06 1.06 1.04 1.01 -0.04 20 40 108 +40
28AUG26 28.00 C 0.00 0.00 0.00 0.64 -0.01 20 0 132 0
28AUG26 29.00 C 0.00 0.00 0.00 0.38 -0.01 19 0 25 0
28AUG26 30.00 C 0.24 0.24 0.24 0.22 0.00 20 1 36 +1
28AUG26 31.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
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 8.83 +0.07 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.28 +0.01 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.86 +0.07 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.32 +0.01 34 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.84 +0.02 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.89 +0.03 30 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.83 0.00 22 0 387 0
29SEP26 23.00 C 0.00 0.00 0.00 3.88 -0.04 20 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 3.05 -0.04 20 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.32 -0.03 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.70 -0.02 20 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 1.24 +0.04 20 0 228 0
29SEP26 28.00 C 0.00 0.00 0.00 0.80 0.00 19 0 389 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 +0.01 20 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 0.00 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 0.00 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 0.00 20 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 +0.01 20 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 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.86 +0.05 36 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.39 +0.07 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.91 +0.07 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.41 +0.05 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.94 +0.05 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.96 +0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.88 -0.05 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 4.02 -0.04 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.24 -0.03 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.55 -0.03 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.95 -0.03 20 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.51 +0.04 20 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 1.10 +0.03 20 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 0.53 -0.01 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 0.00 19 0 254 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 0.00 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 0.00 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 0.00 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 20 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.86 +0.05 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.39 +0.07 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.91 +0.07 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.41 +0.05 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.94 +0.05 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.96 +0.01 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.96 -0.06 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.14 -0.06 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.40 -0.06 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.75 -0.06 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.26 -0.04 20 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.78 -0.02 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.38 0.00 20 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.02 -0.03 19 0 36 0
30MAR27 30.00 C 0.79 0.79 0.79 0.77 -0.02 19 2 45 +2
30MAR27 31.00 C 0.00 0.00 0.00 0.58 -0.01 19 0 61 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.02 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 -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 0.00 0.00 0.00 0.17 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
TOTAL CALL 283 21,315 +145
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
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 98 0
28MAY26 19.50 P 0.01 0.01 0.01 0.01 0.00 63 130 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.05 0.05 0.05 0.04 -0.01 20 90 2,577 0
28MAY26 26.00 P 0.20 0.22 0.18 0.22 0.00 19 116 2,732 +99
28MAY26 27.00 P 0.60 0.72 0.60 0.74 +0.03 20 5 816 +3
28MAY26 28.00 P 0.00 0.00 0.00 1.54 +0.04 18 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.52 +0.06 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.52 +0.04 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.52 +0.04 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.52 +0.04 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.52 +0.04 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.52 +0.04 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.52 +0.04 0 0 0 0
29JUN26 17.00 P 0.01 0.01 0.01 0.01 0.00 51 50 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 33 0 311 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 309 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 388 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 537 0
29JUN26 24.00 P 0.10 0.13 0.10 0.09 +0.03 21 42 1,699 -35
29JUN26 25.00 P 0.19 0.23 0.19 0.24 +0.05 21 24 872 +24
29JUN26 26.00 P 0.43 0.48 0.43 0.54 +0.06 20 8 438 +8
29JUN26 27.00 P 0.89 0.92 0.89 1.03 +0.08 20 3 59 0
29JUN26 28.00 P 0.00 0.00 0.00 1.76 +0.11 21 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.59 +0.08 21 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.53 +0.07 21 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.52 +0.04 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.52 +0.04 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.52 +0.04 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.52 +0.04 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.52 +0.04 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.52 +0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 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 0.16 +0.01 20 30 540 0
30JUL26 25.00 P 0.00 0.00 0.00 0.36 +0.01 20 0 125 0
30JUL26 26.00 P 0.62 0.62 0.61 0.67 -0.01 19 7 81 +5
30JUL26 27.00 P 1.07 1.14 1.07 1.18 +0.03 19 13 96 0
30JUL26 28.00 P 0.00 0.00 0.00 1.84 +0.04 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.65 +0.05 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.55 +0.05 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.52 +0.04 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.52 +0.04 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.52 +0.04 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.52 +0.04 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.52 +0.04 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 21.00 P 0.07 0.07 0.07 0.02 0.00 21 50 60 +50
28AUG26 22.00 P 0.00 0.00 0.00 0.04 0.00 19 0 10 0
28AUG26 23.00 P 0.00 0.00 0.00 0.11 0.00 20 0 118 0
28AUG26 24.00 P 0.27 0.27 0.27 0.24 0.00 19 20 248 +20
28AUG26 25.00 P 0.00 0.00 0.00 0.48 0.00 20 0 12 0
28AUG26 26.00 P 0.00 0.00 0.00 0.82 0.00 19 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 1.30 0.00 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.97 +0.03 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.73 +0.04 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.59 +0.04 19 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.53 +0.05 19 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.52 +0.04 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.52 +0.04 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.52 +0.04 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.52 +0.04 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.52 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 20.00 P 0.11 0.11 0.11 0.01 0.00 20 90 114 +8
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 0.08 +0.01 20 0 57 0
29SEP26 23.00 P 0.25 0.25 0.25 0.18 +0.02 20 10 303 -10
29SEP26 24.00 P 0.00 0.00 0.00 0.35 +0.03 20 0 149 0
29SEP26 25.00 P 0.00 0.00 0.00 0.62 +0.03 20 0 123 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 +0.02 19 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 1.45 0.00 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.11 +0.06 20 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.84 +0.06 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.66 +0.06 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.57 +0.07 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.52 +0.04 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.52 +0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.52 +0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.52 +0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.52 +0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.52 +0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 20 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 215 0
30DEC26 22.00 P 0.34 0.34 0.34 0.26 +0.02 20 10 43 -10
30DEC26 23.00 P 0.51 0.51 0.48 0.44 +0.02 20 12 87 -8
30DEC26 24.00 P 0.71 0.71 0.71 0.72 +0.03 20 6 1,015 +4
30DEC26 25.00 P 0.00 0.00 0.00 1.02 -0.02 19 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 -0.03 19 0 15 0
30DEC26 27.00 P 1.92 1.92 1.92 1.99 -0.02 19 1 85 -1
30DEC26 28.00 P 0.00 0.00 0.00 2.68 +0.05 20 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.39 +0.05 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.18 +0.06 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.01 +0.06 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.73 -0.06 14 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.65 -0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.59 -0.07 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.55 -0.07 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.53 -0.06 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.64 +0.07 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 0.00 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 0.00 19 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 0.00 19 0 32 0
30MAR27 22.00 P 0.54 0.54 0.54 0.38 0.00 20 1 40 -1
30MAR27 23.00 P 0.00 0.00 0.00 0.59 0.00 19 0 59 0
30MAR27 24.00 P 0.00 0.00 0.00 0.89 0.00 20 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 1.24 -0.03 19 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.65 -0.08 19 0 0 0
30MAR27 27.00 P 2.11 2.11 2.11 2.17 -0.02 19 1 1 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.86 +0.03 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.55 +0.03 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.31 +0.03 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.12 +0.04 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.87 -0.07 17 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.87 +0.05 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.79 +0.05 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.73 +0.06 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.68 +0.05 19 0 0 0
TOTAL PUT 719 22,645 +157
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$ 402.40
28MAY26 200.00 C 0.00 0.00 0.00 202.63 +1.03 93 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 197.64 +0.99 96 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 192.66 +1.04 102 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 187.72 +1.09 111 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 182.67 +1.03 94 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 177.68 +1.04 93 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 172.68 +1.03 87 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 167.76 +1.09 98 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 162.71 +1.03 86 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 157.71 +1.12 82 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 152.78 +1.08 88 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 147.71 +1.04 73 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 142.74 +1.05 75 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 137.75 +1.05 73 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 132.77 +1.02 72 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 127.78 +1.05 69 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 122.79 +1.04 67 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 117.80 +1.00 64 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 112.83 +1.00 63 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 107.86 +1.02 62 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 102.91 +1.02 61 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 93.08 +1.03 60 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 83.24 +1.04 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 73.35 +2.50 52 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 63.24 +2.05 44 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 53.78 +1.94 44 0 0 0
28MAY26 360.00 C 44.60 44.60 44.60 45.08 +2.14 46 3 30 0
28MAY26 370.00 C 0.00 0.00 0.00 36.30 +1.60 44 0 30 0
28MAY26 380.00 C 31.00 31.00 31.00 28.66 +1.38 44 10 72 -10
28MAY26 390.00 C 21.78 22.11 21.78 22.11 +1.08 44 14 229 -5
28MAY26 400.00 C 17.22 18.50 15.08 16.80 +1.13 45 72 425 -12
28MAY26 410.00 C 11.58 13.75 11.25 12.06 +0.66 45 131 935 +121
28MAY26 420.00 C 8.86 9.85 8.23 8.40 +0.48 45 120 1,126 +78
28MAY26 430.00 C 6.35 7.03 5.95 5.65 +0.32 44 50 772 +28
28MAY26 440.00 C 4.49 4.95 3.80 3.67 +0.20 44 125 998 +120
28MAY26 450.00 C 3.24 3.60 3.05 2.31 +0.12 44 32 743 +11
28MAY26 460.00 C 2.34 2.56 2.20 1.41 +0.07 44 37 840 +24
28MAY26 470.00 C 1.83 1.83 1.54 0.83 +0.03 44 6 555 +6
28MAY26 480.00 C 1.23 1.30 1.20 0.48 +0.02 44 11 1,190 0
28MAY26 490.00 C 0.00 0.00 0.00 0.26 +0.01 44 0 312 0
28MAY26 500.00 C 0.75 0.75 0.75 0.14 0.00 44 2 433 -2
28MAY26 510.00 C 0.00 0.00 0.00 0.07 0.00 44 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.04 0.00 44 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.02 0.00 44 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 202.63 +0.50 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 197.64 +0.49 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 193.20 +1.07 67 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 187.72 +0.51 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 182.67 +0.46 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 177.68 +0.49 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 172.68 +0.48 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 167.76 +0.51 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 162.71 +0.45 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 157.71 +0.44 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 152.78 +0.37 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 147.76 +0.35 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 142.81 +0.35 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 137.89 +0.34 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 132.96 +0.24 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 128.09 +0.24 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 123.15 +0.28 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 119.58 +1.61 56 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 114.01 +0.91 47 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 109.82 +1.59 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 104.95 +1.52 51 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 94.66 +0.94 44 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 85.26 +0.94 43 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 75.35 +0.15 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 66.51 +1.59 39 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 58.06 +1.41 39 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 50.13 +1.22 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 42.78 +1.01 39 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 36.09 +0.81 39 0 102 0
29JUN26 390.00 C 31.01 31.01 31.01 30.75 +1.49 40 15 315 +15
29JUN26 400.00 C 24.99 26.73 24.51 25.23 +0.61 40 92 885 +47
29JUN26 410.00 C 20.25 20.25 20.25 20.76 +0.62 40 7 4,277 0
29JUN26 420.00 C 17.12 17.12 16.67 16.69 +0.17 40 90 2,558 +75
29JUN26 430.00 C 14.17 14.17 13.55 13.26 +0.07 40 150 457 +135
29JUN26 440.00 C 11.75 12.00 10.90 10.41 -0.01 40 51 1,525 +31
29JUN26 450.00 C 9.60 9.60 8.73 8.09 -0.06 39 73 915 +73
29JUN26 460.00 C 7.56 7.67 7.00 6.21 -0.10 39 63 1,294 +26
29JUN26 470.00 C 6.20 6.73 5.75 4.72 -0.12 39 71 478 +12
29JUN26 480.00 C 5.22 5.22 5.22 3.55 -0.12 39 1 313 +1
29JUN26 490.00 C 4.30 4.30 3.95 2.65 -0.12 39 2 63 +2
29JUN26 500.00 C 0.00 0.00 0.00 1.95 -0.11 39 0 1,886 0
29JUN26 510.00 C 0.00 0.00 0.00 1.43 -0.10 39 0 87 0
29JUN26 520.00 C 0.00 0.00 0.00 1.01 -0.08 39 0 400 0
29JUN26 530.00 C 0.00 0.00 0.00 0.75 -0.07 39 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.52 -0.05 39 0 54 0
29JUN26 550.00 C 1.30 1.30 1.30 0.37 -0.04 39 1 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 165 0
29JUN26 590.00 C 0.50 0.50 0.50 0.09 -0.01 39 2 313 0
29JUN26 600.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.03 0.00 39 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.02 0.00 39 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 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 59 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 0.00 204.65 +1.91 79 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 199.52 +1.76 75 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 194.57 +1.66 73 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 189.63 +1.77 71 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 184.69 +1.66 69 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 179.76 +1.66 67 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 174.84 +1.70 65 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 169.92 +1.70 63 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 165.03 +1.61 62 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 160.09 +1.66 60 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 155.20 +1.59 59 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 150.36 +1.73 58 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 145.45 +1.60 56 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 139.25 +0.36 42 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 134.39 +0.35 42 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 129.55 +0.35 42 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 124.71 +0.34 41 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 119.89 +0.27 41 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 115.10 +0.32 41 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 110.33 +0.18 40 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 105.60 +0.15 40 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 96.29 +0.08 39 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 87.22 +0.11 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 78.44 +0.05 38 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 70.06 +1.53 38 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 62.63 +1.81 39 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 55.33 +1.71 39 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 48.55 +1.62 39 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 42.31 +1.51 39 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 36.64 +1.53 39 0 30 0
30JUL26 400.00 C 31.44 32.76 31.44 31.46 +1.32 39 48 207 +48
30JUL26 410.00 C 0.00 0.00 0.00 26.92 +1.15 39 0 182 0
30JUL26 420.00 C 23.17 24.04 23.17 22.78 +0.78 39 22 158 +22
30JUL26 430.00 C 20.57 20.57 19.32 19.37 +0.62 39 18 150 +18
30JUL26 440.00 C 0.00 0.00 0.00 16.46 +0.70 39 0 139 0
30JUL26 450.00 C 0.00 0.00 0.00 13.84 +0.75 39 0 204 0
30JUL26 460.00 C 0.00 0.00 0.00 11.47 +0.66 39 0 85 0
30JUL26 470.00 C 10.58 10.58 10.58 9.45 +0.57 39 30 316 +15
30JUL26 480.00 C 9.04 9.04 9.04 7.74 +0.49 39 30 211 +15
30JUL26 490.00 C 0.00 0.00 0.00 6.31 +0.59 39 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 5.12 +0.49 39 0 82 0
30JUL26 510.00 C 0.00 0.00 0.00 4.14 +0.41 39 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 3.33 +0.34 39 0 30 0
30JUL26 530.00 C 0.00 0.00 0.00 2.59 +0.21 39 0 23 0
30JUL26 540.00 C 0.00 0.00 0.00 2.06 +0.16 39 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 1.64 +0.14 39 0 0 0
30JUL26 560.00 C 2.86 2.86 2.86 1.34 +0.12 39 15 16 +15
30JUL26 570.00 C 0.00 0.00 0.00 1.02 +0.09 39 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.80 +0.07 39 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 0.63 +0.06 39 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.49 +0.05 39 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 0.38 +0.04 39 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 204.65 +1.13 63 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 199.52 +0.96 59 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 194.57 +0.90 57 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 189.63 +0.89 55 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 184.69 +0.83 54 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 179.76 +0.82 52 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 174.84 +0.67 51 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 169.92 +0.66 50 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 165.03 +0.53 49 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 160.09 +0.48 47 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 155.20 +0.47 46 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 150.36 +0.46 46 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 145.45 +0.37 44 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 140.67 +0.38 44 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 135.88 +0.37 43 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 131.11 +0.27 43 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 126.38 +0.35 42 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 121.67 +0.32 42 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 116.93 +0.12 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 112.31 +0.09 41 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 107.83 +0.27 40 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 98.88 +0.22 40 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 90.15 +0.01 39 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 81.83 -0.06 39 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 73.89 -0.07 39 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 66.13 +1.48 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 59.16 +1.37 38 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 52.66 +1.25 38 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 46.65 +1.14 38 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 41.78 +1.37 39 0 30 0
28AUG26 400.00 C 0.00 0.00 0.00 36.72 +1.22 39 0 60 0
28AUG26 410.00 C 33.03 33.03 33.03 32.19 +1.08 39 15 143 +15
28AUG26 420.00 C 0.00 0.00 0.00 28.17 +0.94 39 0 171 0
28AUG26 430.00 C 0.00 0.00 0.00 24.41 +0.64 39 0 97 0
28AUG26 440.00 C 0.00 0.00 0.00 21.04 +0.55 39 0 25 0
28AUG26 450.00 C 0.00 0.00 0.00 18.06 +0.47 39 0 10 0
28AUG26 460.00 C 0.00 0.00 0.00 15.44 +0.40 39 0 0 0
28AUG26 470.00 C 15.21 15.21 14.56 13.15 +0.34 38 20 47 +5
28AUG26 480.00 C 0.00 0.00 0.00 11.16 +0.28 38 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 9.16 +0.23 38 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 7.72 +0.19 38 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 6.49 +0.15 38 0 1 0
28AUG26 520.00 C 7.73 7.73 7.22 5.60 +0.29 38 120 121 +120
28AUG26 530.00 C 6.69 6.69 6.69 4.68 +0.24 38 30 30 +30
28AUG26 540.00 C 0.00 0.00 0.00 3.78 +0.08 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 3.14 +0.06 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 2.61 +0.05 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 2.16 +0.04 38 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 1.78 +0.03 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 1.46 +0.02 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 1.20 +0.01 38 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 0.99 +0.02 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.81 +0.01 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 205.56 +1.91 60 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 200.77 +1.91 59 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 195.85 +1.86 58 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 191.07 +1.90 57 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 186.23 +1.82 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 181.40 +1.92 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 175.06 +0.38 41 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 170.25 +0.38 42 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 165.47 +0.50 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 160.68 +0.42 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 155.87 +0.35 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 151.10 +0.40 41 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 146.39 +0.38 41 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 141.68 +0.41 41 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 136.92 +0.28 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 132.32 +0.24 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 127.71 +0.18 40 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 123.17 +0.15 40 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.64 +0.18 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 114.20 +0.25 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 109.82 +0.17 39 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 101.20 +0.17 39 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 92.90 +0.06 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 84.92 -0.06 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 77.32 -0.01 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 70.06 +1.40 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 63.17 +1.08 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 56.91 +0.97 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 51.08 +0.85 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 45.69 +0.74 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 41.22 +0.63 38 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 36.66 +0.55 38 0 1,236 0
29SEP26 420.00 C 0.00 0.00 0.00 32.55 +0.47 38 0 59 0
29SEP26 430.00 C 0.00 0.00 0.00 28.89 +0.44 38 0 312 0
29SEP26 440.00 C 0.00 0.00 0.00 25.41 +0.14 38 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 22.50 +0.23 38 0 503 0
29SEP26 460.00 C 0.00 0.00 0.00 19.69 +0.18 38 0 675 0
29SEP26 470.00 C 18.63 18.63 18.63 17.19 +0.13 38 3 1,165 +3
29SEP26 480.00 C 16.50 16.50 16.50 14.96 +0.08 38 2 138 +2
29SEP26 490.00 C 0.00 0.00 0.00 12.62 +0.05 38 0 148 0
29SEP26 500.00 C 12.60 12.60 12.60 11.26 +0.35 38 2 399 -2
29SEP26 510.00 C 0.00 0.00 0.00 9.74 +0.29 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 8.16 -0.26 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 7.02 -0.04 38 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 6.04 -0.04 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 5.18 -0.05 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 4.44 -0.05 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 3.79 -0.06 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 3.24 -0.06 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 2.85 -0.05 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 2.35 -0.06 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.00 -0.05 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 1.70 -0.05 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 1.44 -0.05 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 1.22 -0.05 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.03 -0.05 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.88 -0.03 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.74 -0.03 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.53 -0.03 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.44 -0.03 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 206.89 +0.45 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 202.08 +0.37 46 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 197.36 +0.40 46 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 192.61 +0.40 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 187.93 +0.34 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 183.21 +0.29 45 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 178.53 +0.35 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 173.90 +0.40 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 169.28 +0.37 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 164.65 +0.33 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 160.11 +0.36 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 155.57 +0.22 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 151.08 +0.29 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 146.63 +0.24 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 142.25 +0.33 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 137.87 +0.14 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 133.56 +0.17 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 129.33 +0.15 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 125.09 +0.21 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 120.95 +0.01 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 116.94 +0.12 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 108.95 +0.14 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 101.31 +0.19 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 93.92 +0.15 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 86.83 +0.06 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 80.17 +0.06 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 73.75 -0.01 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 67.69 +1.73 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 62.07 +1.50 37 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 56.59 +1.08 37 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 53.35 +1.45 38 0 37 0
30DEC26 410.00 C 0.00 0.00 0.00 48.07 +0.72 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 43.82 +0.66 37 0 70 0
30DEC26 430.00 C 39.06 39.06 39.06 39.92 +0.61 37 10 133 -10
30DEC26 440.00 C 36.97 36.97 36.97 36.37 +0.74 37 15 151 +15
30DEC26 450.00 C 33.41 33.87 33.41 33.43 +0.88 38 29 592 +29
30DEC26 460.00 C 0.00 0.00 0.00 30.31 +0.66 38 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 27.24 +0.28 37 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 24.82 +0.43 37 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 22.51 +1.45 37 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 19.74 +0.60 37 0 189 0
30DEC26 510.00 C 0.00 0.00 0.00 17.80 +0.38 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 16.05 +0.22 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 14.45 +0.29 37 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 13.00 +0.26 37 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 11.69 +0.23 37 0 58 0
30DEC26 560.00 C 0.00 0.00 0.00 10.50 +0.20 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 9.43 +0.18 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 8.46 +0.16 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 7.59 +0.15 37 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 7.00 +0.33 37 0 46 0
30DEC26 610.00 C 0.00 0.00 0.00 6.09 +0.11 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 5.45 +0.10 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 4.88 +0.09 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 4.36 +0.07 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 3.90 +0.07 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 3.49 +0.06 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 3.12 +0.05 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 2.78 +0.04 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.56 +0.04 37 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 2.22 +0.03 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 209.44 +0.44 46 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 204.80 +0.31 46 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 200.17 +0.46 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 195.59 +0.44 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 191.00 +0.49 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 186.45 +0.46 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 183.44 +1.84 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 177.40 +0.32 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 172.98 +0.33 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 168.53 +0.39 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 164.19 +0.26 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 159.83 +0.22 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 155.53 +0.08 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 152.52 +1.52 43 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 147.14 +0.17 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 143.00 +0.28 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 138.89 +0.16 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 136.22 +1.57 42 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 130.87 +0.24 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 126.94 +0.25 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 123.10 +0.29 39 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 115.60 +0.31 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 108.34 +0.26 38 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 101.34 +0.16 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 94.72 +0.13 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 88.25 +0.06 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 82.28 +0.06 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 76.36 -0.01 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 71.00 -0.01 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 65.79 -0.07 37 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 61.66 +0.91 37 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 56.87 +0.07 37 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 52.65 +0.03 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 48.74 +0.01 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 45.11 +0.03 37 0 300 0
30MAR27 450.00 C 0.00 0.00 0.00 41.72 -0.05 37 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 38.64 -0.03 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 35.79 +0.01 37 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 33.11 +0.10 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 30.61 +0.17 37 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 27.37 +0.13 36 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 25.95 +0.86 37 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 23.17 +0.07 36 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 21.31 +0.05 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 19.58 +0.02 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 17.99 0.00 36 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 16.52 -0.01 36 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 15.17 -0.02 36 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 13.92 -0.04 36 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 12.77 -0.05 36 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 11.72 -0.05 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 10.74 -0.06 36 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 9.85 -0.07 36 0 0 0
TOTAL CALL 1,640 45,444 +1,116
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 93 0
28MAY26 330.00 P 0.49 0.53 0.49 0.19 -0.07 44 9 232 +5
28MAY26 340.00 P 0.00 0.00 0.00 0.46 -0.14 44 0 2,438 0
28MAY26 350.00 P 1.25 1.25 1.24 1.02 -0.22 44 53 1,109 +53
28MAY26 360.00 P 2.29 2.29 2.04 1.96 -0.43 44 31 3,436 +6
28MAY26 370.00 P 3.54 3.69 3.37 3.50 -0.57 44 57 288 -24
28MAY26 380.00 P 5.34 6.05 5.34 5.64 -0.81 43 40 1,100 -22
28MAY26 390.00 P 8.46 9.20 8.44 8.88 -1.02 43 123 1,262 +5
28MAY26 400.00 P 11.93 12.90 11.93 13.10 -1.40 43 92 2,460 +90
28MAY26 410.00 P 17.99 18.80 17.35 18.48 -1.86 43 31 2,316 +5
28MAY26 420.00 P 24.05 25.88 24.05 24.81 -2.37 42 61 1,348 +14
28MAY26 430.00 P 36.40 36.40 36.40 32.69 -1.85 44 1 649 -1
28MAY26 440.00 P 0.00 0.00 0.00 40.77 -1.96 44 0 182 0
28MAY26 450.00 P 0.00 0.00 0.00 49.45 -2.08 44 0 184 0
28MAY26 460.00 P 0.00 0.00 0.00 58.62 -2.13 44 1 139 0
28MAY26 470.00 P 0.00 0.00 0.00 68.10 -2.16 44 0 74 0
28MAY26 480.00 P 0.00 0.00 0.00 78.12 -1.86 49 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 87.74 -4.72 47 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 97.60 -2.20 0 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 107.60 -2.20 0 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 117.60 -2.20 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 127.60 -2.20 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 137.60 -2.20 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 147.60 -2.20 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 157.60 -2.20 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 167.60 -2.20 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 177.60 -2.20 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 187.60 -2.20 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 197.60 -2.20 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 207.60 -2.20 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 217.60 -2.20 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 227.60 -2.20 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 237.60 -2.20 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 247.60 -2.20 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 257.60 -2.20 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 267.60 -2.20 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 277.60 -2.20 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 287.60 -2.20 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 297.60 -2.20 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 307.60 -2.20 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 317.60 -2.20 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 327.60 -2.20 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 337.60 -2.20 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 347.60 -2.20 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 357.60 -2.20 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 367.60 -2.20 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 377.60 -2.20 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 387.60 -2.20 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 397.60 -2.20 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 407.60 -2.20 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 417.60 -2.20 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 427.60 -2.20 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 437.60 -2.20 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 447.60 -2.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.11 -0.06 39 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.17 -0.07 39 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.24 -0.09 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.34 -0.12 39 0 172 0
29JUN26 310.00 P 0.00 0.00 0.00 0.63 -0.21 39 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 1.10 -0.32 39 0 49 0
29JUN26 330.00 P 2.32 2.32 2.32 1.90 -0.47 39 1 268 +1
29JUN26 340.00 P 3.28 3.28 3.28 3.03 -0.64 39 15 447 +15
29JUN26 350.00 P 4.75 4.81 4.75 4.60 -0.51 39 3 782 +3
29JUN26 360.00 P 6.49 6.82 6.44 6.59 -0.70 39 60 722 -3
29JUN26 370.00 P 9.06 9.06 9.06 9.04 -1.00 39 2 3,964 0
29JUN26 380.00 P 11.60 11.60 11.60 12.36 -1.06 39 1 1,786 -1
29JUN26 390.00 P 16.00 16.60 15.83 15.98 -1.45 38 122 4,076 +107
29JUN26 400.00 P 20.44 20.65 20.44 20.64 -1.84 38 122 6,394 +122
29JUN26 410.00 P 26.52 26.52 25.40 26.03 -1.95 38 31 1,793 -29
29JUN26 420.00 P 31.83 32.48 31.83 31.73 -2.50 37 45 2,818 -15
29JUN26 430.00 P 0.00 0.00 0.00 40.16 -1.20 41 0 670 0
29JUN26 440.00 P 0.00 0.00 0.00 46.44 -2.21 39 0 478 0
29JUN26 450.00 P 0.00 0.00 0.00 54.20 -2.22 39 0 2,112 0
29JUN26 460.00 P 0.00 0.00 0.00 62.45 -2.27 39 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 72.55 -0.77 43 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 81.50 -0.70 44 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 90.58 -1.88 44 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 99.85 -0.73 45 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 109.34 -0.61 46 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 118.87 -1.22 46 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 127.86 -2.06 42 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 137.61 -2.21 39 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 147.60 -2.20 0 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 158.29 -1.51 52 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 168.31 -1.49 55 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 177.60 -2.20 0 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 188.31 -1.49 59 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 198.31 -1.49 61 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 208.26 -1.54 63 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 218.26 -1.54 65 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 228.30 -1.50 67 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 238.30 -1.50 69 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 248.24 -1.56 70 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 258.30 -1.50 73 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 268.29 -1.51 75 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 278.26 -1.54 76 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 288.31 -1.49 78 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 298.27 -1.53 80 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 308.29 -1.51 81 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 318.27 -1.53 83 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 328.33 -1.47 85 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 337.60 -2.20 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 348.28 -1.52 88 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 358.29 -1.51 90 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 368.30 -1.50 91 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 378.26 -1.54 92 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 387.60 -2.20 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 398.26 -1.54 95 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 408.28 -1.52 97 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 418.29 -1.51 99 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 428.25 -1.55 100 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 437.60 -2.20 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 448.21 -1.59 102 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.37 -0.02 39 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.48 -0.04 39 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.65 -0.03 39 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.81 -0.07 39 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 1.06 -0.06 39 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.32 -0.08 39 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 2.05 -0.10 39 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 3.07 -0.14 39 0 2 0
30JUL26 330.00 P 4.75 4.75 4.48 4.54 -0.20 39 60 82 +51
30JUL26 340.00 P 5.85 5.85 5.85 5.98 -0.46 38 15 168 +15
30JUL26 350.00 P 0.00 0.00 0.00 8.06 -0.39 38 0 112 0
30JUL26 360.00 P 0.00 0.00 0.00 10.59 -0.47 38 0 43 0
30JUL26 370.00 P 0.00 0.00 0.00 13.75 -0.51 38 0 119 0
30JUL26 380.00 P 16.48 16.70 16.48 17.39 -0.65 38 17 113 +16
30JUL26 390.00 P 20.20 21.12 20.20 21.49 -0.80 38 9 108 +1
30JUL26 400.00 P 25.00 25.30 25.00 27.36 -0.76 39 30 384 +30
30JUL26 410.00 P 30.08 30.81 30.08 31.48 -1.43 37 130 341 -61
30JUL26 420.00 P 36.52 37.42 36.52 37.17 -1.94 37 70 439 +40
30JUL26 430.00 P 42.58 45.00 42.58 43.39 -3.91 37 25 238 +10
30JUL26 440.00 P 0.00 0.00 0.00 53.23 -1.39 41 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 58.91 -1.52 39 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 66.70 -1.53 39 1 31 +1
30JUL26 470.00 P 0.00 0.00 0.00 75.78 -0.78 41 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 84.35 -0.70 41 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 93.10 -0.60 42 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 102.06 -0.47 42 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 111.16 -0.54 42 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 120.37 -0.43 43 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 129.72 -0.54 43 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 139.25 -1.05 43 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 148.80 -1.25 44 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 158.44 -1.45 44 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 168.36 -1.45 45 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 178.30 -1.50 47 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 188.31 -1.49 48 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 198.31 -1.49 50 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 208.26 -1.54 51 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 218.26 -1.54 53 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 39 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.30 -0.05 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.40 -0.05 38 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.51 -0.08 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.67 -0.08 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.84 -0.10 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.07 -0.13 38 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.32 -0.13 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.63 -0.19 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 2.01 -0.19 38 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 2.38 -0.27 38 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 3.46 -0.27 38 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 4.83 -0.38 38 0 2 0
28AUG26 330.00 P 6.79 6.79 6.79 6.72 -0.52 38 1 9 +1
28AUG26 340.00 P 0.00 0.00 0.00 8.80 -0.65 38 0 86 0
28AUG26 350.00 P 0.00 0.00 0.00 11.24 -0.69 38 0 57 0
28AUG26 360.00 P 0.00 0.00 0.00 14.02 -0.80 38 0 3 0
28AUG26 370.00 P 17.45 17.45 17.45 17.34 -0.91 38 15 79 0
28AUG26 380.00 P 20.60 21.30 20.60 21.07 -0.80 37 6 277 +6
28AUG26 390.00 P 0.00 0.00 0.00 25.32 -1.37 37 0 198 0
28AUG26 400.00 P 31.00 31.00 31.00 30.21 -1.53 37 2 28 +2
28AUG26 410.00 P 0.00 0.00 0.00 35.64 -1.67 37 0 68 0
28AUG26 420.00 P 0.00 0.00 0.00 41.59 -1.82 37 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 48.08 -1.84 37 0 131 0
28AUG26 440.00 P 0.00 0.00 0.00 53.47 -1.64 36 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 63.28 -0.72 39 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 71.03 -0.70 40 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 78.99 -0.70 40 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 87.16 -0.69 40 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 95.56 -0.72 40 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 104.23 -0.64 41 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 113.11 -0.56 41 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 122.11 -0.47 41 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 131.29 -0.49 42 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 140.53 -0.46 42 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 149.89 -0.39 42 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 159.39 -0.99 42 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 168.92 -1.21 42 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 178.50 -1.44 42 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 188.31 -1.53 43 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 198.31 -1.49 45 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 208.31 -1.49 46 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 218.28 -1.52 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.31 -0.08 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.41 -0.08 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.52 -0.10 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.67 -0.12 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.84 -0.12 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.04 -0.18 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.30 -0.18 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.56 -0.23 38 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 1.92 -0.26 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.30 -0.26 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.71 -0.37 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.25 -0.37 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.80 -0.38 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 5.34 -0.53 38 0 779 0
29SEP26 320.00 P 0.00 0.00 0.00 6.82 -0.67 38 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 9.13 -0.70 38 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 11.66 -0.88 38 0 28 0
29SEP26 350.00 P 0.00 0.00 0.00 14.46 -0.95 38 0 155 0
29SEP26 360.00 P 0.00 0.00 0.00 17.75 -0.81 38 0 172 0
29SEP26 370.00 P 21.28 21.28 21.28 21.26 -0.74 38 2 177 -2
29SEP26 380.00 P 0.00 0.00 0.00 25.24 -0.90 38 0 704 0
29SEP26 390.00 P 0.00 0.00 0.00 29.74 -0.82 38 0 962 0
29SEP26 400.00 P 0.00 0.00 0.00 34.65 -1.02 38 0 3,395 0
29SEP26 410.00 P 39.83 39.83 39.83 39.71 -1.50 37 1 2,196 +1
29SEP26 420.00 P 0.00 0.00 0.00 45.61 -1.36 37 0 1,831 0
29SEP26 430.00 P 52.11 52.11 52.11 51.99 -1.43 37 15 516 -14
29SEP26 440.00 P 57.86 57.86 57.86 58.49 -0.25 37 15 477 0
29SEP26 450.00 P 0.00 0.00 0.00 66.61 -0.64 38 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 74.09 -0.71 39 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 81.82 -0.79 39 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 89.80 -0.74 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 98.02 -0.76 40 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 106.44 -0.57 40 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 115.04 -0.58 40 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 123.74 -0.53 40 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 132.65 -0.57 40 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 142.01 -0.47 41 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 151.42 -0.37 41 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 160.83 -0.43 42 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 170.19 -0.29 42 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 179.37 -1.12 41 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 188.88 -1.32 41 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 198.31 -1.69 41 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 208.31 -1.56 42 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 218.28 -1.52 43 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 228.30 -1.50 44 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 238.30 -1.50 46 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 248.24 -1.56 47 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 258.30 -1.50 48 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 268.29 -1.51 49 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 278.26 -1.54 50 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 288.31 -1.49 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 298.27 -1.53 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.37 -0.04 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.48 -0.04 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.59 -0.05 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.74 -0.07 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.91 -0.07 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.09 -0.10 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.35 -0.11 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.62 -0.11 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.90 -0.16 37 0 81 0
30DEC26 255.00 P 0.00 0.00 0.00 2.29 -0.16 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.68 -0.17 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.08 -0.24 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.64 -0.24 37 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 4.20 -0.24 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.77 -0.28 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.50 -0.33 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.27 -0.34 37 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 7.05 -0.56 37 0 11 0
30DEC26 300.00 P 0.00 0.00 0.00 7.92 -0.69 37 0 183 0
30DEC26 310.00 P 0.00 0.00 0.00 10.00 -0.76 37 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 12.28 -0.97 37 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 15.43 -0.61 37 0 47 0
30DEC26 340.00 P 0.00 0.00 0.00 18.49 -0.47 37 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 21.52 -0.66 37 0 276 0
30DEC26 360.00 P 0.00 0.00 0.00 25.23 -0.45 37 0 188 0
30DEC26 370.00 P 0.00 0.00 0.00 29.07 -0.91 37 0 285 0
30DEC26 380.00 P 0.00 0.00 0.00 33.28 -0.48 37 0 73 0
30DEC26 390.00 P 0.00 0.00 0.00 37.95 -0.88 37 0 115 0
30DEC26 400.00 P 43.15 43.15 43.15 42.87 -1.01 37 1 952 +1
30DEC26 410.00 P 0.00 0.00 0.00 48.25 -1.05 36 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 53.66 -1.50 36 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 59.80 -1.31 36 0 142 0
30DEC26 440.00 P 0.00 0.00 0.00 66.32 -1.33 36 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 73.11 -1.34 36 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 80.91 -0.65 37 0 1,096 0
30DEC26 470.00 P 0.00 0.00 0.00 88.40 -0.52 37 0 666 0
30DEC26 480.00 P 95.00 95.00 95.00 95.99 -0.49 37 1 40 +1
30DEC26 490.00 P 0.00 0.00 0.00 103.79 -0.49 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 111.70 -0.53 37 0 48 0
30DEC26 510.00 P 0.00 0.00 0.00 119.92 -0.51 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 128.20 -0.55 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 136.68 -0.53 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 145.63 -0.56 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 154.92 -0.43 39 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 164.52 -0.35 40 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 174.13 -0.40 40 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 183.67 -0.33 41 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 193.12 -0.30 42 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 202.36 -0.34 42 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 211.53 -0.30 42 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 220.69 -0.31 42 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 229.79 -0.27 41 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 239.07 -1.03 41 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 248.71 -1.23 41 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 258.30 -1.53 40 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 268.30 -1.50 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 278.28 -1.52 42 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 288.31 -1.49 43 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 298.32 -1.48 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.63 -0.09 36 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.80 -0.10 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.97 -0.11 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.15 -0.15 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.41 -0.16 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.68 -0.16 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.96 -0.20 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.33 -0.24 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 2.73 -0.24 36 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 3.13 -0.25 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.62 -0.34 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 4.19 -0.34 36 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 4.76 -0.35 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.34 -0.45 36 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 6.11 -0.47 36 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 6.90 -0.47 36 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 7.69 -0.48 36 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 8.52 -0.62 36 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 9.57 -0.63 36 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 10.62 -0.98 36 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 11.68 -1.02 36 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 14.12 -0.81 36 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 16.85 -0.83 36 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 20.43 -0.86 37 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 23.97 -0.96 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 27.37 -0.91 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 31.17 -0.97 37 0 1,509 0
30MAR27 370.00 P 0.00 0.00 0.00 35.12 -0.99 36 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 39.58 -0.59 36 0 76 0
30MAR27 390.00 P 0.00 0.00 0.00 44.20 -1.04 36 0 19 0
30MAR27 400.00 P 48.00 48.00 48.00 49.30 -1.10 36 2 63 +2
30MAR27 410.00 P 0.00 0.00 0.00 54.63 -1.09 36 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 60.39 -1.15 36 0 15 0
30MAR27 430.00 P 0.00 0.00 0.00 66.48 -1.15 36 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 72.84 -1.21 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 79.50 -1.24 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 86.72 -0.56 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 93.90 -0.56 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 101.28 -0.57 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 108.80 -0.51 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 116.52 -0.49 37 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 124.43 -0.52 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 132.48 -0.48 37 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 140.67 -0.47 37 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 149.03 -0.48 37 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 157.38 -0.50 37 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 166.09 -0.40 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 175.44 -0.44 37 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 185.32 -0.42 38 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 195.45 -0.38 40 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 205.55 -0.29 41 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 215.55 -0.33 42 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 225.21 -0.37 43 0 0 0
TOTAL PUT 1,319 74,203 +432
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$ 3.25
28MAY26 1.95 C 0.00 0.00 0.00 1.30 +0.03 0 0 3 0
28MAY26 2.00 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.85 +0.03 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.75 +0.03 0 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.55 +0.03 0 0 10 0
28MAY26 2.80 C 0.51 0.51 0.51 0.46 +0.03 45 2 14 +2
28MAY26 2.90 C 0.41 0.41 0.41 0.37 +0.03 45 50 90 -50
28MAY26 3.00 C 0.00 0.00 0.00 0.30 +0.03 52 0 405 0
28MAY26 3.10 C 0.29 0.29 0.24 0.23 +0.02 52 16 239 -14
28MAY26 3.20 C 0.20 0.21 0.17 0.17 +0.02 52 25 155 -10
28MAY26 3.30 C 0.12 0.12 0.12 0.13 +0.03 55 3 1,337 +3
28MAY26 3.40 C 0.07 0.12 0.07 0.09 +0.02 54 317 428 +172
28MAY26 3.50 C 0.08 0.09 0.06 0.06 +0.02 54 65 574 +15
28MAY26 3.60 C 0.00 0.00 0.00 0.04 +0.01 54 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 +0.01 57 0 70 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 +0.01 57 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 86 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 95 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.85 +0.02 0 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.76 +0.02 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.67 +0.02 40 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.59 +0.02 45 0 0 0
29JUN26 2.80 C 0.57 0.57 0.57 0.51 +0.02 46 20 76 +20
29JUN26 2.90 C 0.00 0.00 0.00 0.44 +0.02 48 0 3 0
29JUN26 3.00 C 0.40 0.40 0.40 0.38 +0.02 50 20 0 -20
29JUN26 3.10 C 0.00 0.00 0.00 0.32 +0.02 50 0 180 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 +0.02 51 0 227 0
29JUN26 3.30 C 0.19 0.19 0.19 0.22 +0.01 50 3 93 0
29JUN26 3.40 C 0.20 0.20 0.20 0.18 +0.01 50 30 36 +30
29JUN26 3.50 C 0.00 0.00 0.00 0.15 +0.01 51 0 300 0
29JUN26 3.60 C 0.14 0.14 0.11 0.12 +0.01 51 15 116 +1
29JUN26 3.70 C 0.10 0.10 0.10 0.10 +0.01 52 3 363 +3
29JUN26 3.80 C 0.09 0.09 0.09 0.09 +0.01 55 10 68 +10
29JUN26 3.90 C 0.00 0.00 0.00 0.07 +0.02 54 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 +0.01 53 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 +0.01 50 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 4.50 C 0.04 0.05 0.04 0.01 0.00 49 600 610 +516
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 54 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 100 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 67 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 109 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 4,137 0
30JUL26 1.95 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.87 +0.02 36 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.79 +0.03 44 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.71 +0.02 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.63 +0.02 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.50 +0.02 49 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.38 +0.01 49 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30JUL26 3.30 C 0.26 0.26 0.26 0.29 +0.01 50 50 65 -20
30JUL26 3.40 C 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.21 0.00 50 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.18 0.00 50 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 0.00 50 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.11 0.00 50 0 130 0
30JUL26 4.00 C 0.10 0.10 0.10 0.09 0.00 50 2 22 +2
30JUL26 4.10 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.17 +0.03 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.08 +0.03 44 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.00 +0.04 49 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.92 +0.04 51 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.84 +0.03 51 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.77 +0.04 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.69 +0.02 51 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.63 +0.03 52 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.57 +0.02 53 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 +0.02 53 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.46 +0.02 53 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.41 +0.02 53 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.37 +0.02 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.33 +0.02 54 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.29 +0.01 53 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.23 +0.01 54 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.21 +0.02 55 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
28AUG26 4.00 C 0.15 0.17 0.15 0.16 +0.01 54 7 7 +7
28AUG26 4.10 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.32 +0.04 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.28 +0.04 44 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.19 +0.03 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.12 +0.04 53 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.04 +0.04 54 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.96 +0.04 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.88 +0.03 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.81 +0.03 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 +0.04 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 +0.02 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 +0.03 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 +0.02 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.52 +0.02 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 +0.02 55 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.44 +0.02 55 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 +0.02 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.33 +0.02 56 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.30 +0.02 56 0 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.27 +0.02 56 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 +0.01 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 +0.01 56 0 549 0
29SEP26 4.10 C 0.00 0.00 0.00 0.20 +0.01 56 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.18 +0.01 56 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.15 +0.01 56 0 2 0
29SEP26 4.50 C 0.12 0.12 0.12 0.13 +0.01 56 10 10 +10
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.01 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.01 57 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 +0.01 57 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 +0.01 57 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 +0.01 57 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 56 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 58 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 56 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 59 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 214 0
30DEC26 1.95 C 0.00 0.00 0.00 1.44 +0.05 66 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.40 +0.04 65 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.33 +0.05 66 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.26 +0.05 66 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 +0.05 65 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.13 +0.05 66 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 +0.05 66 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.01 +0.05 66 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.95 +0.05 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.90 +0.05 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.85 +0.05 65 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.80 +0.05 65 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.76 +0.06 66 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.72 +0.06 66 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.68 +0.06 66 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 +0.06 66 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 +0.07 65 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.55 +0.05 64 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 +0.05 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 +0.05 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 +0.05 64 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 +0.05 64 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 +0.05 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 +0.05 64 0 0 0
30DEC26 4.30 C 0.27 0.27 0.27 0.37 +0.05 65 10 25 +5
30DEC26 4.40 C 0.00 0.00 0.00 0.35 +0.05 65 0 20 0
30DEC26 4.50 C 0.24 0.24 0.24 0.33 +0.05 65 30 134 +30
30DEC26 4.60 C 0.00 0.00 0.00 0.31 +0.05 65 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 +0.04 64 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 +0.04 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 +0.04 66 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.51 +0.02 66 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.48 +0.02 67 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.41 +0.02 66 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.35 +0.02 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.29 +0.02 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.23 +0.02 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.18 +0.02 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.13 +0.02 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.07 +0.01 66 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.03 +0.02 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.98 +0.02 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.94 +0.02 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.89 +0.01 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.85 +0.01 66 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.82 +0.02 67 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.78 +0.01 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.75 +0.02 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.71 +0.03 67 0 17 0
30MAR27 3.70 C 0.00 0.00 0.00 0.66 +0.01 65 0 6 0
30MAR27 3.80 C 0.50 0.50 0.50 0.63 +0.01 65 1 31 +1
30MAR27 3.90 C 0.00 0.00 0.00 0.60 +0.01 65 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 +0.01 66 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 +0.01 65 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 +0.01 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 +0.01 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 0.00 65 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 +0.01 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 0.00 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 0.00 65 0 34 0
TOTAL CALL 1,289 20,632 +713
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 196 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 58 0 271 0
28MAY26 2.90 P 0.00 0.00 0.00 0.04 +0.01 61 0 933 0
28MAY26 3.00 P 0.00 0.00 0.00 0.06 0.00 59 0 579 0
28MAY26 3.10 P 0.07 0.07 0.07 0.09 0.00 58 35 91 -35
28MAY26 3.20 P 0.12 0.12 0.12 0.13 0.00 57 5 47 +5
28MAY26 3.30 P 0.14 0.14 0.14 0.18 -0.01 56 5 22 +5
28MAY26 3.40 P 0.00 0.00 0.00 0.25 -0.01 59 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.32 -0.01 60 0 129 0
28MAY26 3.60 P 0.00 0.00 0.00 0.40 -0.02 61 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.49 -0.02 64 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.58 -0.03 66 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.68 -0.02 74 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.78 -0.02 81 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 0.88 -0.03 87 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.98 -0.03 94 0 6 0
28MAY26 4.30 P 0.00 0.00 0.00 1.08 -0.03 100 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.18 -0.03 106 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.28 -0.03 112 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.37 -0.04 107 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.47 -0.04 112 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.57 -0.04 117 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.67 -0.04 122 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 58 0 140 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 58 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 56 0 416 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 -0.01 53 0 840 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 -0.01 52 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 -0.01 53 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 607 0
29JUN26 3.10 P 0.18 0.18 0.18 0.18 -0.01 54 1 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.22 -0.02 53 0 490 0
29JUN26 3.30 P 0.28 0.28 0.28 0.28 -0.01 54 3 1,616 +3
29JUN26 3.40 P 0.00 0.00 0.00 0.34 -0.02 55 0 1,430 0
29JUN26 3.50 P 0.35 0.35 0.35 0.41 -0.02 56 5 1,001 +5
29JUN26 3.60 P 0.00 0.00 0.00 0.48 -0.02 56 0 993 0
29JUN26 3.70 P 0.51 0.51 0.51 0.56 -0.02 57 2 168 +2
29JUN26 3.80 P 0.00 0.00 0.00 0.64 -0.02 58 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 0.72 -0.03 57 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.81 -0.03 59 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.91 -0.02 63 0 136 0
29JUN26 4.20 P 0.00 0.00 0.00 1.00 -0.03 64 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.10 -0.03 68 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.19 -0.03 68 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.29 -0.03 71 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.39 -0.03 74 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.50 -0.03 82 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.60 -0.03 85 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.70 -0.03 88 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.80 -0.03 91 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.06 -0.03 102 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.31 -0.02 109 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.55 -0.03 111 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.80 -0.03 117 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.04 -0.03 117 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.29 -0.03 123 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.54 -0.03 128 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.79 -0.03 133 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.03 -0.03 131 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.28 -0.03 135 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.53 -0.03 139 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.78 -0.03 143 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 -0.01 48 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 0.00 55 0 80 0
30JUL26 2.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 10 0
30JUL26 2.60 P 0.00 0.00 0.00 0.07 -0.01 53 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.09 -0.01 52 0 95 0
30JUL26 2.80 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.19 -0.02 52 0 287 0
30JUL26 3.10 P 0.00 0.00 0.00 0.23 -0.02 52 0 33 0
30JUL26 3.20 P 0.00 0.00 0.00 0.29 -0.02 53 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.34 -0.02 53 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.40 -0.02 53 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.47 -0.02 54 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.54 -0.02 55 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.61 -0.03 54 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.69 -0.03 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.77 -0.03 56 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.86 -0.02 58 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.94 -0.03 57 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 58 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.09 -0.01 56 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.12 0.00 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.15 0.00 57 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.31 -0.01 56 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.42 -0.01 57 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.48 -0.01 57 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.55 -0.01 58 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.61 -0.02 57 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.69 -0.01 59 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.76 -0.02 59 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.84 -0.02 59 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.92 -0.02 60 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.00 -0.02 60 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 58 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
29SEP26 2.20 P 0.12 0.12 0.12 0.07 0.00 59 50 100 +50
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 0.00 59 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 -0.01 57 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 0.00 57 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 0.00 58 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.23 -0.01 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.28 0.00 58 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 -0.01 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.37 -0.01 58 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 -0.01 59 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 -0.01 58 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 -0.01 59 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.61 -0.01 59 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 -0.01 60 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 -0.01 60 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 -0.02 60 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 -0.01 61 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 -0.02 60 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 -0.02 61 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.14 -0.02 62 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 -0.02 62 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 -0.02 63 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.40 -0.02 64 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.48 -0.03 63 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.57 -0.03 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.63 -0.06 59 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.76 -0.02 67 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.85 -0.03 67 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.09 -0.03 69 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.34 -0.03 74 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.59 -0.02 78 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.84 -0.03 82 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.09 -0.03 86 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.34 -0.04 89 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.59 -0.04 92 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.83 -0.04 93 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.08 -0.04 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.32 -0.04 97 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.57 -0.04 100 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.81 -0.04 100 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 +0.02 66 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 +0.01 66 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 +0.02 67 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 +0.02 66 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 +0.02 66 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 +0.02 67 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 +0.03 67 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 +0.03 67 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.37 +0.02 66 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.42 +0.02 67 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 +0.03 67 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 +0.03 68 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 +0.03 67 0 33 0
30DEC26 3.20 P 0.57 0.60 0.57 0.62 +0.03 66 2 26 +2
30DEC26 3.30 P 0.00 0.00 0.00 0.68 +0.03 66 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.74 +0.03 66 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 +0.02 65 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.87 +0.03 66 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.94 +0.03 66 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 +0.03 66 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 +0.03 66 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.15 +0.03 66 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.22 +0.02 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.30 +0.02 66 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 +0.02 65 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.45 +0.02 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.53 +0.02 66 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.61 +0.01 65 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.69 +0.01 65 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.78 +0.02 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.86 +0.01 66 0 0 0
30MAR27 1.95 P 0.20 0.23 0.20 0.17 -0.01 67 23 23 +23
30MAR27 2.00 P 0.00 0.00 0.00 0.19 0.00 67 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 -0.01 67 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 -0.01 66 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 -0.01 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.33 -0.01 67 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.37 -0.01 66 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.43 -0.01 68 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.48 -0.02 68 0 7 0
30MAR27 2.80 P 0.00 0.00 0.00 0.53 -0.02 68 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.59 -0.01 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.64 -0.01 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.69 -0.01 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.74 -0.02 67 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 0.80 -0.02 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.86 -0.02 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.92 -0.02 66 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 0.99 -0.02 67 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.05 -0.03 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.10 -0.05 64 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.20 -0.02 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.27 -0.02 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.34 -0.02 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.42 -0.02 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 -0.02 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.57 -0.02 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.65 -0.02 67 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.73 -0.02 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.80 -0.03 67 0 0 0
TOTAL PUT 131 48,149 +60
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 14.78 -0.01 21 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.31 -0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.89 -0.01 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.58 -0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.49 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.72 -0.03 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.35 -0.02 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.37 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 30 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 37 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 0.02 -0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.41 -0.02 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.54 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.07 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.95 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.10 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.44 -0.01 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.75
29JUN26 4.72 C 0.00 0.00 0.00 5.03 -0.09 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.93 -0.08 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.69 -0.09 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.45 -0.08 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.97 -0.08 0 0 0 -4
29JUN26 6.03 C 0.00 0.00 0.00 3.72 -0.09 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.48 -0.08 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.24 -0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.52 -0.08 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.04 -0.08 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.80 -0.08 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.83 -0.08 0 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.37 -0.08 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.99 -0.06 86 0 0 -2
29SEP26 6.03 C 0.00 0.00 0.00 3.75 -0.06 81 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.51 -0.05 76 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.27 -0.05 71 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.03 -0.06 66 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.79 -0.05 61 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.55 -0.05 56 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.31 -0.05 51 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.07 -0.05 47 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.83 -0.05 43 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.59 -0.05 38 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.35 -0.05 34 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.08 -0.10 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.93 -0.08 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.80 -0.07 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.68 -0.07 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.56 -0.06 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.39 -0.05 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
TOTAL CALL 0 0 -6
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 62 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 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 44 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 36 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 +0.01 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.50 +0.04 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.86 +0.06 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.28 +0.07 25 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.75 +0.08 25 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.25 +0.10 38 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.73 +0.10 44 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.44 0.00 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.55 +0.01 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.79 +0.01 28 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.10 +0.03 28 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.45 -0.01 28 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.91 +0.05 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.35 +0.06 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.81 +0.07 37 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.75
28MAY26 7.00 C 0.00 0.00 0.00 2.75 -0.08 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.25 -0.08 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.50 -0.08 0 0 0 -30
28MAY26 9.50 C 0.00 0.00 0.00 0.25 -0.08 0 0 0 -63
28MAY26 9.75 C 0.06 0.06 0.06 0.07 -0.05 23 2 19 +2
28MAY26 10.00 C 0.06 0.06 0.03 0.03 -0.01 26 30 116 +30
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.75 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.50 -0.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.25 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.00 -0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.50 -0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.25 -0.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.00 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.75 -0.08 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.75 -0.08 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.50 -0.08 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.25 -0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 -0.08 0 0 0 -502
29JUN26 9.50 C 0.33 0.33 0.33 0.30 -0.06 25 15 520 -15
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.02 26 0 89 0
29JUN26 10.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 94 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.78 -0.05 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.53 -0.05 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.28 -0.05 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.54 -0.07 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.32 -0.03 26 0 0 0
30JUL26 10.00 C 0.27 0.27 0.25 0.24 -0.03 26 6 8 +6
30JUL26 10.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.53 -0.05 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.28 -0.05 59 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.03 -0.05 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.78 -0.05 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.53 -0.05 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.28 -0.05 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.82 -0.06 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.67 -0.07 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.55 -0.05 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.37 -0.04 29 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.78 -0.05 106 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.53 -0.05 99 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.28 -0.05 93 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.03 -0.05 87 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.78 -0.05 81 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.53 -0.05 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.28 -0.05 71 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.03 -0.05 66 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.78 -0.05 61 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.53 -0.05 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.28 -0.05 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.03 -0.05 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.78 -0.05 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.53 -0.05 37 0 0 0
29SEP26 8.50 C 1.26 1.26 1.26 1.28 -0.05 33 1 0 -1
29SEP26 8.75 C 0.00 0.00 0.00 1.04 -0.08 29 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.89 -0.08 29 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.74 -0.09 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 -0.06 28 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 -0.06 28 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.43 -0.06 28 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.30 -0.04 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.03 -0.05 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.78 -0.05 61 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.53 -0.05 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.28 -0.05 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.03 -0.05 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.78 -0.05 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.53 -0.05 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.28 -0.05 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.03 -0.05 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.78 -0.05 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 -0.08 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 -0.12 26 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.21 -0.08 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.07 -0.08 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 -0.08 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 -0.07 26 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.69 -0.07 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 -0.06 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 -0.05 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 -0.05 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.03 28 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.78 -0.05 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.53 -0.05 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 -0.05 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 -0.07 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.81 -0.11 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.70 -0.05 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 -0.09 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.35 -0.05 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.26 -0.04 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 -0.04 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.99 -0.03 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.88 -0.04 27 0 1 0
30MAR27 10.00 C 0.73 0.74 0.73 0.79 -0.03 27 8 9 +8
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.03 27 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.11 0.00 28 0 42 0
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 0.06 -0.01 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 62 1,674 -565
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 62 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 47 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 27 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 74 0
28MAY26 9.00 P 0.06 0.08 0.06 0.07 +0.02 25 30 129 0
28MAY26 9.25 P 0.14 0.15 0.14 0.15 +0.04 25 30 103 +15
28MAY26 9.50 P 0.00 0.00 0.00 0.29 +0.06 26 0 167 0
28MAY26 9.75 P 0.44 0.47 0.44 0.46 +0.06 24 18 112 +16
28MAY26 10.00 P 0.00 0.00 0.00 0.68 +0.06 26 0 107 0
28MAY26 10.50 P 0.00 0.00 0.00 1.16 +0.08 26 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.66 +0.08 35 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 2.18 +0.08 60 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.67 +0.07 63 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.18 +0.08 78 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.68 +0.08 87 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.18 +0.08 95 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.66 +0.06 78 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.18 +0.08 109 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.68 +0.08 116 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.18 +0.08 123 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 73 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 53 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 44 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 27 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.03 27 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 +0.03 25 0 549 0
29JUN26 9.50 P 0.00 0.00 0.00 0.42 +0.04 25 0 586 0
29JUN26 9.75 P 0.00 0.00 0.00 0.58 +0.05 25 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.75 +0.04 24 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.19 +0.07 26 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.66 +0.08 24 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.18 +0.08 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.67 +0.07 40 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.18 +0.08 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.68 +0.08 54 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.18 +0.08 58 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.67 +0.07 59 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.18 +0.08 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.68 +0.08 72 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.18 +0.08 76 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 0.00 26 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.19 +0.01 26 0 22 0
30JUL26 9.00 P 0.27 0.27 0.27 0.28 +0.02 26 9 53 +9
30JUL26 9.25 P 0.37 0.39 0.37 0.38 +0.02 25 22 41 +22
30JUL26 9.50 P 0.00 0.00 0.00 0.51 +0.03 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.66 +0.03 25 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.84 +0.05 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.24 +0.05 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.67 +0.06 24 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.19 +0.09 32 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.69 +0.09 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.19 +0.09 42 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.69 +0.09 46 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.19 +0.09 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.69 +0.09 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.19 +0.09 58 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.69 +0.09 61 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.19 +0.09 64 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 +0.01 31 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 0.12 +0.01 30 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.18 +0.02 30 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
28AUG26 9.00 P 0.43 0.43 0.43 0.43 +0.02 30 1 21 +1
28AUG26 9.25 P 0.56 0.56 0.55 0.55 +0.03 30 28 30 +28
28AUG26 9.50 P 0.69 0.69 0.69 0.68 +0.03 30 6 6 +6
28AUG26 9.75 P 0.00 0.00 0.00 0.81 +0.02 30 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.97 +0.04 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.38 +0.09 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.80 +0.11 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.26 +0.07 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.75 +0.08 39 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.24 +0.07 43 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.73 +0.04 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.22 +0.03 48 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.71 +0.03 51 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.20 +0.03 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 29 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 29 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 0.00 29 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 0.00 29 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 0.00 29 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 +0.01 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 0.00 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.60 +0.01 29 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.74 +0.06 30 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 +0.02 30 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.02 +0.02 29 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.42 +0.04 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.84 +0.11 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.28 +0.05 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.76 +0.07 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.26 +0.08 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.74 +0.05 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.23 +0.04 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.71 +0.03 46 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.20 +0.03 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.69 +0.03 49 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.19 +0.03 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 -0.01 27 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 0.40 -0.01 28 0 0 0
30DEC26 8.75 P 0.49 0.49 0.49 0.50 0.00 28 2 2 +2
30DEC26 9.00 P 0.00 0.00 0.00 0.61 +0.01 28 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.73 0.00 28 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.01 28 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 +0.01 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 +0.02 29 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.53 +0.07 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.92 +0.04 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.35 +0.05 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.80 +0.06 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.28 +0.07 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.76 +0.06 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.24 +0.04 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.75 +0.06 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.21 +0.03 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.70 +0.03 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.19 +0.03 43 0 0 0
30MAR27 7.00 P 0.12 0.12 0.12 0.13 +0.01 28 1 1 +1
30MAR27 7.25 P 0.00 0.00 0.00 0.18 +0.02 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 +0.02 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 +0.02 28 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 +0.02 28 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 +0.04 29 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.75 +0.04 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 +0.04 29 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 +0.04 29 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 +0.05 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.32 +0.06 29 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.66 +0.06 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.03 +0.06 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.44 +0.07 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.87 +0.07 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.33 +0.08 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.79 +0.07 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.27 +0.06 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.75 +0.04 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.23 +0.04 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.71 +0.03 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.19 +0.03 39 0 0 0
TOTAL PUT 147 3,211 +100
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$ 28.08
28MAY26 16.00 C 0.00 0.00 0.00 12.10 -0.06 90 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.60 -0.06 83 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.10 -0.06 75 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.60 -0.06 60 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.10 -0.06 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.60 -0.06 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.10 -0.06 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.60 -0.06 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.10 -0.07 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.11 -0.06 46 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.11 -0.06 38 0 35 0
28MAY26 24.00 C 4.17 4.17 4.17 4.17 +0.01 47 1 71 -1
28MAY26 25.00 C 0.00 0.00 0.00 3.17 -0.06 37 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 2.30 -0.05 38 0 54 0
28MAY26 27.00 C 0.00 0.00 0.00 1.54 -0.05 38 0 74 0
28MAY26 28.00 C 0.00 0.00 0.00 0.95 -0.07 38 0 26 0
28MAY26 29.00 C 0.00 0.00 0.00 0.52 -0.06 37 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 40 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.13 -0.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.63 -0.06 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.13 -0.07 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.64 -0.06 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.14 -0.06 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.64 -0.06 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.14 -0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.64 -0.06 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.15 -0.06 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.65 -0.06 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.15 -0.06 33 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 7.16 -0.06 33 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 6.19 -0.05 35 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 5.23 -0.05 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 4.32 -0.04 34 0 1 0
29JUN26 25.00 C 3.49 3.49 3.49 3.49 -0.01 35 2 79 -2
29JUN26 26.00 C 0.00 0.00 0.00 2.71 -0.01 34 0 0 0
29JUN26 27.00 C 2.00 2.00 2.00 2.00 -0.05 33 2 5 -2
29JUN26 28.00 C 0.00 0.00 0.00 1.52 -0.01 35 0 150 0
29JUN26 29.00 C 1.05 1.05 1.05 1.05 -0.02 34 12 50 0
29JUN26 30.00 C 0.75 0.75 0.75 0.71 -0.02 34 8 29 +8
29JUN26 31.00 C 0.00 0.00 0.00 0.48 +0.01 34 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 +0.02 35 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.17 -0.06 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.67 -0.06 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.18 -0.06 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.68 -0.06 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.18 -0.06 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.69 -0.06 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.19 -0.06 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.70 -0.06 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.21 -0.06 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.24 -0.05 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.29 -0.04 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.38 -0.03 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.52 -0.02 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.72 -0.01 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.01 +0.09 33 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 2.39 -0.04 33 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 1.84 -0.03 33 0 8 0
30JUL26 29.00 C 0.00 0.00 0.00 1.39 -0.02 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.04 0.00 33 0 25 0
30JUL26 31.00 C 0.82 0.82 0.80 0.75 0.00 32 7 25 +7
30JUL26 32.00 C 0.58 0.58 0.58 0.55 +0.02 33 7 7 +7
30JUL26 33.00 C 0.00 0.00 0.00 0.40 +0.03 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.71 -0.06 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.22 -0.06 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.72 -0.06 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.23 -0.06 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.74 -0.06 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.25 -0.06 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.29 -0.05 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.35 -0.04 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.45 -0.02 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.60 0.00 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.81 +0.01 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.11 +0.03 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.55 +0.03 31 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 2.00 +0.05 30 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 1.53 +0.05 30 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 1.15 +0.05 30 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.85 +0.05 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.63 +0.05 30 0 0 0
28AUG26 33.00 C 0.49 0.49 0.49 0.46 +0.05 30 1 0 -1
28AUG26 34.00 C 0.00 0.00 0.00 0.33 +0.05 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.70 -0.06 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.20 -0.06 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.71 -0.06 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.21 -0.06 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.72 -0.06 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.22 -0.06 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.73 -0.06 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.24 -0.06 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.75 -0.06 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.27 -0.05 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.32 -0.04 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.40 -0.03 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.53 -0.01 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.71 +0.01 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.96 +0.03 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.28 +0.05 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.68 +0.06 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.16 +0.07 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.72 +0.07 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.35 +0.07 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.05 +0.07 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 +0.07 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.62 +0.07 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.46 +0.05 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.21 -0.05 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.71 -0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.23 -0.05 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.74 -0.05 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.26 -0.04 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.78 -0.04 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.31 -0.04 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.85 -0.02 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.39 -0.02 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.51 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.67 +0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.88 +0.02 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.15 +0.04 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.48 +0.07 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.86 +0.07 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.31 +0.09 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.81 +0.10 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.38 +0.11 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.00 +0.11 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.67 +0.11 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.38 +0.11 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 +0.11 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.94 +0.09 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 +0.09 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 +0.08 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.50 +0.07 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 +0.06 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 +0.06 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.28 -0.05 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.80 -0.05 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.34 -0.03 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.87 -0.04 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.41 -0.03 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.96 -0.02 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.52 -0.01 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.08 -0.01 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.65 0.00 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.82 +0.01 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.04 +0.04 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.30 +0.06 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.61 +0.08 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.96 +0.09 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.38 +0.10 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.85 +0.11 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.36 +0.13 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.93 +0.13 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.54 +0.13 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.19 +0.14 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.90 +0.14 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.61 +0.12 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.39 +0.12 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.18 +0.11 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.01 +0.11 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.85 +0.10 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.73 +0.10 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.61 +0.08 30 0 0 0
TOTAL CALL 40 1,234 +16
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 0.00 38 0 42 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 0.00 38 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 63 0
28MAY26 27.00 P 0.00 0.00 0.00 0.45 +0.04 38 0 60 0
28MAY26 28.00 P 0.00 0.00 0.00 0.84 +0.05 38 0 30 0
28MAY26 29.00 P 0.00 0.00 0.00 1.38 +0.03 36 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 2.16 +0.04 37 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.02 +0.05 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 3.95 +0.06 37 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.93 +0.06 39 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.92 +0.06 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.92 +0.06 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.92 +0.06 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.92 +0.06 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.92 +0.06 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.92 +0.06 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 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 51 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.04 +0.01 36 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 14 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 +0.03 35 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 0.32 +0.04 35 0 63 0
29JUN26 26.00 P 0.00 0.00 0.00 0.56 +0.08 35 0 3 0
29JUN26 27.00 P 0.00 0.00 0.00 0.89 +0.10 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.34 +0.12 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 1.85 +0.09 33 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.57 +0.09 35 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.32 +0.09 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.15 +0.08 34 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.04 +0.07 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.98 +0.08 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.94 +0.07 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.92 +0.06 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.92 +0.06 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.92 +0.06 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.92 +0.06 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 0.02 +0.01 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.31 +0.04 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.52 +0.06 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.81 +0.10 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.17 +0.12 33 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.62 +0.14 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.17 +0.15 33 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 2.81 +0.17 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 3.54 +0.09 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.33 +0.09 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.18 +0.09 33 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.07 +0.09 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.99 +0.07 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.95 +0.07 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.93 +0.07 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.92 +0.06 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.92 +0.06 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 0.02 +0.01 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 5 0
28AUG26 22.00 P 0.17 0.17 0.17 0.12 +0.02 30 2 10 +2
28AUG26 23.00 P 0.29 0.29 0.29 0.23 +0.05 30 2 5 +2
28AUG26 24.00 P 0.00 0.00 0.00 0.39 +0.06 30 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.62 +0.08 30 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 0.91 +0.11 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.27 +0.12 29 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.72 +0.12 29 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.26 +0.11 28 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 2.89 +0.12 28 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 3.69 +0.12 29 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.47 +0.12 30 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.30 +0.11 30 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.16 +0.09 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.07 +0.10 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.00 +0.09 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.95 +0.08 29 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.93 +0.07 30 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.92 +0.06 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 0.02 +0.01 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.04 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.33 +0.05 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 +0.07 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.78 +0.09 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.11 +0.11 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.52 +0.13 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.00 +0.13 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.56 +0.13 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.19 +0.13 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.90 +0.14 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.65 +0.13 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.46 +0.13 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.30 +0.11 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.18 +0.11 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.08 +0.10 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.02 +0.10 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.97 +0.09 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.93 +0.07 29 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 0.02 +0.01 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 +0.04 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 +0.05 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.44 +0.07 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.09 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 +0.10 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.12 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.59 +0.14 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.03 +0.16 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.52 +0.16 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.08 +0.17 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.70 +0.17 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.37 +0.17 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.08 +0.17 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.85 +0.16 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.64 +0.15 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.48 +0.15 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.34 +0.14 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.22 +0.12 30 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.13 +0.11 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.05 +0.10 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 +0.04 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.22 +0.05 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.27 +0.06 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 +0.06 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.48 +0.08 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.68 +0.10 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.92 +0.12 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.21 +0.14 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.55 +0.15 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.96 +0.17 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.41 +0.18 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.91 +0.19 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.48 +0.20 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.08 +0.19 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.73 +0.20 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.43 +0.19 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.16 +0.18 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.94 +0.18 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.73 +0.16 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.57 +0.16 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.42 +0.15 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.31 +0.15 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.20 +0.13 30 0 0 0
TOTAL PUT 4 785 +4
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$ 4.26
28MAY26 3.40 C 0.00 0.00 0.00 0.88 - 71 0 0 -
28MAY26 3.50 C 0.00 0.00 0.00 0.78 -0.06 63 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.68 -0.06 56 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.58 -0.05 49 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.48 -0.05 42 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.38 -0.05 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.21 -0.04 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 -0.02 28 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 -0.02 26 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.90 - 47 0 0 -
29JUN26 3.50 C 0.00 0.00 0.00 0.80 -0.05 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.70 -0.05 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.61 -0.04 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.52 -0.04 34 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29JUN26 4.40 C 0.14 0.14 0.14 0.12 -0.03 28 15 15 +15
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 -0.02 27 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 0.00 29 0 234 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 0.00 31 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 31 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 50 0
30JUL26 3.40 C 0.00 0.00 0.00 0.91 - 38 0 0 -
30JUL26 3.50 C 0.00 0.00 0.00 0.82 -0.05 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.73 -0.04 35 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.64 -0.04 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.56 -0.03 33 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.48 -0.03 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.40 -0.04 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.09 -0.01 29 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.92 - 36 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 0.83 -0.04 35 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.64 -0.05 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.34 -0.04 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 - 37 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 0.83 -0.05 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.74 -0.05 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.50 -0.04 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 -0.04 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.03 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.01 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.02 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 - 34 0 0 -
30DEC26 3.50 C 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 -0.05 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 -0.04 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.03 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 30 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.94 - 30 0 0 -
30MAR27 3.50 C 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.79 -0.04 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.65 -0.04 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.59 -0.03 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 29 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 27 0 0 0
TOTAL CALL 15 1,485 +15
28MAY26 3.40 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 25 0 82 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 +0.02 27 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.12 +0.03 28 0 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.18 +0.03 26 0 41 0
28MAY26 4.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.35 +0.05 28 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.44 +0.04 0 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.54 +0.05 0 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.64 +0.05 0 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.74 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 29 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 26 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 +0.02 28 0 37 0
29JUN26 4.20 P 0.12 0.12 0.12 0.14 +0.02 28 10 20 +10
29JUN26 4.30 P 0.00 0.00 0.00 0.19 +0.03 28 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 +0.03 26 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 +0.04 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.38 +0.04 26 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.46 +0.04 25 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.55 +0.05 25 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.64 +0.05 0 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.75 +0.05 31 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.74 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.99 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.24 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.74 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.99 +0.05 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30JUL26 3.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 +0.01 29 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 +0.02 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.19 +0.03 29 0 10 0
30JUL26 4.30 P 0.20 0.20 0.20 0.24 +0.03 29 5 15 +5
30JUL26 4.40 P 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.35 +0.03 27 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.42 +0.04 27 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.50 +0.05 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.57 +0.04 25 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.66 +0.05 26 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.00 +0.05 31 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.49 +0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.49 +0.05 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 - 27 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 +0.01 26 0 45 0
28AUG26 3.90 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.23 +0.02 25 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.35 +0.03 25 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 0.42 +0.04 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.49 +0.04 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.57 +0.04 24 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.65 +0.05 23 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.73 +0.04 21 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.82 +0.05 19 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 - 28 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 0.00 26 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.01 26 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 +0.01 26 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.28 +0.03 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 +0.02 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 +0.03 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.52 +0.03 25 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.60 +0.04 25 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.68 +0.04 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.76 +0.04 24 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.84 +0.04 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 +0.04 19 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.61 +0.05 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.85 +0.05 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.09 +0.05 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.65 +0.11 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.89 +0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.14 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.39 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.64 +0.12 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.89 +0.05 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.13 +0.11 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 - 29 0 0 -
30DEC26 3.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.02 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 +0.02 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 +0.04 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 +0.03 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.03 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 +0.03 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 +0.04 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.89 +0.04 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.97 +0.04 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.18 +0.04 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.40 +0.05 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.86 +0.05 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.65 +0.11 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.89 +0.10 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.14 +0.11 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 - 29 0 0 -
30MAR27 3.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 +0.01 28 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 +0.02 28 0 20 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.52 +0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.65 +0.04 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.93 +0.04 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.04 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.21 +0.04 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 +0.04 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.69 +0.09 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.93 +0.11 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.17 +0.11 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.41 +0.11 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.65 +0.05 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.90 +0.05 30 0 0 0
TOTAL PUT 15 1,898 +15
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$ 138.60
28MAY26 80.00 C 0.00 0.00 0.00 58.66 +0.55 168 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 56.16 +0.55 160 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 53.61 +0.50 138 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 51.11 +0.50 130 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 48.61 +0.50 123 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.11 +0.50 117 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 43.61 +0.50 110 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 41.11 +0.50 103 0 0 -48
28MAY26 100.00 C 0.00 0.00 0.00 38.66 +0.55 109 0 0 -16
28MAY26 102.50 C 0.00 0.00 0.00 36.11 +0.50 90 0 0 -16
28MAY26 105.00 C 0.00 0.00 0.00 33.61 +0.50 84 0 0 -15
28MAY26 107.50 C 0.00 0.00 0.00 31.11 +0.50 78 0 0 -30
28MAY26 110.00 C 0.00 0.00 0.00 28.61 +0.50 72 0 0 -21
28MAY26 112.50 C 0.00 0.00 0.00 26.11 +0.50 66 0 0 -145
28MAY26 115.00 C 0.00 0.00 0.00 23.61 +0.49 60 0 0 -127
28MAY26 117.50 C 0.00 0.00 0.00 21.11 +0.49 55 0 0 -137
28MAY26 120.00 C 0.00 0.00 0.00 18.61 +0.49 49 0 1 -109
28MAY26 122.50 C 0.00 0.00 0.00 16.11 +0.46 43 0 0 -54
28MAY26 125.00 C 0.00 0.00 0.00 13.63 +0.37 42 0 0 -110
28MAY26 127.50 C 0.00 0.00 0.00 11.28 +0.24 43 0 0 -61
28MAY26 130.00 C 0.00 0.00 0.00 9.19 +0.13 43 0 55 0
28MAY26 132.50 C 0.00 0.00 0.00 7.42 +0.06 43 0 56 0
28MAY26 135.00 C 5.76 6.80 5.70 6.02 +0.29 43 32 32 +7
28MAY26 137.50 C 4.43 6.33 4.43 4.75 +0.21 43 29 149 -3
28MAY26 140.00 C 3.16 4.59 3.16 3.72 +0.18 44 37 118 +28
28MAY26 142.50 C 2.02 3.66 2.02 2.82 0.00 43 22 82 +10
28MAY26 145.00 C 2.37 2.63 2.13 2.10 +0.01 43 35 67 -4
28MAY26 147.50 C 2.10 2.10 2.10 1.52 -0.04 43 8 77 0
28MAY26 150.00 C 1.50 1.83 1.13 1.09 -0.07 43 48 230 +40
28MAY26 152.50 C 1.11 1.31 1.11 0.76 -0.07 43 81 123 -34
28MAY26 155.00 C 0.59 1.06 0.59 0.52 -0.07 43 72 108 +15
28MAY26 157.50 C 0.78 0.78 0.69 0.36 -0.03 43 30 31 +3
28MAY26 160.00 C 0.00 0.00 0.00 0.23 -0.04 43 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 58.66 +0.55 101 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.16 +0.55 96 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.61 +0.50 89 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.11 +0.50 84 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 48.61 +0.50 80 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 46.11 +0.50 75 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 43.61 +0.50 71 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 41.11 +0.50 67 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 38.69 +0.58 66 0 0 -170
29JUN26 102.50 C 0.00 0.00 0.00 36.11 +0.50 59 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 33.61 +0.50 55 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 31.11 +0.49 51 0 0 -45
29JUN26 110.00 C 28.11 28.11 28.11 28.61 +0.49 47 20 0 -27
29JUN26 112.50 C 0.00 0.00 0.00 26.44 +0.79 51 0 0 -30
29JUN26 115.00 C 0.00 0.00 0.00 24.31 +1.14 51 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 21.40 +0.29 42 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 19.90 +0.86 47 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 17.95 +0.78 46 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 16.07 +0.68 45 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 13.93 +0.21 42 0 30 0
29JUN26 130.00 C 12.33 12.33 12.33 12.36 +0.16 42 20 584 +20
29JUN26 132.50 C 0.00 0.00 0.00 11.20 +0.45 44 0 30 0
29JUN26 135.00 C 11.11 11.11 11.11 9.71 +0.52 43 15 45 +10
29JUN26 137.50 C 9.77 9.77 8.21 8.50 +0.45 43 26 27 +10
29JUN26 140.00 C 6.37 8.59 6.37 7.47 +0.43 43 19 31 +7
29JUN26 142.50 C 0.00 0.00 0.00 6.45 +0.31 43 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 5.53 +0.18 43 0 36 0
29JUN26 147.50 C 0.00 0.00 0.00 4.74 +0.08 43 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 4.00 0.00 43 0 83 0
29JUN26 152.50 C 4.19 4.19 4.19 3.41 -0.02 43 3 118 +3
29JUN26 155.00 C 3.86 3.86 3.86 2.85 -0.02 43 15 15 0
29JUN26 157.50 C 2.65 2.65 2.65 2.41 +0.05 43 5 30 +5
29JUN26 160.00 C 0.00 0.00 0.00 1.99 +0.03 43 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 1.67 +0.02 43 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.32 -0.03 42 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 46.31 +0.70 64 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 43.81 +0.70 60 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 41.31 +0.70 56 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 38.81 +0.70 53 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 36.32 +0.68 50 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 34.03 +0.78 49 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.82 +0.75 48 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.68 +0.73 48 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.58 +0.67 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.15 +0.20 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 23.86 +0.84 47 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 21.51 +0.31 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.21 +0.67 46 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 18.50 +0.61 46 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 16.63 +0.23 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 15.60 +0.66 46 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 14.22 +0.88 46 0 6 0
30JUL26 135.00 C 12.84 12.84 12.84 12.75 +0.55 45 6 21 +6
30JUL26 137.50 C 0.00 0.00 0.00 11.57 +0.54 45 0 25 0
30JUL26 140.00 C 0.00 0.00 0.00 10.55 +0.54 45 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 9.46 +0.38 45 0 21 0
30JUL26 145.00 C 0.00 0.00 0.00 8.55 +0.26 45 0 39 0
30JUL26 147.50 C 0.00 0.00 0.00 7.65 +0.15 45 0 76 0
30JUL26 150.00 C 5.85 5.85 5.85 6.84 +0.07 45 15 15 0
30JUL26 152.50 C 0.00 0.00 0.00 6.12 +0.07 45 0 15 0
30JUL26 155.00 C 4.83 4.83 4.83 5.40 +0.04 45 15 30 +15
30JUL26 157.50 C 0.00 0.00 0.00 4.84 +0.04 45 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 4.28 +0.17 45 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 3.67 +0.03 44 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 3.26 +0.03 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.75 +0.28 45 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.96 +0.35 45 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.83 -0.02 44 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.12 -0.07 44 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.78 +0.22 45 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.23 +0.17 45 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 18.79 +0.17 45 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.34 +0.13 45 0 20 0
28AUG26 132.50 C 0.00 0.00 0.00 16.08 +0.28 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 15.10 +0.51 46 0 0 0
28AUG26 137.50 C 13.82 13.82 13.82 13.93 +0.43 46 3 3 +3
28AUG26 140.00 C 12.70 12.70 12.70 12.91 +0.55 46 1 1 +1
28AUG26 142.50 C 0.00 0.00 0.00 11.89 +0.44 46 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 10.90 +0.28 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 10.01 +0.19 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 9.13 +0.05 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 8.34 0.00 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 7.64 +0.01 46 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 6.93 +0.20 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 6.12 -0.02 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 5.59 -0.02 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.66 +0.55 58 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.16 +0.55 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.61 +0.50 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.11 +0.50 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.61 +0.43 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.31 +0.41 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.81 +0.12 42 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.60 +0.11 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.42 +0.07 42 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 37.45 +0.16 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.95 +0.68 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 33.30 +0.01 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 31.63 +0.24 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 29.88 +0.30 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 27.78 -0.04 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 26.29 +0.15 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 24.44 -0.09 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 22.90 -0.10 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 21.45 -0.39 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 20.06 -0.35 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 19.13 +0.05 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 17.89 +0.04 45 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 16.85 +0.52 45 0 200 0
29SEP26 137.50 C 15.80 15.80 15.80 15.74 +0.48 45 1 504 +1
29SEP26 140.00 C 0.00 0.00 0.00 14.71 +0.37 45 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 13.74 +0.41 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 12.77 +0.26 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 11.89 +0.25 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 11.02 +0.14 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 10.14 -0.02 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 9.41 -0.08 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 8.72 +0.23 45 0 15 0
29SEP26 160.00 C 9.48 9.48 9.48 7.79 -0.07 45 15 30 +15
29SEP26 162.50 C 0.00 0.00 0.00 7.16 -0.08 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.63 -0.09 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.61 +1.11 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.14 +0.52 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.79 +0.38 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 52.49 +0.24 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.31 +0.20 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.39 +0.36 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.06 +0.03 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.17 +0.15 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.28 +0.19 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.54 +0.29 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.39 -0.01 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 36.86 +0.22 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 35.23 +0.32 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 33.28 -0.02 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.69 -0.05 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 30.62 +0.42 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 28.96 +0.20 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 27.31 -0.06 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 26.52 +0.47 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 24.72 -0.06 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.49 -0.09 44 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.58 +0.12 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.34 +0.22 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 20.70 +0.55 46 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 19.70 +0.53 46 0 0 0
30DEC26 142.50 C 19.30 19.30 19.30 18.75 +0.48 46 3 13 +3
30DEC26 145.00 C 0.00 0.00 0.00 17.77 +0.39 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.87 +0.32 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 16.03 +0.27 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 15.19 +0.16 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 14.35 +0.03 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 13.51 +0.03 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 12.80 +0.37 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 12.13 +0.35 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 11.47 +0.33 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.30 +1.16 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.17 +1.15 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.07 +1.12 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.02 +1.11 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.02 +1.10 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 51.04 +1.07 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.13 +1.04 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.26 +1.16 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.44 +1.12 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 43.69 +1.10 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.98 +1.04 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.32 +1.05 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.71 +0.66 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 37.15 +0.72 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.66 +0.70 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 34.23 +0.73 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.84 +0.61 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 31.50 +0.59 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 30.22 +0.57 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 28.98 +0.53 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 27.81 +0.52 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 26.69 +0.43 46 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 25.61 +0.40 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 24.58 +0.58 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 23.49 +0.49 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 22.56 +0.48 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 21.72 +0.51 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 20.77 +0.40 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 19.85 +0.28 46 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 19.04 +0.23 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 18.22 +0.06 46 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 17.41 +0.04 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 16.60 -0.03 46 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 15.81 +0.42 46 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 15.16 +0.39 46 0 0 0
TOTAL CALL 576 5,110 -1,000
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 0.06 -0.03 43 0 178 0
28MAY26 115.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 101 0
28MAY26 117.50 P 0.00 0.00 0.00 0.22 -0.08 43 0 97 0
28MAY26 120.00 P 0.41 0.41 0.41 0.38 -0.12 43 15 129 +15
28MAY26 122.50 P 0.80 0.80 0.53 0.62 -0.18 43 17 163 +13
28MAY26 125.00 P 1.00 1.00 0.96 0.92 -0.30 42 23 190 -5
28MAY26 127.50 P 1.87 1.87 1.15 1.41 -0.38 42 67 162 +23
28MAY26 130.00 P 2.53 2.53 1.61 2.04 -0.49 42 489 414 +287
28MAY26 132.50 P 4.29 4.29 2.35 2.86 -0.47 42 22 42 +8
28MAY26 135.00 P 3.95 3.95 3.46 3.87 -0.71 42 16 32 0
28MAY26 137.50 P 5.15 5.15 4.35 5.07 -0.83 41 22 141 -22
28MAY26 140.00 P 7.52 7.52 5.51 6.47 -0.94 41 36 85 0
28MAY26 142.50 P 7.25 7.25 7.25 8.29 -0.55 43 7 19 +3
28MAY26 145.00 P 0.00 0.00 0.00 10.09 -0.56 43 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 12.04 -0.57 43 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 14.12 -0.56 43 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 16.31 -0.56 43 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 18.59 -0.55 43 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.94 -0.54 43 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 23.33 -0.53 43 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.76 -0.99 42 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 28.23 -0.95 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.13 -0.03 42 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 0.21 -0.03 42 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.32 -0.05 42 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.46 -0.07 42 0 545 0
29JUN26 110.00 P 0.89 0.89 0.89 0.64 -0.10 42 1 60 +1
29JUN26 112.50 P 0.00 0.00 0.00 0.90 -0.11 42 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.25 -0.12 42 0 31 0
29JUN26 117.50 P 0.00 0.00 0.00 1.59 -0.27 42 0 18 0
29JUN26 120.00 P 1.86 1.86 1.86 2.05 -0.32 42 3 93 +3
29JUN26 122.50 P 0.00 0.00 0.00 2.63 -0.37 42 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 3.28 -0.43 42 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 4.08 -0.54 41 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 4.98 -0.58 41 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 5.96 -0.70 41 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 7.12 -0.77 41 0 427 0
29JUN26 137.50 P 0.00 0.00 0.00 8.36 -0.89 41 0 16 0
29JUN26 140.00 P 0.00 0.00 0.00 9.76 -0.99 41 0 30 0
29JUN26 142.50 P 0.00 0.00 0.00 11.22 -1.12 41 0 45 0
29JUN26 145.00 P 0.00 0.00 0.00 13.13 -0.46 42 0 1,030 0
29JUN26 147.50 P 0.00 0.00 0.00 14.87 -0.48 42 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 16.23 -0.92 40 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 18.48 -0.61 42 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 20.43 -0.63 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.94 -1.56 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.31 -1.34 39 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 26.70 -1.13 40 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 29.19 -0.87 43 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.47 -0.04 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.65 -0.06 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.85 -0.08 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.12 -0.08 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.43 -0.11 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.82 -0.10 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.27 -0.14 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 2.78 -0.14 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.29 -0.19 44 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 3.93 -0.34 43 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 4.70 -0.36 43 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 5.51 -0.44 43 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 6.44 -0.45 43 0 30 0
30JUL26 130.00 P 0.00 0.00 0.00 7.44 -0.54 43 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 8.53 -0.65 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 9.72 -0.79 43 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 11.02 -0.87 43 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 12.44 -0.74 43 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 13.82 -0.98 43 0 22 0
30JUL26 145.00 P 17.30 17.30 17.30 15.47 -0.97 43 15 0 -15
30JUL26 147.50 P 0.00 0.00 0.00 17.09 -0.70 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 19.29 -0.25 45 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 20.41 -1.24 42 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 22.40 -1.14 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 24.53 -1.00 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 26.44 -1.09 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 28.59 -1.00 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 30.85 -0.83 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.54 -0.22 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.21 -0.23 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 4.89 -0.18 45 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 5.55 -0.36 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 6.37 -0.42 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 7.29 -0.47 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 8.30 -0.51 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 9.31 -0.63 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 10.50 -0.61 44 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 11.73 -0.75 44 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 13.06 -0.83 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 14.49 -0.87 44 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 15.98 -0.94 44 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 17.51 -1.03 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 19.28 -0.91 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.41 -0.39 46 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 22.40 -1.20 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 24.79 -0.67 46 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 26.75 -0.60 46 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 28.67 -0.64 46 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 30.90 -0.41 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.50 -0.06 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.63 -0.09 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.83 -0.09 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.04 -0.12 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.32 -0.13 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.61 -0.16 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.99 -0.17 45 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.39 -0.17 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 2.87 -0.22 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.40 -0.22 45 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 3.97 -0.28 45 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 4.66 -0.28 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.34 -0.29 45 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.16 -0.18 45 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 6.81 -0.45 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 7.66 -0.56 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 8.97 -0.28 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 10.05 -0.30 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 11.22 -0.32 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 12.41 -0.39 45 0 8 0
29SEP26 135.00 P 0.00 0.00 0.00 13.34 -0.80 44 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 14.72 -0.84 44 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 16.12 -0.83 44 0 175 0
29SEP26 142.50 P 19.27 19.27 19.27 17.69 -0.91 44 6 6 +6
29SEP26 145.00 P 0.00 0.00 0.00 19.27 -0.95 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 20.91 -1.22 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.74 -0.71 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.89 -0.33 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.69 -0.35 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.34 -0.57 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.49 -0.32 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.45 -0.33 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.43 -0.33 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.04 -0.07 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.26 -0.09 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.56 -0.10 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.86 -0.10 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.23 -0.13 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.65 -0.13 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.06 -0.17 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 3.61 -0.17 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 4.16 -0.17 45 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 4.72 -0.22 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.43 -0.22 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 5.96 -0.40 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.65 -0.47 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 7.51 -0.50 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.37 -0.53 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.23 -0.57 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.23 -0.32 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 11.27 -0.37 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.32 -0.47 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 13.50 -0.52 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.64 -0.61 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 15.88 -0.69 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.33 -0.65 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 18.66 -0.76 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.08 -0.85 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.70 -0.80 44 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 23.36 -0.75 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 24.89 -0.88 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 26.53 -0.79 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 28.72 -0.34 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.50 -0.32 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 32.32 -0.34 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.17 -0.32 47 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.09 -0.31 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.00 -0.31 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.93 -0.11 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.27 -0.14 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.69 -0.15 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.12 -0.15 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.59 -0.19 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.15 -0.19 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.71 -0.20 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.14 -0.40 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.84 -0.43 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.55 -0.45 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.25 -0.48 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.07 -0.55 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.95 -0.58 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 9.83 -0.61 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.71 -0.67 44 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 11.75 -0.73 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.82 -0.35 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 13.88 -0.37 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.96 -0.48 44 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 16.42 -0.28 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.70 -0.31 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.03 -0.34 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.40 -0.39 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.85 -0.40 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.97 -0.79 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.50 -0.82 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 26.18 -0.74 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.80 -0.76 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.36 -0.86 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 31.05 -0.92 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.78 -0.96 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.54 -0.99 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.36 -0.97 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.31 -0.87 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.04 -1.01 45 0 0 0
TOTAL PUT 739 9,114 +317
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$ 33.70
28MAY26 22.00 C 0.00 0.00 0.00 12.01 +0.92 143 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.98 +0.85 127 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.92 +0.80 109 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.99 +0.87 105 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.97 +0.83 92 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.95 +0.78 80 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.95 +0.77 70 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.98 +0.72 62 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 3.94 +0.54 49 0 22 0
28MAY26 31.00 C 0.00 0.00 0.00 3.10 +0.43 48 0 180 0
28MAY26 32.00 C 2.04 2.54 2.04 2.41 +0.44 50 45 182 0
28MAY26 33.00 C 1.31 1.86 1.31 1.75 +0.35 48 237 479 -187
28MAY26 34.00 C 0.88 1.40 0.88 1.20 +0.24 46 91 647 +16
28MAY26 35.00 C 0.71 0.88 0.66 0.82 +0.19 47 47 1,060 +4
28MAY26 36.00 C 0.50 0.65 0.50 0.54 +0.12 47 292 782 +34
28MAY26 37.00 C 0.25 0.43 0.25 0.35 +0.09 48 281 974 +201
28MAY26 38.00 C 0.24 0.24 0.24 0.22 +0.06 48 2 862 +2
28MAY26 39.00 C 0.18 0.20 0.18 0.14 +0.04 49 23 781 -10
28MAY26 40.00 C 0.00 0.00 0.00 0.09 +0.03 50 0 2,318 0
28MAY26 41.00 C 0.07 0.07 0.07 0.05 +0.01 50 65 514 -53
28MAY26 42.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 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 80 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 16.54 +0.89 118 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.01 +0.85 111 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.54 +0.90 109 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 15.10 +0.94 110 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 14.56 +0.90 102 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 14.08 +0.90 100 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.95 +0.75 81 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.10 +0.89 86 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 11.12 +0.87 79 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 10.12 +0.84 72 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 9.13 +0.81 66 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 8.16 +0.76 60 0 17 0
29JUN26 27.00 C 6.70 6.70 6.70 7.22 +0.66 56 30 403 0
29JUN26 28.00 C 0.00 0.00 0.00 6.32 +0.69 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.47 +0.69 51 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.68 +0.64 50 0 206 0
29JUN26 31.00 C 0.00 0.00 0.00 3.83 +0.40 45 0 150 0
29JUN26 32.00 C 3.37 3.37 3.37 3.26 +0.43 47 15 360 +5
29JUN26 33.00 C 2.43 2.78 2.41 2.68 +0.36 46 101 977 -43
29JUN26 34.00 C 2.14 2.24 2.14 2.17 +0.29 46 6 1,002 +4
29JUN26 35.00 C 1.44 1.44 1.44 1.74 +0.24 46 12 535 0
29JUN26 36.00 C 1.30 1.47 1.30 1.38 +0.19 45 47 417 0
29JUN26 37.00 C 1.06 1.17 1.06 1.08 +0.15 45 17 676 +2
29JUN26 38.00 C 0.77 0.81 0.77 0.83 +0.11 45 22 912 +7
29JUN26 39.00 C 0.74 0.80 0.71 0.63 +0.08 45 33 647 +25
29JUN26 40.00 C 0.52 0.59 0.52 0.48 +0.06 45 17 2,479 -10
29JUN26 41.00 C 0.48 0.48 0.48 0.35 +0.03 44 36 433 -36
29JUN26 42.00 C 0.36 0.36 0.36 0.26 +0.02 44 2 814 0
29JUN26 43.00 C 0.30 0.31 0.30 0.19 +0.01 44 40 228 0
29JUN26 44.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 783 0
29JUN26 45.00 C 0.00 0.00 0.00 0.10 0.00 44 0 912 0
29JUN26 46.00 C 0.00 0.00 0.00 0.07 0.00 44 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 0.00 45 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 0.00 45 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 0.00 45 0 300 0
29JUN26 52.50 C 0.09 0.09 0.09 0.01 0.00 46 15 514 +15
30JUL26 22.00 C 0.00 0.00 0.00 12.10 +0.74 64 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.22 +0.81 64 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.28 +0.80 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.34 +0.77 57 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.35 +0.65 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.57 +0.70 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.74 +0.67 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.97 +0.70 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.24 +0.65 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.44 +0.40 46 0 96 0
30JUL26 32.00 C 3.99 3.99 3.90 3.93 +0.45 47 38 26 +11
30JUL26 33.00 C 3.27 3.29 3.27 3.39 +0.40 47 23 121 -8
30JUL26 34.00 C 2.50 3.05 2.50 2.88 +0.32 46 74 204 +31
30JUL26 35.00 C 2.29 2.62 2.27 2.49 +0.31 47 44 77 +5
30JUL26 36.00 C 2.05 2.18 2.05 2.13 +0.27 47 22 169 +22
30JUL26 37.00 C 1.92 1.92 1.89 1.80 +0.21 47 25 87 +10
30JUL26 38.00 C 0.00 0.00 0.00 1.52 +0.18 47 0 76 0
30JUL26 39.00 C 1.30 1.33 1.30 1.28 +0.14 47 25 138 +10
30JUL26 40.00 C 1.14 1.15 1.14 1.08 +0.11 47 135 122 -40
30JUL26 41.00 C 0.87 0.87 0.87 0.90 +0.08 47 30 168 +30
30JUL26 42.00 C 0.77 0.85 0.77 0.75 +0.04 48 45 160 +45
30JUL26 43.00 C 0.72 0.72 0.72 0.63 +0.03 48 40 110 +39
30JUL26 44.00 C 0.00 0.00 0.00 0.52 -0.01 48 0 63 0
30JUL26 45.00 C 0.00 0.00 0.00 0.43 -0.01 48 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.36 -0.03 48 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 10.50 +0.78 58 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.61 +0.74 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.76 +0.71 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.95 +0.69 52 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.18 +0.65 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.46 +0.63 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.79 +0.67 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.17 +0.56 50 0 54 0
28AUG26 32.00 C 4.45 4.45 4.45 4.54 +0.44 49 15 126 +15
28AUG26 33.00 C 0.00 0.00 0.00 4.03 +0.40 49 0 357 0
28AUG26 34.00 C 3.44 3.44 3.44 3.53 +0.33 48 8 90 0
28AUG26 35.00 C 2.75 2.75 2.75 3.15 +0.33 49 7 97 +7
28AUG26 36.00 C 0.00 0.00 0.00 2.78 +0.29 49 0 50 0
28AUG26 37.00 C 0.00 0.00 0.00 2.43 +0.23 49 0 55 0
28AUG26 38.00 C 0.00 0.00 0.00 2.13 +0.20 49 0 25 0
28AUG26 39.00 C 0.00 0.00 0.00 1.86 +0.16 49 0 31 0
28AUG26 40.00 C 1.61 1.77 1.61 1.62 +0.12 49 30 134 +2
28AUG26 41.00 C 0.00 0.00 0.00 1.41 +0.11 49 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 1.22 +0.07 49 0 80 0
28AUG26 43.00 C 0.00 0.00 0.00 1.06 +0.05 49 0 42 0
28AUG26 44.00 C 1.00 1.00 1.00 0.92 +0.03 49 15 14 +13
29SEP26 22.00 C 11.75 12.55 11.75 12.54 +0.73 61 11 32 +11
29SEP26 23.00 C 0.00 0.00 0.00 11.44 +0.60 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.75 +0.77 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.91 +0.74 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.10 +0.71 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.33 +0.69 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.61 +0.66 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.92 +0.63 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.28 +0.60 50 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.69 +0.41 50 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 5.08 +0.35 49 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.58 +0.38 49 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 4.12 +0.34 49 0 778 0
29SEP26 35.00 C 0.00 0.00 0.00 3.71 +0.34 49 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 3.34 +0.26 49 0 1,385 0
29SEP26 37.00 C 0.00 0.00 0.00 3.01 +0.30 49 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.70 +0.26 50 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 2.42 +0.23 50 0 1,500 0
29SEP26 40.00 C 0.00 0.00 0.00 2.17 +0.19 50 0 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.94 +0.16 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.74 +0.14 50 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.55 +0.10 50 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 1.39 +0.06 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.24 +0.08 50 0 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 1.11 +0.06 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.97 +0.02 50 0 21 0
29SEP26 48.00 C 0.00 0.00 0.00 0.87 +0.01 50 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.78 0.00 50 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.72 +0.01 51 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.55 -0.01 51 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 13.10 +0.73 56 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.34 +0.77 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.56 +0.76 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.80 +0.73 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.08 +0.71 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.39 +0.69 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.72 +0.65 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.12 +0.67 52 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.51 +0.59 51 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.97 +0.61 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.36 +0.45 50 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.89 +0.43 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.48 +0.37 50 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 5.07 +0.39 50 0 668 0
30DEC26 36.00 C 0.00 0.00 0.00 4.68 +0.31 50 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 4.33 +0.33 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.02 +0.32 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.71 +0.28 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.43 +0.25 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 3.17 +0.22 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 2.93 +0.19 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.70 +0.16 50 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.50 +0.13 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.31 +0.15 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.13 +0.12 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.97 +0.10 50 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.82 +0.08 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.68 +0.06 50 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.55 +0.04 50 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.28 +0.01 51 0 143 0
30MAR27 22.00 C 0.00 0.00 0.00 13.69 +0.70 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.93 +0.68 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.20 +0.67 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.51 +0.66 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.84 +0.64 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.20 +0.62 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.60 +0.61 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.02 +0.58 51 0 0 0
30MAR27 30.00 C 7.80 7.80 7.80 8.48 +0.63 51 2 20 -2
30MAR27 31.00 C 0.00 0.00 0.00 7.96 +0.61 51 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 7.37 +0.45 50 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.92 +0.34 50 0 8 0
30MAR27 34.00 C 6.50 6.50 6.50 6.50 +0.38 50 1 35 0
30MAR27 35.00 C 0.00 0.00 0.00 6.11 +0.37 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.75 +0.38 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.40 +0.35 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.06 +0.32 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.74 +0.29 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.43 +0.25 50 0 28 0
30MAR27 41.00 C 0.00 0.00 0.00 4.15 +0.21 50 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.88 +0.17 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.63 +0.13 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.39 +0.10 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.17 +0.07 49 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.97 +0.10 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.78 +0.08 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.60 +0.05 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.43 +0.02 49 0 75 0
TOTAL CALL 2,066 55,887 +177
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 204 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 461 0
28MAY26 28.00 P 0.00 0.00 0.00 0.05 -0.04 50 0 509 0
28MAY26 29.00 P 0.14 0.14 0.11 0.11 -0.06 50 35 719 +30
28MAY26 30.00 P 0.25 0.26 0.19 0.21 -0.10 49 155 746 +2
28MAY26 31.00 P 0.44 0.46 0.34 0.35 -0.15 47 125 729 +58
28MAY26 32.00 P 0.61 0.61 0.52 0.60 -0.21 46 42 1,865 +23
28MAY26 33.00 P 1.25 1.25 0.82 0.93 -0.29 45 111 1,147 +28
28MAY26 34.00 P 1.50 1.50 1.28 1.41 -0.38 44 65 728 -55
28MAY26 35.00 P 2.29 2.29 1.84 2.00 -0.57 44 76 981 +1
28MAY26 36.00 P 2.80 2.80 2.80 2.80 -0.51 47 7 576 -7
28MAY26 37.00 P 0.00 0.00 0.00 3.61 -0.55 47 0 709 0
28MAY26 38.00 P 0.00 0.00 0.00 4.48 -0.59 48 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 5.40 -0.59 48 0 407 0
28MAY26 40.00 P 0.00 0.00 0.00 6.35 -0.64 49 0 473 0
28MAY26 41.00 P 0.00 0.00 0.00 7.33 -0.62 51 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.31 -0.63 51 0 82 0
28MAY26 43.00 P 0.00 0.00 0.00 9.30 -0.64 0 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 10.30 -0.64 0 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 11.30 -0.64 0 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 12.30 -0.64 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.30 -0.64 0 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 14.30 -0.66 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.30 -0.64 0 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 16.30 -0.64 0 0 0 -30
28MAY26 52.50 P 0.00 0.00 0.00 18.80 -0.66 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.30 -0.65 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.80 -0.65 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.30 -0.65 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 49 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 196 0
29JUN26 26.00 P 0.17 0.17 0.17 0.14 -0.03 47 20 326 0
29JUN26 27.00 P 0.25 0.25 0.25 0.23 -0.04 47 20 916 +20
29JUN26 28.00 P 0.00 0.00 0.00 0.36 -0.06 47 0 952 0
29JUN26 29.00 P 0.56 0.56 0.53 0.53 -0.10 46 8 1,437 +5
29JUN26 30.00 P 0.85 0.85 0.68 0.73 -0.14 45 86 3,280 -15
29JUN26 31.00 P 1.05 1.05 1.05 1.00 -0.20 45 15 978 -15
29JUN26 32.00 P 1.45 1.45 1.38 1.35 -0.23 44 9 1,403 +1
29JUN26 33.00 P 1.81 1.81 1.81 1.77 -0.27 44 15 1,142 0
29JUN26 34.00 P 2.31 2.31 2.31 2.27 -0.33 44 1 1,167 0
29JUN26 35.00 P 0.00 0.00 0.00 2.85 -0.38 44 0 367 0
29JUN26 36.00 P 0.00 0.00 0.00 3.43 -0.56 42 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 4.24 -0.50 45 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.00 -0.53 44 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 5.74 -0.64 42 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 6.57 -0.72 41 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.46 -0.78 40 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.35 -0.82 37 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.33 -0.77 38 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.36 -0.64 44 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.33 -0.62 44 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.31 -0.64 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.30 -0.64 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.30 -0.66 0 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.30 -0.64 0 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.30 -0.64 0 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 18.80 -0.66 0 0 45 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 0.00 47 0 59 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.24 -0.04 47 0 199 0
30JUL26 26.00 P 0.00 0.00 0.00 0.35 -0.06 46 0 35 0
30JUL26 27.00 P 0.00 0.00 0.00 0.51 -0.07 47 0 55 0
30JUL26 28.00 P 0.71 0.71 0.63 0.70 -0.10 46 100 123 +25
30JUL26 29.00 P 0.00 0.00 0.00 0.92 -0.14 46 0 46 0
30JUL26 30.00 P 1.23 1.23 1.23 1.24 -0.12 46 4 82 +4
30JUL26 31.00 P 1.56 1.56 1.53 1.55 -0.18 46 212 386 +201
30JUL26 32.00 P 2.10 2.10 1.84 1.95 -0.21 45 316 554 +258
30JUL26 33.00 P 2.55 2.55 2.26 2.40 -0.25 45 90 674 -45
30JUL26 34.00 P 3.27 3.27 2.79 2.89 -0.32 45 20 457 0
30JUL26 35.00 P 3.35 3.35 3.35 3.47 -0.37 45 15 180 +15
30JUL26 36.00 P 4.09 4.12 4.09 4.11 -0.48 45 25 44 -15
30JUL26 37.00 P 0.00 0.00 0.00 4.73 -0.54 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.46 -0.57 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.24 -0.60 44 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.03 -0.64 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.90 -0.62 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.72 -0.72 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.59 -0.83 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.55 -0.98 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.44 -1.06 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.37 -1.07 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.62 -0.05 48 0 40 0
28AUG26 27.00 P 0.00 0.00 0.00 0.84 -0.06 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.07 -0.11 47 0 16 0
28AUG26 29.00 P 0.00 0.00 0.00 1.34 -0.13 47 0 25 0
28AUG26 30.00 P 0.00 0.00 0.00 1.66 -0.18 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 2.03 -0.22 46 0 45 0
28AUG26 32.00 P 0.00 0.00 0.00 2.49 -0.19 47 0 57 0
28AUG26 33.00 P 3.08 3.08 3.04 2.94 -0.28 46 30 574 +30
28AUG26 34.00 P 3.63 3.63 3.50 3.47 -0.29 46 60 203 +60
28AUG26 35.00 P 4.16 4.16 4.16 4.03 -0.36 46 15 65 0
28AUG26 36.00 P 0.00 0.00 0.00 4.67 -0.39 47 0 13 0
28AUG26 37.00 P 0.00 0.00 0.00 5.35 -0.44 47 0 9 0
28AUG26 38.00 P 0.00 0.00 0.00 6.00 -0.53 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.73 -0.57 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.51 -0.59 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.30 -0.61 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.14 -0.62 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.98 -0.64 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.83 -0.70 46 0 0 0
29SEP26 22.00 P 0.27 0.27 0.27 0.26 -0.12 48 20 120 +20
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.12 48 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.13 48 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.69 -0.15 48 0 90 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 -0.16 48 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.14 -0.17 48 0 258 0
29SEP26 28.00 P 0.00 0.00 0.00 1.41 -0.19 48 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 1.71 -0.21 47 0 357 0
29SEP26 30.00 P 0.00 0.00 0.00 2.06 -0.24 47 0 812 0
29SEP26 31.00 P 0.00 0.00 0.00 2.46 -0.23 47 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 2.90 -0.26 47 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 3.40 -0.28 47 0 2,206 0
29SEP26 34.00 P 0.00 0.00 0.00 3.94 -0.31 47 0 851 0
29SEP26 35.00 P 0.00 0.00 0.00 4.51 -0.36 47 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 5.16 -0.37 47 0 993 0
29SEP26 37.00 P 6.08 6.08 6.08 5.83 -0.40 47 15 876 -15
29SEP26 38.00 P 0.00 0.00 0.00 6.53 -0.45 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.22 -0.51 47 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.95 -0.57 47 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.73 -0.58 47 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.53 -0.61 47 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.36 -0.62 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.18 -0.65 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.05 -0.65 48 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.91 -0.74 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.79 -0.83 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.68 -1.07 47 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.59 -1.17 46 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.51 -1.25 46 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.95 -1.18 48 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 +0.09 50 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.93 +0.05 50 0 42 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 +0.02 49 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.37 -0.03 49 0 132 0
30DEC26 26.00 P 0.00 0.00 0.00 1.64 -0.06 49 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 1.94 -0.12 49 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.28 -0.14 48 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.64 -0.17 48 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.06 -0.17 48 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.49 -0.21 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.97 -0.24 48 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.48 -0.27 48 0 1,601 0
30DEC26 34.00 P 0.00 0.00 0.00 5.02 -0.31 48 0 230 0
30DEC26 35.00 P 0.00 0.00 0.00 5.64 -0.29 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.16 -0.43 47 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.88 -0.38 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.59 -0.40 48 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 8.24 -0.47 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.96 -0.50 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.70 -0.52 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.46 -0.55 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.25 -0.55 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.04 -0.57 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.86 -0.51 48 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 13.65 -0.63 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.51 -0.62 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.36 -0.63 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.22 -0.65 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.10 -0.72 48 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 19.31 -1.18 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.14 -0.10 50 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.38 -0.11 50 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.65 -0.13 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.94 -0.14 49 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.25 -0.16 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.55 -0.17 48 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 2.94 -0.23 48 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.35 -0.24 48 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.78 -0.27 48 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 4.25 -0.22 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.76 -0.30 48 0 22 0
30MAR27 33.00 P 0.00 0.00 0.00 5.28 -0.26 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.88 -0.24 48 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 6.43 -0.29 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.05 -0.33 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.74 -0.28 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.37 -0.39 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.99 -0.48 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.62 -0.58 47 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.46 -0.49 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.21 -0.50 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.97 -0.51 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.73 -0.55 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.53 -0.55 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.32 -0.57 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.14 -0.57 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.97 -0.58 48 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.79 -0.61 48 0 0 0
TOTAL PUT 1,712 57,125 +584
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.03
28MAY26 3.90 C 0.000 0.000 0.000 2.149 +0.046 113 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.049 +0.046 107 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.949 +0.046 101 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.850 +0.046 97 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.750 +0.046 91 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.650 +0.046 86 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.550 +0.045 81 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.450 +0.045 75 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.351 +0.046 71 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.251 +0.045 66 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.151 +0.045 61 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.051 +0.045 56 0 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.799 +0.044 42 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.553 +0.044 33 0 185 0
28MAY26 5.75 C 0.320 0.320 0.315 0.319 +0.034 25 96 219 +26
28MAY26 6.00 C 0.120 0.120 0.120 0.138 +0.019 23 5 315 +5
28MAY26 6.25 C 0.000 0.000 0.000 0.041 +0.004 23 0 325 0
28MAY26 6.50 C 0.015 0.015 0.015 0.008 0.000 22 24 281 +23
28MAY26 6.75 C 0.000 0.000 0.000 0.002 +0.001 25 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 35 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 46 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.260 +0.045 70 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.161 +0.045 67 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.061 +0.045 64 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.962 +0.045 61 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.862 +0.045 58 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.763 +0.045 55 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.663 +0.045 51 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.571 +0.053 52 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.471 +0.053 49 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.363 +0.045 42 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.263 +0.044 39 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.164 +0.042 36 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.066 +0.044 34 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.823 +0.041 29 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.591 +0.037 25 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.389 +0.037 24 0 435 0
29JUN26 6.00 C 0.000 0.000 0.000 0.229 +0.025 23 0 354 0
29JUN26 6.25 C 0.121 0.121 0.121 0.119 +0.012 22 1 232 0
29JUN26 6.50 C 0.000 0.000 0.000 0.055 +0.007 22 0 165 0
29JUN26 6.75 C 0.032 0.032 0.032 0.022 +0.003 22 30 130 +30
29JUN26 7.00 C 0.000 0.000 0.000 0.008 +0.001 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 2.086 +0.053 57 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.986 +0.054 54 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.887 +0.055 51 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.776 +0.042 44 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.687 +0.055 46 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.588 +0.055 43 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.491 +0.056 41 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.380 +0.047 35 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.281 +0.045 33 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.185 +0.046 31 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.088 +0.045 30 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.854 +0.043 27 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.638 +0.043 25 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.450 +0.038 24 0 100 0
30JUL26 6.00 C 0.290 0.290 0.290 0.297 +0.025 23 9 235 -5
30JUL26 6.25 C 0.169 0.169 0.169 0.184 +0.015 23 3 11 +3
30JUL26 6.50 C 0.000 0.000 0.000 0.107 +0.011 23 0 1,505 0
30JUL26 6.75 C 0.000 0.000 0.000 0.058 +0.007 23 0 45 0
30JUL26 7.00 C 0.000 0.000 0.000 0.030 +0.005 23 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.014 +0.002 23 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 32 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.986 +0.048 43 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.887 +0.048 41 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.787 +0.046 39 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.689 +0.046 37 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.591 +0.046 35 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.493 +0.058 33 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.397 +0.063 32 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.301 +0.063 31 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.206 +0.065 29 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.111 +0.061 28 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.885 +0.057 26 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.678 +0.044 25 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.500 +0.037 24 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.352 +0.027 24 0 50 0
28AUG26 6.25 C 0.000 0.000 0.000 0.237 +0.017 23 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.153 +0.013 23 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.094 +0.009 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.056 +0.006 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.032 +0.004 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.017 +0.002 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.009 +0.001 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.288 +0.041 43 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.191 +0.043 42 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.092 +0.043 40 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.993 +0.043 38 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.895 +0.042 36 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.796 +0.042 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.701 +0.043 33 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.602 +0.039 31 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.507 +0.040 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.410 +0.040 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.317 +0.041 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.224 +0.041 27 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.134 +0.061 27 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.916 +0.055 25 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.713 +0.043 24 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.546 +0.045 24 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.402 +0.017 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.287 +0.010 23 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.198 +0.007 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.132 +0.004 23 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.086 +0.003 23 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.054 +0.001 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.033 +0.001 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.020 0.000 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.012 0.000 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 0.000 24 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 2.222 +0.041 38 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.126 +0.042 37 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.030 +0.043 36 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.934 +0.043 35 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.838 +0.042 33 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.743 +0.042 32 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.650 +0.043 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.557 +0.043 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.465 +0.042 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.375 +0.041 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.286 +0.039 28 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.200 +0.035 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.992 +0.028 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.807 +0.039 25 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.644 +0.033 25 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.505 +0.019 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.388 +0.017 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.293 +0.013 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.218 +0.011 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.160 +0.009 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.116 +0.007 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.082 +0.005 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.058 +0.004 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.040 +0.003 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.028 +0.003 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.019 +0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.013 +0.001 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.009 +0.001 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.006 +0.001 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.226 +0.041 35 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.130 +0.041 34 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.034 +0.040 33 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.940 +0.043 32 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.846 +0.042 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.753 +0.040 30 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.661 +0.039 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.572 +0.041 29 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.483 +0.041 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.396 +0.038 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.309 +0.031 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.226 +0.032 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.031 +0.028 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.856 +0.027 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.702 +0.025 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.570 +0.024 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.457 +0.025 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.363 +0.019 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.284 +0.015 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.223 +0.016 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.173 +0.013 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.133 +0.010 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.101 +0.008 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.077 +0.008 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.058 +0.006 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.043 +0.004 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.032 +0.004 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.024 +0.003 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.018 +0.002 24 0 0 0
TOTAL CALL 168 11,153 +82
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 71 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 66 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 55 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 51 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 235 0
28MAY26 5.50 P 0.006 0.006 0.005 0.003 -0.002 23 42 456 -40
28MAY26 5.75 P 0.023 0.025 0.022 0.022 -0.009 22 47 446 -5
28MAY26 6.00 P 0.103 0.103 0.089 0.095 -0.022 22 31 162 +1
28MAY26 6.25 P 0.000 0.000 0.000 0.247 -0.038 20 0 273 0
28MAY26 6.50 P 0.479 0.479 0.469 0.474 -0.037 23 62 435 +30
28MAY26 6.75 P 0.000 0.000 0.000 0.720 -0.030 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 0.970 -0.030 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.220 -0.030 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.470 -0.030 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.720 -0.030 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.970 -0.030 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.220 -0.030 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.720 -0.030 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.970 -0.030 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.220 -0.030 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 48 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 46 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 43 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 41 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 38 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 36 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 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 27 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 280 0
29JUN26 5.00 P 0.004 0.005 0.004 0.002 0.000 23 62 510 +39
29JUN26 5.25 P 0.000 0.000 0.000 0.008 -0.001 22 0 649 0
29JUN26 5.50 P 0.026 0.026 0.026 0.028 -0.004 22 1 850 0
29JUN26 5.75 P 0.077 0.077 0.072 0.076 -0.012 22 35 425 +5
29JUN26 6.00 P 0.000 0.000 0.000 0.168 -0.016 21 0 391 0
29JUN26 6.25 P 0.000 0.000 0.000 0.308 -0.031 21 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.498 -0.041 20 0 16 0
29JUN26 6.75 P 0.000 0.000 0.000 0.722 -0.033 19 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.970 -0.031 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.220 -0.030 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.470 -0.030 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.720 -0.030 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.970 -0.030 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.220 -0.030 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.720 -0.030 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.970 -0.030 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.220 -0.030 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 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 25 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.009 0.000 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.024 -0.003 22 0 54 0
30JUL26 5.50 P 0.000 0.000 0.000 0.059 -0.006 22 0 9 0
30JUL26 5.75 P 0.108 0.108 0.108 0.122 -0.008 22 1 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.221 -0.014 22 0 46 0
30JUL26 6.25 P 0.000 0.000 0.000 0.357 -0.028 21 0 198 0
30JUL26 6.50 P 0.000 0.000 0.000 0.532 -0.039 21 0 170 0
30JUL26 6.75 P 0.000 0.000 0.000 0.740 -0.054 21 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.978 -0.048 22 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.220 -0.037 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.470 -0.030 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.720 -0.030 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.970 -0.030 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.220 -0.030 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.720 -0.030 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.970 -0.030 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.220 -0.030 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 26 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 0.000 23 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.004 0.000 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.006 0.000 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.009 0.000 23 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.013 0.000 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.019 -0.001 23 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.043 -0.003 23 0 80 0
28AUG26 5.50 P 0.000 0.000 0.000 0.088 -0.004 23 0 3 0
28AUG26 5.75 P 0.000 0.000 0.000 0.158 -0.008 22 0 229 0
28AUG26 6.00 P 0.269 0.269 0.257 0.261 -0.015 22 120 205 +16
28AUG26 6.25 P 0.000 0.000 0.000 0.396 -0.027 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.564 -0.036 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.768 -0.047 22 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.983 -0.052 21 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.225 -0.046 23 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.470 -0.030 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.720 -0.030 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.970 -0.030 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.220 -0.030 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.720 -0.030 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.970 -0.030 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.220 -0.030 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 27 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 0.000 23 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.001 23 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 0.000 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.005 -0.001 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.008 -0.001 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.012 -0.001 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.016 -0.003 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.023 -0.003 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.033 -0.003 23 0 1,351 0
29SEP26 5.25 P 0.068 0.068 0.068 0.067 -0.007 23 2 285 0
29SEP26 5.50 P 0.000 0.000 0.000 0.122 -0.003 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.193 -0.014 22 0 195 0
29SEP26 6.00 P 0.305 0.305 0.305 0.299 -0.018 22 5 474 +5
29SEP26 6.25 P 0.000 0.000 0.000 0.446 -0.012 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.608 -0.039 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.800 -0.044 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.006 -0.048 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.228 -0.054 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.472 -0.030 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.720 -0.032 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.970 -0.030 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.220 -0.030 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.470 -0.030 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.720 -0.030 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.970 -0.030 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.220 -0.030 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.004 -0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.006 0.000 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.009 0.000 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 -0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.017 0.000 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.023 -0.001 24 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.029 0.000 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.039 0.000 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.048 -0.003 23 0 61 0
30DEC26 4.80 P 0.000 0.000 0.000 0.060 -0.004 23 0 71 0
30DEC26 4.90 P 0.000 0.000 0.000 0.075 -0.004 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.093 -0.003 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.149 -0.007 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.227 -0.008 23 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.325 -0.013 23 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.445 -0.012 23 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.585 -0.015 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.744 -0.025 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.920 -0.034 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.110 -0.030 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.316 -0.031 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.532 -0.032 19 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.753 -0.033 16 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.980 -0.038 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.262 +0.009 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.500 0.000 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.741 -0.009 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.984 -0.016 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.228 -0.022 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 0.000 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.015 0.000 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.019 0.000 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.026 0.000 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.033 0.000 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.043 0.000 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.051 -0.002 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.063 -0.001 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.076 -0.003 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.094 -0.001 23 0 37 0
30MAR27 4.90 P 0.000 0.000 0.000 0.112 -0.003 23 0 101 0
30MAR27 5.00 P 0.000 0.000 0.000 0.134 -0.003 23 0 2 0
30MAR27 5.25 P 0.000 0.000 0.000 0.200 -0.002 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.284 -0.003 23 0 4 0
30MAR27 5.75 P 0.370 0.370 0.370 0.387 -0.006 23 1 4 +1
30MAR27 6.00 P 0.000 0.000 0.000 0.508 -0.006 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.647 -0.020 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.802 -0.011 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.972 -0.016 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.157 -0.021 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.353 -0.030 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.561 -0.035 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.780 -0.034 19 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.002 -0.036 17 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.262 -0.007 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.515 +0.012 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.752 0.000 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.993 -0.009 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.234 -0.026 23 0 0 0
TOTAL PUT 409 14,515 +52
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 ($0.001) CLOSING PRICE HK$ 5.24
28MAY26 3.30 C 0.000 0.000 0.000 1.944 +0.063 73 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.840 +0.059 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.744 +0.061 52 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.640 +0.056 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.544 +0.064 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.450 +0.068 76 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.351 +0.069 72 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.241 +0.056 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.152 +0.069 63 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.052 +0.069 57 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.951 +0.074 50 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.856 +0.079 51 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.753 +0.067 42 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.652 +0.074 36 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.559 +0.083 37 0 4,965 0
28MAY26 4.80 C 0.444 0.444 0.444 0.454 +0.070 28 60 2,986 +60
28MAY26 4.90 C 0.352 0.352 0.352 0.358 +0.072 25 35 3,732 -35
28MAY26 5.00 C 0.226 0.265 0.226 0.264 +0.068 22 56 4,385 -49
28MAY26 5.25 C 0.059 0.085 0.058 0.083 +0.041 19 658 14,709 +466
28MAY26 5.50 C 0.013 0.015 0.013 0.013 +0.010 19 220 8,117 +220
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 58 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 2.249 +0.061 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.149 +0.060 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.047 +0.058 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.950 +0.060 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.849 +0.058 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.751 +0.060 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.652 +0.060 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.551 +0.059 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.453 +0.060 25 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.354 +0.061 31 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.260 +0.075 38 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.160 +0.072 35 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.052 +0.058 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.983 +0.086 40 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.871 +0.072 32 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.779 +0.079 32 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.670 +0.067 25 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.575 +0.067 23 0 5,759 0
29JUN26 4.80 C 0.460 0.460 0.460 0.480 +0.063 21 20 1,786 +20
29JUN26 4.90 C 0.375 0.375 0.375 0.389 +0.067 20 50 17,432 0
29JUN26 5.00 C 0.300 0.300 0.300 0.307 +0.057 19 52 7,637 +50
29JUN26 5.25 C 0.118 0.146 0.118 0.142 +0.035 18 431 13,716 -120
29JUN26 5.50 C 0.048 0.058 0.048 0.052 +0.016 18 1,315 5,649 +340
29JUN26 5.75 C 0.019 0.022 0.019 0.014 +0.005 18 712 2,287 +122
29JUN26 6.00 C 0.000 0.000 0.000 0.003 +0.001 18 0 493 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 341 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.552 +0.060 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.453 +0.060 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.354 +0.059 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.260 +0.065 35 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.160 +0.066 32 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.054 +0.060 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.983 +0.084 37 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.871 +0.070 29 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.779 +0.075 29 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.670 +0.061 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.575 +0.061 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.480 +0.058 20 0 30 0
30JUL26 4.90 C 0.000 0.000 0.000 0.397 +0.063 20 0 452 0
30JUL26 5.00 C 0.000 0.000 0.000 0.315 +0.055 19 25 731 0
30JUL26 5.25 C 0.149 0.149 0.149 0.156 +0.034 18 16 7,273 -16
30JUL26 5.50 C 0.062 0.070 0.062 0.064 +0.018 18 142 6,310 +140
30JUL26 5.75 C 0.000 0.000 0.000 0.021 +0.006 17 0 3,885 0
30JUL26 6.00 C 0.000 0.000 0.000 0.007 +0.003 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 +0.001 18 0 210 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.453 +0.060 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.355 +0.060 28 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.260 +0.065 32 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.160 +0.066 29 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.056 +0.061 22 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.983 +0.084 33 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.871 +0.070 27 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.779 +0.075 26 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.670 +0.056 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.575 +0.055 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.486 +0.054 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.408 +0.059 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.331 +0.052 19 0 0 0
28AUG26 5.25 C 0.170 0.170 0.170 0.180 +0.034 18 50 540 +50
28AUG26 5.50 C 0.091 0.091 0.091 0.087 +0.018 18 10 618 +10
28AUG26 5.75 C 0.000 0.000 0.000 0.038 +0.009 18 0 600 0
28AUG26 6.00 C 0.000 0.000 0.000 0.015 +0.003 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.006 +0.002 18 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 0.000 18 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 8.00 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 0.001 0.000 31 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.249 +0.060 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.149 +0.060 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.050 +0.061 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.950 +0.060 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.851 +0.060 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.752 +0.061 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.652 +0.060 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.553 +0.061 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.454 +0.061 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.355 +0.059 27 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.260 +0.065 30 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.160 +0.066 27 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.056 +0.059 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.983 +0.084 30 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.883 +0.082 27 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.783 +0.069 25 0 3,968 0
29SEP26 4.60 C 0.000 0.000 0.000 0.680 +0.065 22 0 2,950 0
29SEP26 4.70 C 0.000 0.000 0.000 0.584 +0.056 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.497 +0.053 19 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.422 +0.057 19 0 5,443 0
29SEP26 5.00 C 0.343 0.343 0.343 0.349 +0.050 19 15 19,962 +15
29SEP26 5.25 C 0.212 0.213 0.212 0.206 +0.034 18 200 4,605 -200
29SEP26 5.50 C 0.000 0.000 0.000 0.113 +0.020 18 0 3,238 0
29SEP26 5.75 C 0.064 0.064 0.064 0.058 +0.011 18 200 854 0
29SEP26 6.00 C 0.000 0.000 0.000 0.028 +0.006 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.013 +0.003 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 +0.002 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 18 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.149 +0.060 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.050 +0.060 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.950 +0.060 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.851 +0.060 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.752 +0.061 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.652 +0.060 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.553 +0.060 23 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.454 +0.060 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.355 +0.059 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.260 +0.065 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.160 +0.063 23 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.056 +0.056 18 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.983 +0.078 24 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.883 +0.070 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.783 +0.058 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.692 +0.053 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.607 +0.047 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.531 +0.045 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.475 +0.051 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.411 +0.040 18 0 1,657 0
30DEC26 5.25 C 0.271 0.271 0.271 0.289 +0.031 19 30 1,322 +30
30DEC26 5.50 C 0.000 0.000 0.000 0.197 +0.023 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.130 +0.018 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.082 +0.008 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.055 +0.009 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.033 +0.006 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.019 +0.003 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 +0.002 19 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 +0.001 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.950 +0.060 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.851 +0.060 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.752 +0.060 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.652 +0.060 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.553 +0.059 20 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.454 +0.060 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.355 +0.059 20 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.260 +0.063 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.160 +0.061 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.061 +0.056 17 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.983 +0.068 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.883 +0.061 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.795 +0.050 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.716 +0.051 17 0 552 0
30MAR27 4.70 C 0.000 0.000 0.000 0.648 +0.050 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.584 +0.046 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.524 +0.043 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.470 +0.042 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.349 +0.035 18 0 797 0
30MAR27 5.50 C 0.000 0.000 0.000 0.252 +0.026 18 0 932 0
30MAR27 5.75 C 0.000 0.000 0.000 0.179 +0.021 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.124 +0.016 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.085 +0.009 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.059 +0.009 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.039 +0.007 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.025 +0.005 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.016 +0.003 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 +0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
TOTAL CALL 4,297 262,045 +1,103
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 79 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 74 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 70 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 65 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 60 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 4,340 0
28MAY26 4.80 P 0.006 0.006 0.006 0.001 0.000 19 100 25,385 0
28MAY26 4.90 P 0.000 0.000 0.000 0.004 -0.001 19 0 4,803 0
28MAY26 5.00 P 0.017 0.022 0.015 0.011 -0.004 18 538 19,830 -440
28MAY26 5.25 P 0.091 0.099 0.080 0.083 -0.031 18 2,425 4,256 +1,600
28MAY26 5.50 P 0.000 0.000 0.000 0.265 -0.070 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.510 -0.070 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.760 -0.070 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.016 -0.064 48 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.266 -0.064 57 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.516 -0.064 64 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.766 -0.064 72 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.010 -0.070 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.266 -0.064 86 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.516 -0.064 93 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.766 -0.064 99 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.016 -0.064 105 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 49 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 37 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 2,334 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 1,770 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 -0.001 18 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 -0.001 18 0 8,396 0
29JUN26 4.70 P 0.012 0.012 0.012 0.006 -0.003 18 20 3,245 0
29JUN26 4.80 P 0.020 0.020 0.020 0.012 -0.007 17 12 2,090 -7
29JUN26 4.90 P 0.032 0.033 0.029 0.024 -0.011 18 257 5,308 +33
29JUN26 5.00 P 0.049 0.051 0.044 0.043 -0.018 18 1,330 3,760 +955
29JUN26 5.25 P 0.148 0.148 0.127 0.130 -0.039 17 560 846 +190
29JUN26 5.50 P 0.300 0.300 0.300 0.292 -0.068 17 100 980 +100
29JUN26 5.75 P 0.000 0.000 0.000 0.512 -0.069 17 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.765 -0.065 24 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.016 -0.064 30 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.266 -0.064 36 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.516 -0.064 41 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.766 -0.064 45 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.014 -0.066 48 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.266 -0.064 54 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.519 -0.061 60 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.766 -0.064 62 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.016 -0.064 65 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 21 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 19 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 -0.001 17 0 1,040 0
30JUL26 4.30 P 0.010 0.010 0.009 0.003 -0.001 18 81 581 +81
30JUL26 4.40 P 0.000 0.000 0.000 0.005 -0.003 18 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.010 -0.004 18 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.018 -0.007 18 0 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.031 -0.011 18 0 1,322 0
30JUL26 4.80 P 0.061 0.061 0.061 0.050 -0.016 18 50 1,389 -50
30JUL26 4.90 P 0.081 0.081 0.081 0.077 -0.021 18 9 1,120 +9
30JUL26 5.00 P 0.108 0.108 0.108 0.110 -0.027 18 100 563 +100
30JUL26 5.25 P 0.232 0.232 0.232 0.229 -0.046 17 30 150 +30
30JUL26 5.50 P 0.446 0.446 0.446 0.406 -0.071 16 30 533 +30
30JUL26 5.75 P 0.000 0.000 0.000 0.633 -0.058 17 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.876 -0.053 20 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.119 -0.059 19 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.368 -0.058 23 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.613 -0.061 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.864 -0.059 20 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.111 -0.059 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.360 -0.060 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.610 -0.059 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.860 -0.057 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.107 -0.059 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.004 -0.002 18 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.007 -0.003 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.012 -0.005 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.020 -0.007 18 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.032 -0.011 18 0 90 0
28AUG26 4.70 P 0.000 0.000 0.000 0.049 -0.015 18 0 960 0
28AUG26 4.80 P 0.000 0.000 0.000 0.072 -0.020 18 0 660 0
28AUG26 4.90 P 0.000 0.000 0.000 0.103 -0.022 18 0 353 0
28AUG26 5.00 P 0.148 0.148 0.148 0.137 -0.028 18 30 126 +30
28AUG26 5.25 P 0.000 0.000 0.000 0.256 -0.044 17 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.425 -0.064 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.648 -0.044 18 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.879 -0.057 19 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.120 -0.058 18 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.368 -0.058 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.614 -0.060 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.864 -0.059 21 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.111 -0.059 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.360 -0.060 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.610 -0.059 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.860 -0.057 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.107 -0.059 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 33 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 0.000 19 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 -0.001 18 0 2,772 0
29SEP26 4.20 P 0.000 0.000 0.000 0.008 -0.002 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.013 -0.004 18 0 2,580 0
29SEP26 4.40 P 0.000 0.000 0.000 0.020 -0.006 18 0 686 0
29SEP26 4.50 P 0.000 0.000 0.000 0.032 -0.008 18 0 1,418 0
29SEP26 4.60 P 0.000 0.000 0.000 0.047 -0.011 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.067 -0.015 18 0 2,979 0
29SEP26 4.80 P 0.106 0.106 0.104 0.093 -0.020 18 800 3,034 0
29SEP26 4.90 P 0.000 0.000 0.000 0.125 -0.025 18 0 5,532 0
29SEP26 5.00 P 0.157 0.163 0.157 0.163 -0.027 18 800 2,428 +504
29SEP26 5.25 P 0.273 0.273 0.273 0.279 -0.045 17 100 237 +37
29SEP26 5.50 P 0.000 0.000 0.000 0.445 -0.059 17 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.664 -0.043 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.880 -0.060 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.123 -0.059 19 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.368 -0.059 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.614 -0.060 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.864 -0.059 20 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.111 -0.060 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.360 -0.060 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.610 -0.059 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.860 -0.057 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.107 -0.059 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 0.000 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 -0.001 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 -0.002 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.007 -0.001 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.010 -0.003 19 0 2,792 0
30DEC26 4.00 P 0.000 0.000 0.000 0.015 -0.004 19 0 4,401 0
30DEC26 4.10 P 0.000 0.000 0.000 0.022 -0.005 19 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.031 -0.007 19 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.044 -0.008 20 0 514 0
30DEC26 4.40 P 0.000 0.000 0.000 0.059 -0.011 20 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.077 -0.015 20 0 9,384 0
30DEC26 4.60 P 0.000 0.000 0.000 0.101 -0.017 20 0 1,710 0
30DEC26 4.70 P 0.000 0.000 0.000 0.129 -0.020 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.161 -0.024 20 0 1,056 0
30DEC26 4.90 P 0.000 0.000 0.000 0.199 -0.027 20 0 226 0
30DEC26 5.00 P 0.000 0.000 0.000 0.242 -0.031 20 0 148 0
30DEC26 5.25 P 0.000 0.000 0.000 0.372 -0.040 20 0 244 0
30DEC26 5.50 P 0.000 0.000 0.000 0.535 -0.048 20 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.726 -0.056 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.940 -0.062 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.172 -0.064 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.416 -0.057 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.654 -0.058 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.895 -0.058 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.137 -0.057 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.379 -0.060 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.624 -0.059 31 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.867 -0.060 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.113 -0.059 30 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 0.000 20 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 0.000 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.006 -0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.009 -0.002 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.013 -0.003 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.019 -0.003 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.026 -0.005 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.035 -0.007 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.048 -0.007 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.063 -0.010 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.081 -0.013 19 0 2,155 0
30MAR27 4.50 P 0.123 0.123 0.123 0.104 -0.014 19 10 2,422 0
30MAR27 4.60 P 0.000 0.000 0.000 0.129 -0.018 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.159 -0.020 19 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.194 -0.023 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.232 -0.027 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.277 -0.029 19 0 1,180 0
30MAR27 5.25 P 0.422 0.422 0.422 0.406 -0.037 19 50 212 +50
30MAR27 5.50 P 0.000 0.000 0.000 0.563 -0.047 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.749 -0.053 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.956 -0.059 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.182 -0.064 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.421 -0.067 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.666 -0.058 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.904 -0.059 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.146 -0.058 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.387 -0.060 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.630 -0.059 30 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.872 -0.061 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.118 -0.061 30 0 0 0
TOTAL PUT 7,432 265,406 +3,252
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.90
28MAY26 4.90 C 0.000 0.000 0.000 4.016 +0.070 133 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.906 +0.060 88 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.653 +0.057 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.405 +0.058 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.155 +0.058 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.924 +0.077 99 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.654 +0.056 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.405 +0.057 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.155 +0.057 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.906 +0.058 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.677 +0.078 58 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.423 +0.074 47 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.159 +0.060 22 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.911 +0.060 23 0 2,097 0
28MAY26 8.25 C 0.000 0.000 0.000 0.665 +0.057 20 0 2,449 0
28MAY26 8.50 C 0.000 0.000 0.000 0.437 +0.062 20 0 3,271 0
28MAY26 8.75 C 0.201 0.276 0.201 0.239 +0.038 19 197 9,019 -29
28MAY26 9.00 C 0.100 0.134 0.100 0.112 +0.021 20 892 22,112 +102
28MAY26 9.25 C 0.050 0.056 0.040 0.044 +0.012 21 351 6,105 +70
28MAY26 9.50 C 0.020 0.020 0.020 0.013 +0.004 20 100 2,043 -91
28MAY26 9.75 C 0.000 0.000 0.000 0.003 +0.001 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 38 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 45 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 63 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.327 +0.071 85 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.228 +0.072 83 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.129 +0.072 81 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 4.029 +0.083 78 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.929 +0.083 76 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.680 +0.084 70 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.431 +0.084 65 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.183 +0.086 60 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.934 +0.087 55 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.686 +0.088 51 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.437 +0.089 46 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.188 +0.090 41 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.938 +0.090 36 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.689 +0.090 32 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.441 +0.089 28 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.201 +0.077 26 0 1,822 0
29JUN26 8.00 C 0.000 0.000 0.000 0.945 +0.057 20 0 16,708 0
29JUN26 8.25 C 0.000 0.000 0.000 0.721 +0.052 19 0 3,124 0
29JUN26 8.50 C 0.000 0.000 0.000 0.522 +0.056 20 0 5,092 0
29JUN26 8.75 C 0.354 0.354 0.350 0.353 +0.041 19 219 5,001 +124
29JUN26 9.00 C 0.246 0.246 0.221 0.223 +0.026 19 80 5,963 +9
29JUN26 9.25 C 0.144 0.151 0.136 0.137 +0.020 20 148 6,420 +5
29JUN26 9.50 C 0.075 0.085 0.075 0.075 +0.013 20 97 4,089 +52
29JUN26 9.75 C 0.055 0.055 0.047 0.038 +0.007 20 140 1,359 +99
29JUN26 10.00 C 0.000 0.000 0.000 0.018 +0.004 20 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.680 +0.084 64 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.432 +0.085 60 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.183 +0.086 55 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.935 +0.084 51 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.688 +0.090 47 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.438 +0.088 43 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.188 +0.088 38 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.939 +0.089 34 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.690 +0.088 30 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.443 +0.087 26 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.201 +0.072 24 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.952 +0.055 20 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.734 +0.050 20 0 582 0
30JUL26 8.50 C 0.552 0.570 0.552 0.541 +0.049 20 60 714 +60
30JUL26 8.75 C 0.399 0.414 0.383 0.385 +0.041 20 23 829 +5
30JUL26 9.00 C 0.238 0.284 0.238 0.259 +0.035 20 94 2,394 +64
30JUL26 9.25 C 0.165 0.189 0.165 0.167 +0.022 20 320 1,450 +320
30JUL26 9.50 C 0.123 0.123 0.122 0.101 +0.015 20 30 613 +30
30JUL26 9.75 C 0.000 0.000 0.000 0.059 +0.010 20 0 592 0
30JUL26 10.00 C 0.049 0.049 0.045 0.033 +0.007 20 110 580 +100
30JUL26 10.50 C 0.000 0.000 0.000 0.009 +0.002 20 0 282 0
30JUL26 11.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.184 +0.087 51 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.935 +0.084 46 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.688 +0.090 43 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.439 +0.089 39 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.189 +0.089 35 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.940 +0.089 31 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.693 +0.091 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.445 +0.086 25 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.207 +0.071 23 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.965 +0.053 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.756 +0.048 20 0 30 0
28AUG26 8.50 C 0.000 0.000 0.000 0.568 +0.040 20 0 60 0
28AUG26 8.75 C 0.414 0.414 0.414 0.427 +0.040 21 30 152 0
28AUG26 9.00 C 0.000 0.000 0.000 0.308 +0.032 21 0 281 0
28AUG26 9.25 C 0.000 0.000 0.000 0.214 +0.020 21 0 230 0
28AUG26 9.50 C 0.152 0.152 0.152 0.144 +0.014 21 30 30 0
28AUG26 9.75 C 0.000 0.000 0.000 0.095 +0.010 20 0 100 0
28AUG26 10.00 C 0.000 0.000 0.000 0.062 +0.008 20 0 165 0
28AUG26 10.50 C 0.041 0.041 0.039 0.024 +0.003 20 60 114 +20
28AUG26 11.00 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 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 4.230 +0.073 65 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.132 +0.075 64 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.031 +0.085 61 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.933 +0.087 60 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.682 +0.086 55 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.433 +0.086 51 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.185 +0.088 47 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.936 +0.085 43 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.688 +0.090 40 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.440 +0.090 36 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.189 +0.086 32 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.940 +0.089 29 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.698 +0.093 27 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.450 +0.087 24 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.215 +0.069 22 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.981 +0.050 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.783 +0.044 20 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.608 +0.037 20 0 8,022 0
29SEP26 8.75 C 0.489 0.489 0.489 0.476 +0.039 21 1 3,580 0
29SEP26 9.00 C 0.336 0.365 0.336 0.361 +0.032 21 166 8,899 +48
29SEP26 9.25 C 0.276 0.276 0.267 0.267 +0.022 21 113 592 +30
29SEP26 9.50 C 0.000 0.000 0.000 0.194 +0.015 21 0 880 0
29SEP26 9.75 C 0.148 0.148 0.148 0.138 +0.011 21 43 482 +43
29SEP26 10.00 C 0.000 0.000 0.000 0.097 +0.008 20 0 605 0
29SEP26 10.50 C 0.000 0.000 0.000 0.045 +0.004 20 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.020 +0.002 21 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.132 +0.075 53 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.031 +0.085 51 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.933 +0.075 50 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.683 +0.087 46 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.434 +0.087 42 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.187 +0.090 39 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.937 +0.086 36 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.689 +0.091 33 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.442 +0.092 30 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.192 +0.089 27 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.944 +0.088 24 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.704 +0.085 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.475 +0.080 22 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.267 +0.051 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.053 +0.051 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.912 +0.041 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.743 +0.035 21 0 662 0
30DEC26 8.75 C 0.619 0.619 0.595 0.618 +0.031 21 54 120 +29
30DEC26 9.00 C 0.000 0.000 0.000 0.508 +0.026 21 0 240 0
30DEC26 9.25 C 0.000 0.000 0.000 0.416 +0.025 21 0 530 0
30DEC26 9.50 C 0.321 0.321 0.321 0.339 +0.022 21 30 902 0
30DEC26 9.75 C 0.256 0.256 0.256 0.272 +0.017 21 23 186 +7
30DEC26 10.00 C 0.000 0.000 0.000 0.215 +0.013 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.140 +0.014 22 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.085 +0.008 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.049 +0.004 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.028 +0.002 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.016 +0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.031 +0.085 43 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.933 +0.075 42 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.683 +0.087 39 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.434 +0.087 36 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.187 +0.090 33 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.937 +0.086 30 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.689 +0.091 28 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.442 +0.091 25 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.193 +0.088 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.952 +0.085 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.720 +0.080 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.505 +0.062 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.308 +0.041 19 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.177 +0.037 21 0 2,774 0
30MAR27 8.25 C 0.000 0.000 0.000 1.025 +0.038 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.859 +0.031 20 0 106 0
30MAR27 8.75 C 0.674 0.674 0.674 0.736 +0.027 20 30 177 +30
30MAR27 9.00 C 0.000 0.000 0.000 0.626 +0.025 21 0 253 0
30MAR27 9.25 C 0.000 0.000 0.000 0.532 +0.022 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.447 +0.018 21 0 6,750 0
30MAR27 9.75 C 0.000 0.000 0.000 0.373 +0.017 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.312 +0.014 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.212 +0.010 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.143 +0.010 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.098 +0.005 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.062 +0.002 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.040 +0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.025 +0.002 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.015 +0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
TOTAL CALL 3,441 189,078 +1,127
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 69 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 62 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 56 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 50 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 44 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 38 0 3,645 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 32 0 4,285 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 26 0 9,497 0
28MAY26 8.00 P 0.005 0.007 0.005 0.001 -0.001 21 8,691 7,095 -5,797
28MAY26 8.25 P 0.007 0.010 0.007 0.006 -0.002 20 451 14,225 +266
28MAY26 8.50 P 0.020 0.028 0.020 0.028 -0.009 21 816 4,610 -404
28MAY26 8.75 P 0.070 0.085 0.068 0.085 -0.025 20 380 23,507 +10
28MAY26 9.00 P 0.000 0.000 0.000 0.209 -0.039 21 0 2,941 0
28MAY26 9.25 P 0.000 0.000 0.000 0.390 -0.043 21 0 242 0
28MAY26 9.50 P 0.000 0.000 0.000 0.606 -0.077 20 0 115 0
28MAY26 9.75 P 0.000 0.000 0.000 0.850 -0.060 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.100 -0.060 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.604 -0.074 41 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.105 -0.073 52 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.602 -0.076 57 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.104 -0.071 68 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.602 -0.076 72 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.105 -0.073 84 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.605 -0.073 91 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.105 -0.073 98 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 65 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 63 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 61 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 57 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 40 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 36 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.002 0.000 20 0 5,692 0
29JUN26 7.75 P 0.010 0.010 0.009 0.006 -0.001 20 120 3,555 -120
29JUN26 8.00 P 0.000 0.000 0.000 0.018 -0.003 20 0 11,186 0
29JUN26 8.25 P 0.040 0.043 0.040 0.042 -0.010 19 8,401 18,682 +6,719
29JUN26 8.50 P 0.089 0.090 0.087 0.093 -0.018 19 100 4,365 -83
29JUN26 8.75 P 0.167 0.176 0.164 0.172 -0.032 19 219 5,737 -23
29JUN26 9.00 P 0.300 0.300 0.282 0.300 -0.039 20 92 1,823 +62
29JUN26 9.25 P 0.000 0.000 0.000 0.464 -0.048 20 0 943 0
29JUN26 9.50 P 0.000 0.000 0.000 0.649 -0.047 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.867 -0.054 20 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.103 -0.058 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.604 -0.078 27 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.105 -0.077 33 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.602 -0.080 37 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.104 -0.078 43 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.602 -0.080 47 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.105 -0.077 54 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.605 -0.076 58 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.105 -0.076 62 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 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 0.000 21 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.003 0.000 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.008 -0.001 20 0 3,871 0
30JUL26 7.50 P 0.000 0.000 0.000 0.019 -0.002 20 0 865 0
30JUL26 7.75 P 0.040 0.040 0.040 0.040 -0.007 20 15 3,320 0
30JUL26 8.00 P 0.073 0.074 0.073 0.077 -0.013 20 11 2,461 -5
30JUL26 8.25 P 0.000 0.000 0.000 0.136 -0.016 20 0 7,542 0
30JUL26 8.50 P 0.000 0.000 0.000 0.222 -0.025 19 0 3,715 0
30JUL26 8.75 P 0.313 0.327 0.313 0.341 -0.034 19 121 843 +113
30JUL26 9.00 P 0.455 0.455 0.455 0.491 -0.043 20 100 372 +100
30JUL26 9.25 P 0.675 0.675 0.675 0.668 -0.053 19 80 354 +80
30JUL26 9.50 P 0.000 0.000 0.000 0.872 -0.047 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.088 -0.051 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.304 -0.081 17 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.779 -0.085 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.268 -0.087 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.763 -0.087 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.263 -0.088 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.757 -0.089 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.258 -0.086 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.755 -0.086 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.254 -0.088 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 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 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.019 -0.003 20 0 2,010 0
28AUG26 7.50 P 0.000 0.000 0.000 0.038 -0.005 20 0 457 0
28AUG26 7.75 P 0.065 0.065 0.064 0.070 -0.007 20 150 300 +150
28AUG26 8.00 P 0.000 0.000 0.000 0.117 -0.011 20 0 20 0
28AUG26 8.25 P 0.000 0.000 0.000 0.182 -0.017 20 0 60 0
28AUG26 8.50 P 0.268 0.268 0.268 0.276 -0.023 20 10 478 +10
28AUG26 8.75 P 0.371 0.387 0.371 0.394 -0.031 20 93 227 +93
28AUG26 9.00 P 0.516 0.516 0.516 0.541 -0.040 20 8 60 0
28AUG26 9.25 P 0.719 0.720 0.719 0.710 -0.051 20 200 375 +170
28AUG26 9.50 P 0.000 0.000 0.000 0.907 -0.048 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.115 -0.051 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.322 -0.077 18 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.788 -0.083 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.272 -0.086 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.766 -0.087 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.263 -0.088 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.759 -0.091 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.258 -0.087 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.755 -0.087 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.254 -0.089 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 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 32 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 0.000 21 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 2,616 0
29SEP26 6.75 P 0.019 0.019 0.019 0.008 -0.002 20 148 2,493 -148
29SEP26 7.00 P 0.000 0.000 0.000 0.017 -0.003 20 0 26,299 0
29SEP26 7.25 P 0.000 0.000 0.000 0.033 -0.006 20 0 5,756 0
29SEP26 7.50 P 0.062 0.062 0.062 0.060 -0.008 20 120 15,480 +120
29SEP26 7.75 P 0.093 0.093 0.089 0.100 -0.008 20 320 2,964 +85
29SEP26 8.00 P 0.000 0.000 0.000 0.151 -0.014 20 0 3,462 0
29SEP26 8.25 P 0.000 0.000 0.000 0.223 -0.025 20 0 1,474 0
29SEP26 8.50 P 0.320 0.321 0.314 0.319 -0.032 20 124 10,020 0
29SEP26 8.75 P 0.442 0.442 0.431 0.437 -0.041 20 61 358 +60
29SEP26 9.00 P 0.000 0.000 0.000 0.584 -0.045 20 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.749 -0.050 20 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 0.942 -0.047 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.143 -0.050 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.339 -0.075 19 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.798 -0.081 17 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.275 -0.086 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.766 -0.087 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.263 -0.088 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.759 -0.091 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.258 -0.087 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.755 -0.087 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.254 -0.089 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 -0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 0.000 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.012 -0.002 21 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.022 -0.002 22 0 1,671 0
30DEC26 6.75 P 0.000 0.000 0.000 0.038 -0.003 22 0 2,001 0
30DEC26 7.00 P 0.000 0.000 0.000 0.061 -0.006 22 0 19,050 0
30DEC26 7.25 P 0.000 0.000 0.000 0.095 -0.007 22 0 1,506 0
30DEC26 7.50 P 0.142 0.144 0.142 0.141 -0.009 22 7 969 +5
30DEC26 7.75 P 0.000 0.000 0.000 0.200 -0.012 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.276 -0.015 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.368 -0.020 22 0 174 0
30DEC26 8.50 P 0.000 0.000 0.000 0.477 -0.024 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.603 -0.029 22 0 325 0
30DEC26 9.00 P 0.000 0.000 0.000 0.746 -0.034 22 0 308 0
30DEC26 9.25 P 0.916 0.918 0.908 0.907 -0.036 22 90 600 +60
30DEC26 9.50 P 0.000 0.000 0.000 1.053 -0.039 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.275 -0.045 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.478 -0.048 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.919 -0.052 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.369 -0.078 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.834 -0.083 26 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.308 -0.085 26 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.786 -0.088 22 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.269 -0.091 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.757 -0.088 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.254 -0.089 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 22 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.009 -0.001 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.015 -0.003 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.026 -0.004 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.043 -0.004 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.066 -0.006 21 0 664 0
30MAR27 7.00 P 0.108 0.108 0.108 0.099 -0.008 21 200 1,063 +200
30MAR27 7.25 P 0.000 0.000 0.000 0.142 -0.010 21 0 220 0
30MAR27 7.50 P 0.000 0.000 0.000 0.196 -0.014 21 0 422 0
30MAR27 7.75 P 0.000 0.000 0.000 0.263 -0.018 21 0 332 0
30MAR27 8.00 P 0.000 0.000 0.000 0.343 -0.023 21 0 2,770 0
30MAR27 8.25 P 0.000 0.000 0.000 0.441 -0.023 22 0 2,811 0
30MAR27 8.50 P 0.000 0.000 0.000 0.553 -0.029 22 0 6,454 0
30MAR27 8.75 P 0.000 0.000 0.000 0.680 -0.033 22 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.820 -0.037 22 0 323 0
30MAR27 9.25 P 0.000 0.000 0.000 0.979 -0.027 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.149 -0.044 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.332 -0.046 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.529 -0.049 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.953 -0.053 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.411 -0.056 25 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.875 -0.077 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.342 -0.084 27 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.819 -0.084 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.296 -0.087 26 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.781 -0.087 23 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.267 -0.088 0 0 0 0
TOTAL PUT 21,128 348,541 +1,723
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.05
28MAY26 4.30 C 0.000 0.000 0.000 2.755 +0.070 71 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.650 +0.065 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.555 +0.070 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.455 +0.069 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.355 +0.069 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.255 +0.069 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.156 +0.070 60 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.051 +0.065 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.806 +0.070 39 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.556 +0.069 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.307 +0.070 35 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.057 +0.070 26 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.807 +0.069 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.561 +0.077 21 0 68 0
28MAY26 6.75 C 0.000 0.000 0.000 0.326 +0.054 19 0 277 0
28MAY26 7.00 C 0.160 0.160 0.154 0.150 +0.033 20 60 5,373 -60
28MAY26 7.25 C 0.045 0.061 0.045 0.054 +0.015 21 479 7,549 -329
28MAY26 7.50 C 0.015 0.017 0.015 0.013 +0.004 21 200 3,582 +200
28MAY26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1,011 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 39 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 68 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 3.056 +0.069 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.954 +0.066 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.857 +0.069 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.755 +0.066 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.657 +0.068 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.556 +0.066 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.457 +0.066 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.361 +0.070 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.260 +0.069 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.161 +0.068 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.062 +0.069 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.813 +0.069 0 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.562 +0.068 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.317 +0.069 0 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 1.073 +0.069 20 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.832 +0.063 20 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.606 +0.066 20 0 90 0
29JUN26 6.75 C 0.000 0.000 0.000 0.400 +0.051 19 0 21,729 0
29JUN26 7.00 C 0.231 0.251 0.231 0.244 +0.038 20 49 22,495 0
29JUN26 7.25 C 0.121 0.144 0.121 0.140 +0.024 20 398 18,401 +209
29JUN26 7.50 C 0.066 0.080 0.066 0.072 +0.017 21 253 3,372 +35
29JUN26 7.75 C 0.000 0.000 0.000 0.032 +0.009 21 0 1,275 0
29JUN26 8.00 C 0.023 0.023 0.023 0.013 +0.004 21 50 300 +50
29JUN26 8.25 C 0.000 0.000 0.000 0.005 +0.002 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.583 +0.079 46 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.484 +0.080 44 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.378 +0.073 34 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.285 +0.079 40 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.176 +0.070 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.087 +0.080 37 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.837 +0.077 32 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.591 +0.075 29 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.354 +0.080 28 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.096 +0.068 21 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.867 +0.065 21 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.657 +0.055 21 0 360 0
30JUL26 6.75 C 0.450 0.450 0.450 0.463 +0.047 20 30 379 -30
30JUL26 7.00 C 0.000 0.000 0.000 0.314 +0.038 20 0 340 0
30JUL26 7.25 C 0.000 0.000 0.000 0.206 +0.027 21 0 208 0
30JUL26 7.50 C 0.123 0.123 0.123 0.128 +0.021 21 7 598 +7
30JUL26 7.75 C 0.000 0.000 0.000 0.076 +0.017 21 0 242 0
30JUL26 8.00 C 0.044 0.052 0.044 0.041 +0.010 21 106 636 +76
30JUL26 8.25 C 0.000 0.000 0.000 0.021 +0.006 21 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.011 +0.004 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.495 +0.078 39 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.396 +0.079 37 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.300 +0.082 37 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.201 +0.082 36 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.100 +0.079 33 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.857 +0.080 31 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.614 +0.077 29 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.375 +0.076 26 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.121 +0.067 21 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.901 +0.064 21 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.700 +0.058 21 0 90 0
28AUG26 6.75 C 0.539 0.539 0.539 0.519 +0.048 20 30 30 +30
28AUG26 7.00 C 0.000 0.000 0.000 0.371 +0.038 20 0 1,090 0
28AUG26 7.25 C 0.000 0.000 0.000 0.257 +0.028 20 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.175 +0.022 21 0 60 0
28AUG26 7.75 C 0.000 0.000 0.000 0.116 +0.021 21 0 50 0
28AUG26 8.00 C 0.000 0.000 0.000 0.072 +0.015 21 0 10 0
28AUG26 8.25 C 0.000 0.000 0.000 0.043 +0.010 21 0 32 0
28AUG26 8.50 C 0.000 0.000 0.000 0.025 +0.007 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.014 +0.004 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.008 +0.002 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.102 +0.083 46 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.998 +0.078 41 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.900 +0.077 40 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.804 +0.080 40 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.708 +0.083 40 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.606 +0.081 37 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.508 +0.080 36 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.406 +0.076 33 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.311 +0.080 33 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.214 +0.080 32 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.116 +0.079 31 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.875 +0.078 29 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.636 +0.077 27 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.403 +0.078 26 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.174 +0.089 24 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.939 +0.062 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.746 +0.056 21 0 12,996 0
29SEP26 6.75 C 0.583 0.583 0.583 0.572 +0.046 21 1 5,833 -1
29SEP26 7.00 C 0.406 0.406 0.406 0.427 +0.036 21 100 1,753 +100
29SEP26 7.25 C 0.000 0.000 0.000 0.312 +0.033 21 0 14,042 0
29SEP26 7.50 C 0.229 0.229 0.229 0.225 +0.026 21 50 613 +50
29SEP26 7.75 C 0.000 0.000 0.000 0.160 +0.022 21 0 210 0
29SEP26 8.00 C 0.115 0.115 0.115 0.108 +0.017 21 30 560 +10
29SEP26 8.25 C 0.000 0.000 0.000 0.071 +0.012 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.045 +0.008 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.028 +0.005 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.017 +0.003 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.011 +0.003 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.936 +0.079 40 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.839 +0.078 39 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.745 +0.081 39 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.645 +0.079 37 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.552 +0.080 37 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.456 +0.081 36 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.361 +0.081 35 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.273 +0.089 35 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.167 +0.078 32 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.930 +0.078 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.697 +0.076 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.463 +0.066 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.240 +0.061 24 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 1.002 +0.053 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.821 +0.025 21 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.680 +0.044 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.537 +0.038 21 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.416 +0.032 21 0 636 0
30DEC26 7.50 C 0.000 0.000 0.000 0.317 +0.026 21 0 362 0
30DEC26 7.75 C 0.000 0.000 0.000 0.237 +0.020 21 0 141 0
30DEC26 8.00 C 0.000 0.000 0.000 0.175 +0.016 21 0 107 0
30DEC26 8.25 C 0.000 0.000 0.000 0.127 +0.012 21 0 386 0
30DEC26 8.50 C 0.000 0.000 0.000 0.091 +0.009 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.064 +0.006 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.044 +0.004 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.031 +0.004 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.021 +0.002 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.014 +0.001 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.009 0.000 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.840 +0.078 36 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.745 +0.080 35 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.645 +0.076 33 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.552 +0.079 33 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.456 +0.079 32 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.361 +0.078 31 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.273 +0.083 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.176 +0.081 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.939 +0.077 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.711 +0.074 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.489 +0.068 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.278 +0.061 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.053 +0.055 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.883 +0.025 21 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.751 +0.051 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.620 +0.041 22 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.504 +0.035 22 0 26 0
30MAR27 7.50 C 0.000 0.000 0.000 0.405 +0.030 22 0 170 0
30MAR27 7.75 C 0.000 0.000 0.000 0.323 +0.026 22 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.257 +0.024 22 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.202 +0.019 22 0 42 0
30MAR27 8.50 C 0.000 0.000 0.000 0.157 +0.015 22 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.122 +0.013 22 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.094 +0.010 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.072 +0.008 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.055 +0.007 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.042 +0.006 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.031 +0.004 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.017 +0.002 21 0 0 0
TOTAL CALL 1,843 158,783 +347
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 69 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 62 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 31 0 1,298 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 3,651 0
28MAY26 6.50 P 0.008 0.009 0.008 0.004 -0.003 21 141 11,554 -21
28MAY26 6.75 P 0.028 0.030 0.028 0.025 -0.016 21 260 4,870 -160
28MAY26 7.00 P 0.107 0.107 0.096 0.100 -0.035 21 437 5,256 0
28MAY26 7.25 P 0.000 0.000 0.000 0.253 -0.056 22 0 1,358 0
28MAY26 7.50 P 0.000 0.000 0.000 0.471 -0.052 26 0 4,234 0
28MAY26 7.75 P 0.000 0.000 0.000 0.700 -0.070 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.950 -0.070 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.213 -0.071 47 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.463 -0.071 54 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.714 -0.070 61 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.963 -0.071 67 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.213 -0.071 73 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.463 -0.071 79 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.708 -0.076 79 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.963 -0.071 89 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.458 -0.077 94 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.003 -0.001 21 0 24,370 0
29JUN26 6.25 P 0.019 0.019 0.019 0.011 -0.004 21 50 3,823 0
29JUN26 6.50 P 0.040 0.040 0.038 0.036 -0.008 21 40 4,708 0
29JUN26 6.75 P 0.095 0.095 0.085 0.089 -0.018 21 40 2,351 +10
29JUN26 7.00 P 0.189 0.189 0.177 0.185 -0.029 21 60 6,732 +30
29JUN26 7.25 P 0.340 0.340 0.321 0.327 -0.042 21 45 10,559 +16
29JUN26 7.50 P 0.000 0.000 0.000 0.515 -0.039 22 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.715 -0.063 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.952 -0.068 21 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.216 -0.068 30 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.466 -0.068 35 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.714 -0.070 38 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.965 -0.069 42 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.214 -0.070 46 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.465 -0.069 49 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.716 -0.068 53 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.963 -0.071 55 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.464 -0.071 62 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.004 -0.001 21 0 230 0
30JUL26 6.00 P 0.022 0.022 0.022 0.013 -0.002 21 10 289 +10
30JUL26 6.25 P 0.000 0.000 0.000 0.033 -0.005 21 0 108 0
30JUL26 6.50 P 0.071 0.071 0.071 0.073 -0.011 21 30 247 +30
30JUL26 6.75 P 0.000 0.000 0.000 0.138 -0.021 21 0 474 0
30JUL26 7.00 P 0.255 0.255 0.227 0.238 -0.031 21 5 338 +2
30JUL26 7.25 P 0.357 0.364 0.357 0.380 -0.038 21 90 730 +90
30JUL26 7.50 P 0.564 0.564 0.536 0.560 -0.031 22 60 135 +30
30JUL26 7.75 P 0.000 0.000 0.000 0.743 -0.056 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.964 -0.063 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.216 -0.068 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.466 -0.068 28 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.714 -0.070 31 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.965 -0.069 35 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.214 -0.070 37 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.465 -0.069 40 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.716 -0.068 44 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.963 -0.071 45 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.464 -0.071 51 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 28 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 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 24 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.004 0.000 21 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.025 -0.004 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.055 -0.006 21 0 26 0
28AUG26 6.50 P 0.000 0.000 0.000 0.105 -0.011 21 0 10 0
28AUG26 6.75 P 0.000 0.000 0.000 0.176 -0.020 21 0 293 0
28AUG26 7.00 P 0.000 0.000 0.000 0.277 -0.030 21 0 1,107 0
28AUG26 7.25 P 0.400 0.400 0.400 0.416 -0.041 21 30 350 +30
28AUG26 7.50 P 0.597 0.597 0.569 0.587 -0.035 21 60 60 +60
28AUG26 7.75 P 0.000 0.000 0.000 0.769 -0.052 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.981 -0.058 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.216 -0.069 22 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.466 -0.068 25 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.714 -0.070 28 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.965 -0.069 31 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.214 -0.070 33 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.465 -0.069 36 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.716 -0.068 39 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.963 -0.071 40 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.464 -0.071 45 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 31 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 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 27 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 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 0.001 -0.001 21 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.009 -0.001 21 0 36,552 0
29SEP26 5.75 P 0.000 0.000 0.000 0.020 -0.003 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.042 -0.006 21 0 10,109 0
29SEP26 6.25 P 0.091 0.091 0.091 0.080 -0.009 21 20 12,268 -20
29SEP26 6.50 P 0.000 0.000 0.000 0.137 -0.014 21 0 2,285 0
29SEP26 6.75 P 0.210 0.210 0.210 0.214 -0.021 21 50 1,077 +50
29SEP26 7.00 P 0.000 0.000 0.000 0.317 -0.031 21 0 470 0
29SEP26 7.25 P 0.465 0.465 0.465 0.452 -0.040 21 30 192 0
29SEP26 7.50 P 0.000 0.000 0.000 0.618 -0.046 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.798 -0.048 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.001 -0.056 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.220 -0.070 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.466 -0.068 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.714 -0.070 25 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.965 -0.069 28 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.214 -0.070 30 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.465 -0.069 33 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.716 -0.068 35 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.963 -0.071 37 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.464 -0.071 41 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.009 -0.002 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.019 -0.004 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.037 -0.007 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.067 -0.009 21 0 357 0
30DEC26 6.00 P 0.119 0.119 0.119 0.110 -0.016 21 20 360 +20
30DEC26 6.25 P 0.000 0.000 0.000 0.170 -0.013 21 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.243 -0.022 20 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.338 -0.030 20 0 2,466 0
30DEC26 7.00 P 0.463 0.463 0.463 0.457 -0.035 20 17 106 +17
30DEC26 7.25 P 0.592 0.592 0.592 0.595 -0.041 20 13 118 +13
30DEC26 7.50 P 0.000 0.000 0.000 0.752 -0.046 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.934 -0.073 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.148 -0.020 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.329 -0.066 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.546 -0.065 19 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.767 -0.066 18 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.993 -0.071 15 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.224 -0.073 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.465 -0.069 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.716 -0.068 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.963 -0.071 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.464 -0.071 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.001 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.015 -0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.019 -0.002 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.025 -0.003 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.044 -0.004 22 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.074 -0.006 22 0 91 0
30MAR27 5.75 P 0.000 0.000 0.000 0.115 -0.009 22 0 602 0
30MAR27 6.00 P 0.000 0.000 0.000 0.171 -0.010 22 0 233 0
30MAR27 6.25 P 0.000 0.000 0.000 0.234 -0.015 21 0 428 0
30MAR27 6.50 P 0.000 0.000 0.000 0.316 -0.020 21 0 125 0
30MAR27 6.75 P 0.000 0.000 0.000 0.420 -0.024 21 0 199 0
30MAR27 7.00 P 0.000 0.000 0.000 0.540 -0.031 21 0 809 0
30MAR27 7.25 P 0.000 0.000 0.000 0.677 -0.038 21 0 898 0
30MAR27 7.50 P 0.000 0.000 0.000 0.829 -0.051 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.997 -0.075 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.184 -0.056 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.378 -0.057 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.588 -0.065 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.806 -0.066 19 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.028 -0.067 19 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.254 -0.071 18 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.484 -0.073 15 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.718 -0.074 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.963 -0.071 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.464 -0.071 0 0 0 0
TOTAL PUT 1,508 252,590 +207
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.12
28MAY26 3.90 C 0.000 0.000 0.000 1.224 -0.001 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.125 0.000 43 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.025 +0.004 38 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.925 +0.004 33 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.825 +0.003 27 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.725 -0.001 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.625 +0.002 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.525 +0.004 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.426 +0.008 17 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.322 -0.001 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.229 -0.005 13 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.157 +0.006 18 0 190 0
28MAY26 5.25 C 0.000 0.000 0.000 0.031 +0.003 17 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.003 +0.001 18 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 31 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.225 -0.012 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.125 -0.012 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.025 -0.013 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.926 -0.013 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.829 -0.018 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.730 -0.018 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.633 -0.015 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.538 -0.012 15 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.446 -0.009 16 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.358 0.000 17 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.288 +0.002 19 0 100 0
29JUN26 5.00 C 0.000 0.000 0.000 0.217 +0.006 18 0 44 0
29JUN26 5.25 C 0.089 0.089 0.089 0.087 -0.002 18 5 41 +5
29JUN26 5.50 C 0.000 0.000 0.000 0.028 -0.001 18 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.007 0.000 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 1.127 -0.010 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.028 -0.010 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.930 -0.009 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.843 -0.009 25 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.733 -0.018 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.639 -0.012 17 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.545 -0.009 18 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.456 +0.001 18 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.372 +0.001 18 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.305 +0.006 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.237 +0.006 19 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.111 +0.003 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.044 +0.001 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.015 +0.001 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.005 0.000 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 1.030 -0.019 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.931 -0.020 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.843 -0.009 23 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.737 -0.016 15 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.643 -0.013 18 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.553 -0.010 19 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.470 +0.002 19 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.391 +0.002 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.325 +0.002 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.263 +0.003 20 0 200 0
28AUG26 5.25 C 0.000 0.000 0.000 0.145 +0.004 20 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.073 +0.003 20 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.034 +0.002 20 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.014 0.000 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.006 0.000 20 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.228 -0.017 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.128 -0.021 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.030 -0.021 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.934 -0.020 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.843 -0.011 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.744 -0.011 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.655 -0.004 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.567 -0.001 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.489 +0.006 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.410 +0.005 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.339 +0.004 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.277 +0.003 19 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.158 0.000 18 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.084 -0.001 18 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.042 0.000 18 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.019 -0.001 18 0 64 0
29SEP26 6.25 C 0.000 0.000 0.000 0.009 0.000 18 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 0.000 19 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 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 1.231 -0.018 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.135 -0.018 17 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.041 -0.018 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.950 -0.017 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.862 -0.017 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.786 -0.009 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.697 -0.015 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.631 -0.005 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.559 -0.007 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.494 -0.008 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.427 -0.012 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.375 -0.001 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.268 +0.003 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.186 +0.003 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.124 -0.001 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.082 -0.003 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.056 +0.001 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.035 +0.001 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 0.000 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.249 -0.003 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.156 -0.004 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.067 -0.004 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.969 -0.019 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.898 -0.006 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.813 -0.013 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.745 -0.008 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.679 -0.004 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.619 +0.002 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.560 +0.006 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.508 +0.006 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.457 +0.006 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.348 +0.004 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.261 +0.004 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.192 +0.003 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.139 +0.002 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.099 0.000 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.072 -0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.051 +0.001 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.035 +0.001 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.023 +0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.016 +0.001 22 0 0 0
TOTAL CALL 5 2,758 +5
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 49 0
28MAY26 4.80 P 0.000 0.000 0.000 0.004 0.000 18 0 60 0
28MAY26 4.90 P 0.000 0.000 0.000 0.011 -0.001 18 0 227 0
28MAY26 5.00 P 0.000 0.000 0.000 0.030 -0.001 18 0 153 0
28MAY26 5.25 P 0.000 0.000 0.000 0.158 +0.001 18 0 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.392 +0.002 27 0 14 0
28MAY26 5.75 P 0.000 0.000 0.000 0.643 +0.003 39 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.893 +0.003 50 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.143 +0.003 60 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.393 +0.003 69 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.643 +0.003 77 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.893 +0.003 85 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.132 -0.008 76 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.393 +0.003 100 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 28 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 23 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 0.001 -0.001 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 -0.001 18 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.007 -0.001 18 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.014 -0.002 18 0 130 0
29JUN26 4.80 P 0.000 0.000 0.000 0.026 -0.004 18 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.048 -0.003 18 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.078 -0.002 18 0 268 0
29JUN26 5.25 P 0.213 0.213 0.213 0.202 -0.003 18 30 108 +30
29JUN26 5.50 P 0.000 0.000 0.000 0.406 -0.002 20 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.645 +0.005 25 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.896 +0.006 32 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.145 +0.005 38 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.396 +0.006 44 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.646 +0.006 49 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.894 +0.004 53 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.144 +0.004 58 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.394 +0.004 62 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.644 +0.004 66 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.894 +0.004 70 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.011 -0.001 18 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.020 -0.001 19 0 30 0
30JUL26 4.60 P 0.000 0.000 0.000 0.034 -0.002 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.054 -0.002 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.081 -0.004 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.116 0.000 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.162 -0.005 19 0 236 0
30JUL26 5.25 P 0.302 0.302 0.302 0.303 -0.002 18 5 47 +2
30JUL26 5.50 P 0.000 0.000 0.000 0.503 +0.005 18 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.737 -0.005 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.978 -0.004 23 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.210 -0.012 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.468 +0.007 25 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.716 +0.008 26 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.965 +0.007 29 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.213 +0.007 27 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.462 +0.007 29 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 0.000 20 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.025 -0.001 20 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.039 -0.001 20 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.058 -0.002 20 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.083 -0.002 20 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.114 +0.002 20 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.145 -0.003 19 0 0 0
28AUG26 5.00 P 0.187 0.187 0.187 0.190 -0.002 19 3 203 +3
28AUG26 5.25 P 0.000 0.000 0.000 0.337 +0.001 19 0 17 0
28AUG26 5.50 P 0.000 0.000 0.000 0.522 +0.004 19 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.745 -0.004 20 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.980 -0.004 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.222 -0.003 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.468 -0.002 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.716 +0.008 24 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.965 +0.007 26 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.213 +0.007 26 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.462 +0.007 28 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 0.000 18 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 0.000 18 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.007 -0.001 18 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.012 -0.001 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.019 -0.002 18 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.030 -0.003 18 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.045 -0.004 18 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.065 -0.005 18 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.091 -0.005 18 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.123 -0.007 18 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.162 -0.008 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.209 -0.008 19 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.337 -0.008 17 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.546 +0.009 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.749 0.000 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.986 -0.005 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.225 -0.003 21 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.469 -0.001 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.716 +0.008 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.965 +0.007 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.213 +0.007 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.462 +0.007 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.711 +0.008 28 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.960 +0.011 30 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 -0.001 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.028 -0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.039 -0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.053 -0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.070 -0.002 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.091 -0.002 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.116 -0.002 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.146 0.000 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.179 -0.004 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.218 -0.004 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.263 -0.004 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.310 -0.005 22 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.455 -0.002 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.627 +0.004 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.822 +0.003 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.042 +0.016 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.256 -0.013 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.495 +0.007 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.731 -0.006 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.971 -0.004 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.213 +0.007 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.462 +0.007 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.711 +0.007 25 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.040 -0.001 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.054 0.000 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.069 -0.001 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.087 -0.001 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.109 -0.002 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.134 -0.002 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.164 -0.002 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.195 -0.003 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.234 -0.003 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.273 -0.004 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.320 -0.004 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.368 -0.004 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.511 -0.005 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.677 -0.007 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.866 -0.007 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.074 -0.006 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.297 -0.006 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.523 +0.002 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.753 -0.007 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.989 -0.007 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.228 -0.007 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.468 -0.008 26 0 0 0
TOTAL PUT 38 3,947 +35
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 ($0.001) CLOSING PRICE HK$ 11.22
28MAY26 8.00 C 0.000 0.000 0.000 3.225 +0.100 75 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.972 +0.097 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.725 +0.100 58 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.475 +0.105 45 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.222 +0.096 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.975 +0.099 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.725 +0.099 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.476 +0.100 34 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.226 +0.099 28 0 30 0
28MAY26 10.50 C 0.725 0.725 0.725 0.727 +0.079 19 2 448 -2
28MAY26 11.00 C 0.282 0.282 0.282 0.276 0.000 20 2 561 0
28MAY26 11.50 C 0.065 0.074 0.053 0.036 -0.034 19 192 2,175 +192
28MAY26 12.00 C 0.000 0.000 0.000 0.002 -0.011 20 0 1,020 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 -0.001 26 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 64 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.225 +0.088 60 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.975 +0.088 55 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.725 +0.087 50 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.475 +0.085 44 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.222 +0.084 0 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.975 +0.086 0 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.725 +0.099 0 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.476 +0.100 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.226 +0.099 25 0 15 0
29JUN26 10.50 C 0.740 0.740 0.740 0.734 +0.086 21 2 46 -2
29JUN26 11.00 C 0.000 0.000 0.000 0.337 +0.061 21 0 644 0
29JUN26 11.50 C 0.162 0.162 0.150 0.138 +0.038 22 24 1,131 +22
29JUN26 12.00 C 0.078 0.080 0.078 0.051 +0.018 22 13 1,387 +3
29JUN26 12.50 C 0.000 0.000 0.000 0.016 +0.007 22 0 696 0
29JUN26 13.00 C 0.028 0.028 0.026 0.005 +0.002 22 24 2,048 +19
29JUN26 13.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 36 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 39 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 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 3.225 +0.088 51 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.975 +0.088 46 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.725 +0.087 42 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.475 +0.085 37 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.222 +0.084 0 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.975 +0.086 0 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.725 +0.099 0 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.476 +0.100 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.227 +0.099 23 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.755 +0.085 22 0 15 0
30JUL26 11.00 C 0.416 0.416 0.416 0.430 +0.056 22 2 200 +2
30JUL26 11.50 C 0.000 0.000 0.000 0.252 +0.055 23 0 465 0
30JUL26 12.00 C 0.000 0.000 0.000 0.133 +0.037 23 0 146 0
30JUL26 12.50 C 0.000 0.000 0.000 0.065 +0.022 23 0 62 0
30JUL26 13.00 C 0.000 0.000 0.000 0.029 +0.011 23 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.012 +0.005 23 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.975 +0.083 43 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.725 +0.087 39 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.476 +0.083 38 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 2.225 +0.083 31 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.975 +0.085 27 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.725 +0.099 0 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.476 +0.098 24 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 1.228 +0.089 21 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.812 +0.076 23 0 0 0
28AUG26 11.00 C 0.529 0.529 0.529 0.505 +0.022 22 2 2 +2
28AUG26 11.50 C 0.000 0.000 0.000 0.307 +0.007 22 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.175 -0.001 22 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.094 -0.003 22 0 65 0
28AUG26 13.00 C 0.132 0.132 0.132 0.048 -0.004 22 25 25 +25
28AUG26 13.50 C 0.000 0.000 0.000 0.023 -0.002 22 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.011 -0.002 22 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.225 +0.088 43 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.975 +0.082 39 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.725 +0.085 36 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.476 +0.083 34 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.225 +0.083 30 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.975 +0.084 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.726 +0.098 24 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.484 +0.094 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.262 +0.087 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.904 +0.066 24 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.628 +0.056 24 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.437 +0.031 24 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.308 +0.035 25 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.200 +0.028 25 0 795 0
29SEP26 13.00 C 0.194 0.196 0.194 0.125 +0.018 25 60 1,248 +42
29SEP26 13.50 C 0.000 0.000 0.000 0.076 +0.012 25 0 826 0
29SEP26 14.00 C 0.000 0.000 0.000 0.045 +0.008 24 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.026 +0.005 24 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.015 +0.003 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.009 +0.002 25 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.002 0.000 24 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 25 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.225 +0.088 34 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.975 +0.082 31 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.725 +0.083 29 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.476 +0.083 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.227 +0.084 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.975 +0.079 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.797 +0.084 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.617 +0.077 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.449 +0.070 25 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.156 +0.062 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.880 +0.054 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.679 +0.046 25 0 72 0
30DEC26 12.00 C 0.538 0.542 0.531 0.527 +0.020 25 180 6,518 +180
30DEC26 12.50 C 0.000 0.000 0.000 0.410 +0.033 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.303 +0.026 26 0 34 0
30DEC26 13.50 C 0.280 0.280 0.280 0.221 +0.020 26 6 74 +6
30DEC26 14.00 C 0.000 0.000 0.000 0.158 +0.014 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.112 +0.011 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.080 +0.010 26 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.056 +0.007 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.039 +0.005 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.026 +0.003 25 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.018 +0.002 25 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.013 +0.002 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.225 +0.088 29 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.975 +0.082 26 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.730 +0.086 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.476 +0.080 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.240 +0.075 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.047 +0.078 22 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.933 +0.074 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.766 +0.074 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.609 +0.068 25 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.323 +0.060 25 0 55 0
30MAR27 11.00 C 0.000 0.000 0.000 1.043 +0.051 24 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.838 +0.043 24 0 191 0
30MAR27 12.00 C 0.000 0.000 0.000 0.686 +0.028 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.556 +0.032 25 0 10 0
30MAR27 13.00 C 0.485 0.485 0.485 0.436 +0.030 25 3 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.339 +0.024 25 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.261 +0.018 25 0 492 0
30MAR27 14.50 C 0.000 0.000 0.000 0.197 +0.013 25 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.151 +0.014 25 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.114 +0.009 25 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.085 +0.007 25 0 10 0
TOTAL CALL 537 27,327 +489
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 34 0 28 0
28MAY26 9.25 P 0.005 0.005 0.005 0.001 0.000 29 2 35 -2
28MAY26 9.50 P 0.000 0.000 0.000 0.001 -0.004 25 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.001 -0.012 21 0 469 0
28MAY26 10.00 P 0.013 0.013 0.013 0.003 -0.031 19 10 314 -10
28MAY26 10.50 P 0.061 0.062 0.061 0.047 -0.097 19 11 676 -6
28MAY26 11.00 P 0.245 0.280 0.245 0.244 -0.145 18 25 674 0
28MAY26 11.50 P 0.662 0.662 0.662 0.650 -0.113 16 2 614 0
28MAY26 12.00 P 0.000 0.000 0.000 1.143 -0.108 17 0 179 0
28MAY26 12.50 P 0.000 0.000 0.000 1.643 -0.100 25 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.122 -0.105 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.627 -0.101 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.124 -0.101 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.624 -0.101 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.120 -0.104 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.623 -0.099 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.124 -0.099 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 22 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.003 0.000 22 0 194 0
29JUN26 9.25 P 0.000 0.000 0.000 0.006 -0.001 22 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.015 -0.001 22 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.033 -0.002 22 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.060 -0.006 21 0 489 0
29JUN26 10.50 P 0.146 0.164 0.146 0.176 -0.020 21 25 647 -6
29JUN26 11.00 P 0.365 0.388 0.360 0.398 -0.047 21 64 776 +54
29JUN26 11.50 P 0.000 0.000 0.000 0.736 -0.055 20 0 428 0
29JUN26 12.00 P 0.000 0.000 0.000 1.174 -0.085 22 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.648 -0.096 22 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.124 -0.109 0 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.627 -0.106 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.124 -0.107 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.624 -0.107 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.120 -0.110 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.623 -0.106 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.124 -0.107 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.621 -0.109 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.119 -0.109 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.620 -0.082 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.008 +0.001 23 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.017 +0.002 23 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.029 0.000 23 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.050 0.000 22 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.083 -0.001 23 0 105 0
30JUL26 10.00 P 0.000 0.000 0.000 0.131 -0.003 22 0 170 0
30JUL26 10.50 P 0.000 0.000 0.000 0.278 -0.011 22 0 343 0
30JUL26 11.00 P 0.475 0.490 0.472 0.506 -0.031 22 5 328 0
30JUL26 11.50 P 0.000 0.000 0.000 0.817 -0.079 21 0 77 0
30JUL26 12.00 P 0.000 0.000 0.000 1.223 -0.102 22 0 45 0
30JUL26 12.50 P 0.000 0.000 0.000 1.673 -0.084 23 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.135 -0.098 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.627 -0.106 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.124 -0.107 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.624 -0.107 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.120 -0.110 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.623 -0.106 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.124 -0.107 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.003 -0.004 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.008 -0.005 22 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.014 -0.010 22 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.026 -0.013 22 0 2 0
28AUG26 9.25 P 0.049 0.052 0.049 0.046 -0.016 22 2 2 +2
28AUG26 9.50 P 0.000 0.000 0.000 0.074 -0.022 22 0 20 0
28AUG26 9.75 P 0.000 0.000 0.000 0.112 -0.031 21 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.167 -0.038 22 0 47 0
28AUG26 10.50 P 0.000 0.000 0.000 0.335 -0.043 22 0 30 0
28AUG26 11.00 P 0.000 0.000 0.000 0.565 -0.062 22 0 317 0
28AUG26 11.50 P 0.000 0.000 0.000 0.847 -0.149 20 0 5 0
28AUG26 12.00 P 0.000 0.000 0.000 1.282 -0.091 23 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 1.684 -0.102 22 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.161 -0.072 23 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.631 -0.102 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.128 -0.103 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.624 -0.107 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.120 -0.110 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.623 -0.106 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.010 -0.002 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.018 -0.002 24 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.031 -0.001 24 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.046 -0.004 24 0 141 0
29SEP26 9.00 P 0.069 0.069 0.069 0.069 -0.007 24 1 120 +1
29SEP26 9.25 P 0.000 0.000 0.000 0.102 -0.008 24 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.145 -0.011 24 0 85 0
29SEP26 9.75 P 0.000 0.000 0.000 0.199 -0.016 24 0 84 0
29SEP26 10.00 P 0.000 0.000 0.000 0.266 -0.020 24 0 165 0
29SEP26 10.50 P 0.434 0.457 0.434 0.457 -0.044 24 95 327 +95
29SEP26 11.00 P 0.693 0.693 0.693 0.719 -0.044 25 1 351 -1
29SEP26 11.50 P 0.000 0.000 0.000 0.998 -0.056 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.355 -0.067 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.757 -0.131 24 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.260 -0.090 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.741 -0.080 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.217 -0.070 33 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.688 -0.075 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.163 -0.080 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.645 -0.084 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.131 -0.100 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.624 -0.106 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.119 -0.109 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.620 -0.082 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.049 -0.003 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.068 -0.006 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.094 -0.009 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.128 -0.009 25 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.170 -0.013 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.219 -0.017 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.279 -0.018 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.351 -0.022 25 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.429 -0.029 25 0 327 0
30DEC26 10.50 P 0.000 0.000 0.000 0.631 -0.044 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.899 -0.055 26 0 154 0
30DEC26 11.50 P 0.000 0.000 0.000 1.222 -0.056 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.521 -0.110 25 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 1.949 -0.073 27 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.365 -0.081 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.810 -0.088 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.279 -0.081 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.751 -0.068 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.218 -0.070 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.687 -0.078 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.164 -0.079 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.644 -0.086 31 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.132 -0.096 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.620 -0.082 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.083 -0.007 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.111 -0.010 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.145 -0.012 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.189 -0.013 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.237 -0.018 25 0 56 0
30MAR27 9.25 P 0.251 0.251 0.251 0.297 -0.019 25 10 50 +10
30MAR27 9.50 P 0.325 0.328 0.325 0.364 -0.024 24 18 69 +18
30MAR27 9.75 P 0.000 0.000 0.000 0.440 -0.025 24 0 20 0
30MAR27 10.00 P 0.000 0.000 0.000 0.528 -0.030 24 0 158 0
30MAR27 10.50 P 0.000 0.000 0.000 0.749 -0.024 25 0 202 0
30MAR27 11.00 P 0.000 0.000 0.000 1.019 -0.029 25 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.327 -0.051 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.661 -0.067 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.030 -0.074 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.433 -0.077 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.863 -0.084 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.316 -0.089 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.789 -0.065 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.244 -0.074 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.713 -0.072 31 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.185 -0.076 31 0 0 0
TOTAL PUT 271 15,462 +155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 14.70
28MAY26 8.25 C 0.00 0.00 0.00 6.45 -0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.20 -0.05 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.96 -0.03 66 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.70 -0.05 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.45 -0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.22 -0.03 92 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 4.95 -0.04 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.70 -0.04 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.71 -0.09 0 0 411 0
28MAY26 11.50 C 3.15 3.15 3.15 3.23 -0.03 61 9 761 -9
28MAY26 12.00 C 0.00 0.00 0.00 2.76 -0.06 63 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.27 -0.08 55 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.78 -0.07 46 1 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.36 -0.04 46 1 255 -1
28MAY26 14.00 C 0.00 0.00 0.00 0.99 0.00 46 0 230 0
28MAY26 14.50 C 0.73 0.75 0.68 0.69 0.00 47 26 319 +16
28MAY26 15.00 C 0.00 0.00 0.00 0.46 0.00 47 0 346 0
28MAY26 15.50 C 0.33 0.33 0.33 0.29 -0.01 47 40 166 +9
28MAY26 16.00 C 0.22 0.22 0.20 0.17 -0.01 47 55 337 +15
28MAY26 16.50 C 0.15 0.15 0.15 0.10 -0.01 48 45 303 +20
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 218 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 0.00 48 0 229 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 51 0 102 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 91 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 9.21 -0.04 113 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.96 -0.04 100 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.71 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.46 -0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.21 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.96 -0.04 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.71 -0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.46 -0.04 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.21 -0.04 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.96 -0.04 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.71 -0.04 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.46 -0.03 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.21 -0.05 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.96 -0.05 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.72 -0.04 69 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.47 -0.04 65 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.22 -0.04 61 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.97 -0.03 57 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.72 -0.04 54 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.22 -0.04 46 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.72 -0.08 38 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.29 +0.01 57 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.84 -0.02 56 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.37 -0.04 51 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.88 -0.04 43 1 224 +1
29JUN26 13.50 C 0.00 0.00 0.00 1.50 -0.04 43 1 41 +1
29JUN26 14.00 C 1.24 1.24 1.24 1.21 0.00 45 15 113 +1
29JUN26 14.50 C 0.93 1.11 0.93 0.93 -0.02 44 58 165 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.70 -0.03 44 0 175 0
29JUN26 15.50 C 0.62 0.62 0.62 0.52 -0.02 44 15 144 +15
29JUN26 16.00 C 0.43 0.43 0.43 0.38 -0.02 44 2 164 -2
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.01 43 0 83 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 176 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 0.00 44 0 71 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 0.00 44 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 44 0 66 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 45 0 70 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 44 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 44 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 54 0 218 0
30JUL26 9.75 C 0.00 0.00 0.00 5.00 -0.02 64 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.75 -0.02 61 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.26 -0.02 56 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.76 -0.04 50 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.29 -0.02 48 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.86 0.00 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.40 -0.02 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.98 -0.03 41 0 43 0
30JUL26 13.50 C 0.00 0.00 0.00 1.64 -0.03 41 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 1.36 +0.01 42 0 300 0
30JUL26 14.50 C 0.00 0.00 0.00 1.11 0.00 42 0 195 0
30JUL26 15.00 C 0.00 0.00 0.00 0.91 +0.01 43 0 36 0
30JUL26 15.50 C 0.00 0.00 0.00 0.72 -0.01 42 0 75 0
30JUL26 16.00 C 0.00 0.00 0.00 0.57 -0.01 42 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.45 -0.01 42 0 19 0
30JUL26 17.00 C 0.00 0.00 0.00 0.35 0.00 42 0 104 0
30JUL26 17.50 C 0.00 0.00 0.00 0.27 0.00 42 0 65 0
30JUL26 18.00 C 0.00 0.00 0.00 0.21 0.00 42 0 48 0
30JUL26 18.50 C 0.29 0.29 0.29 0.16 0.00 42 34 109 +34
30JUL26 19.00 C 0.25 0.25 0.25 0.12 0.00 42 49 234 +49
30JUL26 19.50 C 0.00 0.00 0.00 0.09 0.00 42 0 201 0
30JUL26 20.00 C 0.20 0.20 0.20 0.07 0.00 42 34 352 +34
30JUL26 21.00 C 0.16 0.16 0.16 0.04 0.00 42 34 439 +34
30JUL26 22.00 C 0.00 0.00 0.00 0.02 0.00 42 0 770 0
28AUG26 10.00 C 0.00 0.00 0.00 4.75 -0.02 53 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.26 -0.02 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.79 -0.01 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.29 -0.03 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.90 0.00 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.50 +0.01 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.10 -0.01 41 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 1.79 -0.03 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.53 0.00 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.30 +0.01 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.09 -0.01 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.91 -0.02 42 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.75 -0.02 42 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.61 -0.02 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.50 -0.02 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.33 -0.01 42 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 7.99 -0.01 87 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.74 -0.01 83 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.49 -0.01 79 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.24 -0.01 76 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.99 -0.01 72 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.74 -0.01 69 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.49 -0.02 66 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.24 -0.02 63 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.99 -0.02 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.75 -0.01 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.50 -0.01 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.25 -0.01 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.00 -0.02 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.75 -0.02 48 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.26 -0.02 44 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.79 -0.01 42 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.38 -0.02 43 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.95 +0.03 41 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.58 -0.01 41 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.24 -0.01 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.96 -0.04 41 0 50 0
29SEP26 14.00 C 1.63 1.63 1.63 1.74 -0.04 42 20 47 +20
29SEP26 14.50 C 0.00 0.00 0.00 1.44 -0.02 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.25 -0.04 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.09 -0.02 42 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.93 -0.03 42 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 -0.03 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 -0.03 41 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 -0.03 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 -0.02 42 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.02 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 7.49 -0.01 63 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 7.24 -0.01 60 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.99 -0.01 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.74 -0.01 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.49 -0.02 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.24 -0.02 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.99 -0.02 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.75 -0.01 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.50 -0.01 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.25 -0.03 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.00 -0.02 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.75 -0.02 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.28 0.00 36 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.86 -0.06 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.49 -0.01 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.14 -0.02 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.81 -0.04 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.53 -0.03 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.26 -0.03 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.02 -0.03 38 0 15 0
30DEC26 14.50 C 1.85 1.85 1.78 1.80 -0.02 38 21 21 +6
30DEC26 15.00 C 1.60 1.60 1.60 1.60 -0.03 38 15 178 +15
30DEC26 15.50 C 1.43 1.43 1.43 1.43 -0.02 39 15 15 +13
30DEC26 16.00 C 1.29 1.29 1.29 1.28 -0.02 39 15 98 -15
30DEC26 16.50 C 1.16 1.16 1.16 1.16 -0.01 40 15 16 +15
30DEC26 17.00 C 0.00 0.00 0.00 1.03 -0.03 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 -0.02 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 -0.02 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.69 -0.02 40 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.02 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.53 -0.02 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 -0.02 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 5.27 -0.01 36 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.03 -0.02 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.81 -0.02 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.40 -0.02 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.03 -0.02 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.68 -0.03 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.36 -0.04 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.07 -0.02 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.79 -0.03 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.54 -0.02 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.30 -0.03 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.08 -0.02 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.89 -0.02 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.74 0.00 38 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.59 0.00 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.44 -0.03 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.32 -0.02 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.18 -0.02 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.06 -0.01 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.95 -0.02 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.85 -0.02 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.76 -0.02 39 0 3 0
30MAR27 20.00 C 0.91 0.91 0.91 0.69 -0.01 39 10 50 +9
30MAR27 21.00 C 0.00 0.00 0.00 0.55 -0.01 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.01 39 0 50 0
TOTAL CALL 531 21,241 +295
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 48 0 1,287 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 919 0
28MAY26 13.50 P 0.14 0.14 0.14 0.14 0.00 46 1 372 +1
28MAY26 14.00 P 0.24 0.28 0.24 0.28 +0.02 47 333 392 +149
28MAY26 14.50 P 0.40 0.46 0.40 0.46 +0.01 45 4 528 +3
28MAY26 15.00 P 0.69 0.69 0.69 0.73 0.00 46 36 447 +15
28MAY26 15.50 P 1.02 1.02 1.02 1.07 +0.01 47 30 259 +30
28MAY26 16.00 P 0.00 0.00 0.00 1.45 +0.03 46 0 136 0
28MAY26 16.50 P 0.00 0.00 0.00 1.88 +0.03 47 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 2.34 +0.04 47 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 2.86 +0.01 59 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.33 0.00 58 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.80 -0.05 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.81 +0.02 67 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.31 +0.03 72 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.31 +0.03 81 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.31 +0.04 90 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.31 +0.04 99 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 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 74 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 67 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.06 0.06 0.06 0.07 +0.01 43 15 133 +15
29JUN26 12.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 1,671 0
29JUN26 12.50 P 0.17 0.17 0.17 0.21 0.00 43 30 947 0
29JUN26 13.00 P 0.27 0.27 0.27 0.33 +0.01 43 5 529 +5
29JUN26 13.50 P 0.42 0.45 0.42 0.49 +0.01 42 19 208 +3
29JUN26 14.00 P 0.64 0.64 0.64 0.69 +0.01 42 15 266 -10
29JUN26 14.50 P 0.87 0.87 0.83 0.94 +0.02 42 101 177 +20
29JUN26 15.00 P 1.15 1.17 1.15 1.23 +0.02 41 11 128 +5
29JUN26 15.50 P 0.00 0.00 0.00 1.57 +0.02 41 0 132 0
29JUN26 16.00 P 0.00 0.00 0.00 1.97 +0.02 43 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.37 0.00 43 0 30 0
29JUN26 17.00 P 2.61 2.61 2.61 2.80 -0.02 43 2 135 -2
29JUN26 17.50 P 0.00 0.00 0.00 3.26 -0.01 45 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.73 +0.01 46 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.21 +0.01 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.67 +0.02 45 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.15 -0.01 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.62 0.00 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.59 -0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.59 +0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.56 0.00 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 0.09 +0.01 41 0 17 0
30JUL26 11.50 P 0.00 0.00 0.00 0.15 +0.01 41 0 45 0
30JUL26 12.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 61 0
30JUL26 12.50 P 0.27 0.27 0.25 0.35 +0.02 41 143 177 +128
30JUL26 13.00 P 0.39 0.41 0.39 0.49 +0.02 41 60 105 +44
30JUL26 13.50 P 0.59 0.59 0.59 0.67 +0.02 41 6 117 0
30JUL26 14.00 P 0.00 0.00 0.00 0.88 +0.02 40 0 151 0
30JUL26 14.50 P 1.13 1.13 1.13 1.13 +0.01 40 1 211 0
30JUL26 15.00 P 0.00 0.00 0.00 1.43 +0.01 40 0 210 0
30JUL26 15.50 P 1.67 1.72 1.67 1.77 +0.02 41 30 420 +30
30JUL26 16.00 P 0.00 0.00 0.00 2.16 +0.02 42 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 2.53 -0.02 42 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 2.99 +0.01 45 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.42 +0.01 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.83 -0.02 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.29 -0.01 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.76 +0.01 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.23 0.00 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.70 +0.01 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.65 0.00 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.61 +0.01 0 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 0.00 41 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 6 0
28AUG26 12.00 P 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.62 +0.01 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.82 +0.02 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.04 +0.02 40 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 1.29 +0.01 40 0 5 0
28AUG26 15.00 P 0.00 0.00 0.00 1.58 0.00 40 0 45 0
28AUG26 15.50 P 0.00 0.00 0.00 1.92 +0.01 40 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 2.28 +0.01 41 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.67 +0.01 42 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.08 +0.01 42 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.50 +0.01 43 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 3.93 +0.01 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.37 0.00 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.83 +0.01 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.28 -0.01 44 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.73 -0.02 43 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.74 +0.05 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.67 -0.01 46 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 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 42 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 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 0.09 -0.01 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 0.00 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 -0.01 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.59 0.00 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 0.00 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.96 0.00 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.19 0.00 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 -0.01 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 0.00 41 0 237 0
29SEP26 15.50 P 2.05 2.05 2.05 2.09 -0.01 41 13 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.47 +0.01 42 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.82 0.00 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.23 +0.01 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.64 +0.01 43 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.06 +0.01 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.49 0.00 44 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.93 +0.01 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.38 +0.01 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.82 0.00 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.76 -0.04 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.70 +0.01 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.65 +0.01 43 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 0.00 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 0.08 -0.01 39 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 0.00 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 0.00 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.01 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 0.00 39 0 22 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 0.00 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.67 0.00 39 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.01 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.04 -0.01 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 0.00 39 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 0.00 40 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.83 0.00 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 0.00 41 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.46 +0.01 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.80 +0.01 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.16 +0.02 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.54 +0.02 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.92 +0.02 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.33 +0.02 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.74 +0.02 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.18 +0.03 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.62 +0.03 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.07 +0.03 45 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 7.00 +0.03 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.93 0.00 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.89 +0.03 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 -0.01 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 0.00 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 0.00 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 +0.01 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 +0.01 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.67 0.00 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.84 -0.01 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.03 -0.01 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 0.00 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.49 0.00 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.76 0.00 39 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 -0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.35 +0.01 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.68 +0.02 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.02 +0.02 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.36 +0.02 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.73 +0.02 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.11 +0.02 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.50 +0.02 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.91 +0.02 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.33 +0.03 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.76 +0.03 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.20 +0.03 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.10 +0.03 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.04 +0.04 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.97 +0.01 47 0 0 0
TOTAL PUT 855 29,836 +436
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 11.86
28MAY26 8.50 C 0.00 0.00 0.00 3.37 -0.14 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.12 -0.14 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.62 -0.14 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.37 -0.14 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.12 -0.14 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.87 -0.15 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.39 -0.14 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.94 -0.13 35 0 10 0
28MAY26 11.50 C 0.55 0.55 0.55 0.55 -0.11 33 12 91 +12
28MAY26 12.00 C 0.00 0.00 0.00 0.29 -0.09 35 0 310 0
28MAY26 12.50 C 0.00 0.00 0.00 0.14 -0.05 36 0 192 0
28MAY26 13.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 159 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 152 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.39 -0.14 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.15 -0.14 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.90 -0.14 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.66 -0.14 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.42 -0.14 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.19 -0.14 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.96 -0.14 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.54 -0.13 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.16 -0.13 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.85 -0.08 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.58 -0.08 36 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.41 -0.05 37 0 24 0
29JUN26 13.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 -0.04 38 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 92 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 42 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.43 -0.14 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.19 -0.14 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.96 -0.14 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.73 -0.14 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.51 -0.13 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.30 -0.13 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.10 -0.12 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.71 -0.12 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.35 -0.13 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.06 -0.08 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.82 -0.07 38 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.64 -0.04 39 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.49 -0.03 40 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.36 -0.03 40 0 310 0
30JUL26 14.00 C 0.00 0.00 0.00 0.25 -0.04 39 0 53 0
30JUL26 14.50 C 0.00 0.00 0.00 0.18 -0.03 39 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 53 0
30JUL26 16.00 C 0.10 0.10 0.10 0.06 -0.01 39 1 147 +1
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.49 -0.13 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.26 -0.13 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.04 -0.13 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.82 -0.13 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.62 -0.12 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.42 -0.12 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.22 -0.13 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.87 -0.11 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.55 -0.10 40 0 0 0
28AUG26 11.50 C 1.25 1.25 1.25 1.26 -0.08 40 8 100 0
28AUG26 12.00 C 1.01 1.01 1.01 1.02 -0.07 40 15 217 +15
28AUG26 12.50 C 0.82 0.82 0.82 0.82 -0.07 40 2 100 0
28AUG26 13.00 C 0.00 0.00 0.00 0.65 -0.07 40 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.52 -0.06 41 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.41 -0.05 41 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.32 -0.04 41 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.55 -0.13 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.33 -0.13 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.12 -0.13 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.91 -0.13 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.71 -0.13 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.52 -0.13 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.34 -0.13 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.00 -0.12 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.69 -0.12 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.42 -0.11 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.18 -0.10 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.98 -0.09 40 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.80 -0.08 40 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.65 -0.08 40 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 -0.06 40 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 -0.05 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.05 40 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.04 40 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.03 40 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 41 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.73 -0.14 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.53 -0.14 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.34 -0.13 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.16 -0.13 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.98 -0.13 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.80 -0.13 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 -0.12 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.33 -0.12 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.04 -0.12 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 -0.11 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.56 -0.10 40 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.35 -0.10 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 1.17 -0.09 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 -0.09 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.87 -0.08 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.75 -0.07 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 -0.07 40 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 -0.06 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 -0.05 40 0 12 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 -0.05 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.04 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.91 -0.14 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.73 -0.13 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.55 -0.13 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.37 -0.14 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.21 -0.13 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.05 -0.12 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.89 -0.13 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.60 -0.12 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.33 -0.12 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.08 -0.12 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.86 -0.11 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.66 -0.10 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.48 -0.09 40 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.31 -0.09 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.16 -0.09 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.03 -0.08 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.91 -0.08 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.81 -0.07 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 -0.07 40 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 -0.06 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 -0.05 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 -0.05 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.05 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 -0.05 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.03 40 0 101 0
TOTAL CALL 38 6,485 +28
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 69 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 58 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 0.00 36 0 118 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 0.00 36 0 420 0
28MAY26 11.50 P 0.18 0.23 0.18 0.20 +0.02 36 2 179 0
28MAY26 12.00 P 0.41 0.41 0.41 0.44 +0.06 37 2 131 -2
28MAY26 12.50 P 0.00 0.00 0.00 0.76 +0.08 35 0 77 0
28MAY26 13.00 P 0.00 0.00 0.00 1.18 +0.11 35 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 1.65 +0.13 36 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 2.14 +0.14 0 0 82 0
28MAY26 14.50 P 2.68 2.68 2.68 2.64 +0.14 0 20 37 -17
28MAY26 15.00 P 0.00 0.00 0.00 3.14 +0.14 0 0 195 -3
28MAY26 15.50 P 0.00 0.00 0.00 3.64 +0.14 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.64 +0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.14 +0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.64 +0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.14 +0.14 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.64 +0.14 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.14 +0.14 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.64 +0.14 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 8.14 +0.14 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 9.14 +0.14 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 10.14 +0.14 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 11.14 +0.14 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 0 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 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 37 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 37 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 2 0
29JUN26 11.50 P 0.43 0.43 0.43 0.46 +0.03 37 1 152 0
29JUN26 12.00 P 0.00 0.00 0.00 0.71 +0.05 38 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 +0.04 37 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 1.36 +0.08 37 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.77 +0.10 37 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.20 +0.11 36 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.67 +0.12 37 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.15 +0.13 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.64 +0.14 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.64 +0.14 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.14 +0.14 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.64 +0.14 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 6.14 +0.14 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.64 +0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.14 +0.14 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.64 +0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.14 +0.14 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.14 +0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.14 +0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.14 +0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.14 +0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.14 +0.14 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.14 +0.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.14 +0.14 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.14 +0.14 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.14 +0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.14 +0.14 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.14 +0.14 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 0.00 39 0 10 0
30JUL26 9.25 P 0.09 0.09 0.09 0.08 +0.01 40 10 10 +10
30JUL26 9.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 +0.01 39 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.31 +0.03 40 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.46 +0.03 39 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.67 +0.04 39 0 30 0
30JUL26 12.00 P 0.88 0.91 0.88 0.93 +0.05 40 6 198 +6
30JUL26 12.50 P 0.00 0.00 0.00 1.24 +0.07 40 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.55 +0.09 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.93 +0.10 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.33 +0.11 39 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 2.76 +0.12 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.21 +0.12 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.68 +0.13 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.16 +0.14 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.64 +0.13 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.14 +0.14 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.64 +0.14 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.14 +0.14 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.19 +0.01 41 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.24 +0.02 41 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.30 +0.02 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
28AUG26 11.00 P 0.58 0.58 0.58 0.60 +0.02 40 7 19 +2
28AUG26 11.50 P 0.00 0.00 0.00 0.82 +0.04 40 0 102 0
28AUG26 12.00 P 1.04 1.04 1.04 1.09 +0.05 41 1 201 +1
28AUG26 12.50 P 0.00 0.00 0.00 1.38 +0.07 40 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 1.70 +0.07 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.06 +0.08 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.45 +0.09 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.87 +0.11 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.30 +0.12 41 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.74 +0.11 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.20 +0.12 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.68 +0.13 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.01 40 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 +0.02 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.73 +0.01 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.96 +0.04 40 0 0 0
29SEP26 12.00 P 1.02 1.02 1.02 1.22 +0.05 40 8 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 +0.05 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 +0.06 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 2.19 +0.08 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.56 +0.08 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.96 +0.09 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 +0.10 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 +0.11 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.26 +0.11 41 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.72 +0.12 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.19 +0.12 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.67 +0.13 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.15 +0.13 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.64 +0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.14 +0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.64 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.14 +0.14 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.14 +0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.14 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.14 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.14 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.14 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.14 +0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.14 +0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.14 +0.14 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.14 +0.14 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 +0.01 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 +0.02 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.62 +0.01 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 +0.02 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 +0.02 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.26 +0.03 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.52 +0.04 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.81 +0.04 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.13 +0.05 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.46 +0.05 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.83 +0.07 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.20 +0.07 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.60 +0.08 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.00 +0.08 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.43 +0.09 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.86 +0.10 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.31 +0.11 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.76 +0.11 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.23 +0.12 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.70 +0.12 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.18 +0.13 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.66 +0.13 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.15 +0.13 41 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.14 +0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.14 +0.14 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.14 +0.14 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.14 +0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.14 +0.14 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 0.00 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.62 +0.01 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 +0.02 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 +0.01 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.02 +0.02 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.23 +0.02 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.49 +0.03 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.76 +0.04 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.05 +0.04 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.36 +0.05 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.69 +0.05 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.04 +0.06 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.41 +0.06 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.79 +0.07 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.19 +0.08 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.59 +0.08 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.01 +0.09 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.44 +0.09 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.88 +0.10 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.33 +0.10 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.78 +0.10 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.25 +0.12 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.72 +0.12 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.19 +0.12 40 0 0 0
TOTAL PUT 57 3,943 -3
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$ 164.10
28MAY26 127.50 C 0.00 0.00 0.00 37.24 +0.33 74 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 34.87 +0.53 73 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 32.31 +0.21 66 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 29.97 +0.34 65 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 27.35 +0.03 58 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 25.08 +0.01 58 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 22.88 -0.01 58 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 20.76 -0.03 58 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 18.73 -0.05 58 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 16.80 -0.06 58 0 11 0
28MAY26 152.50 C 0.00 0.00 0.00 14.97 -0.08 58 0 12 0
28MAY26 155.00 C 0.00 0.00 0.00 13.26 -0.10 58 0 12 0
28MAY26 157.50 C 12.60 12.60 12.60 11.67 -0.11 58 4 47 -4
28MAY26 160.00 C 0.00 0.00 0.00 10.21 -0.03 58 0 35 0
28MAY26 162.50 C 10.35 10.35 8.50 9.03 +0.14 59 27 61 -11
28MAY26 165.00 C 10.46 10.46 8.99 7.69 -0.06 58 9 52 -2
28MAY26 167.50 C 8.88 8.88 6.53 6.60 -0.11 58 8 184 0
28MAY26 170.00 C 9.10 9.40 5.40 5.65 +0.05 58 32 146 +25
28MAY26 172.50 C 0.00 0.00 0.00 4.74 +0.01 58 0 37 0
28MAY26 175.00 C 5.73 5.73 5.73 3.96 -0.08 58 3 321 +3
28MAY26 177.50 C 5.30 5.30 3.10 3.31 -0.09 58 7 140 -3
28MAY26 180.00 C 4.95 5.09 2.50 2.74 -0.14 58 21 363 +16
28MAY26 182.50 C 3.93 3.93 2.79 2.27 -0.04 58 18 34 -2
28MAY26 185.00 C 1.79 1.79 1.70 1.90 -0.01 58 7 428 +5
28MAY26 187.50 C 3.11 3.11 2.16 1.56 -0.01 58 2 23 0
28MAY26 190.00 C 2.20 2.20 1.30 1.27 -0.01 58 2 57 +1
28MAY26 192.50 C 0.00 0.00 0.00 1.02 -0.07 58 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.82 -0.06 58 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.65 -0.06 58 0 54 0
28MAY26 200.00 C 1.22 1.22 0.69 0.51 -0.06 58 2 122 0
28MAY26 205.00 C 0.79 0.79 0.79 0.32 -0.04 58 4 63 0
28MAY26 210.00 C 0.37 0.37 0.37 0.19 -0.03 58 18 111 -18
28MAY26 215.00 C 0.00 0.00 0.00 0.12 -0.01 58 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.03 0.00 60 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 0.00 61 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 38.28 +0.65 61 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 35.39 -0.05 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 33.74 +0.59 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 31.11 +0.05 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 29.04 +0.02 54 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 27.11 +0.04 54 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 25.24 +0.06 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 23.40 +0.03 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 21.71 +0.04 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 20.03 +0.04 54 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 18.52 +0.04 54 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 17.03 +0.03 54 0 16 0
29JUN26 157.50 C 0.00 0.00 0.00 15.65 +0.03 54 0 26 0
29JUN26 160.00 C 0.00 0.00 0.00 14.67 +0.20 55 0 2 0
29JUN26 162.50 C 12.88 12.88 12.88 13.48 +0.39 56 1 9 0
29JUN26 165.00 C 0.00 0.00 0.00 12.17 +0.09 55 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 10.97 +0.03 54 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 10.22 +0.49 55 0 90 0
29JUN26 172.50 C 0.00 0.00 0.00 9.18 +0.19 54 0 60 0
29JUN26 175.00 C 10.03 10.03 10.03 8.38 +0.32 55 15 64 0
29JUN26 177.50 C 0.00 0.00 0.00 7.53 +0.06 54 0 42 0
29JUN26 180.00 C 8.99 8.99 7.51 6.83 +0.07 54 9 163 0
29JUN26 182.50 C 0.00 0.00 0.00 6.17 +0.21 55 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 5.58 +0.12 55 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 5.02 +0.06 55 0 140 0
29JUN26 190.00 C 6.15 6.15 6.15 4.46 +0.02 54 5 202 0
29JUN26 192.50 C 0.00 0.00 0.00 4.02 0.00 55 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 3.60 0.00 54 0 27 0
29JUN26 197.50 C 0.00 0.00 0.00 3.18 0.00 54 0 18 0
29JUN26 200.00 C 4.00 4.00 4.00 2.85 -0.01 54 21 50 0
29JUN26 205.00 C 0.00 0.00 0.00 2.24 -0.01 54 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 1.78 0.00 54 0 26 0
29JUN26 215.00 C 0.00 0.00 0.00 1.37 0.00 54 0 3 0
29JUN26 220.00 C 1.62 1.62 1.62 1.08 0.00 54 30 128 +22
29JUN26 225.00 C 1.30 1.30 1.30 0.83 0.00 54 1 34 +1
29JUN26 230.00 C 0.00 0.00 0.00 0.62 0.00 54 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.48 0.00 54 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.36 0.00 54 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.28 0.00 54 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.21 0.00 54 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.16 0.00 54 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.12 0.00 54 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.07 0.00 54 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.05 0.00 54 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.04 0.00 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
30JUL26 127.50 C 0.00 0.00 0.00 38.95 -0.07 53 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 37.46 +0.38 56 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 35.29 +0.02 55 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 33.19 -0.05 54 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 31.34 +0.15 53 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 29.49 +0.11 53 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 27.86 +0.12 53 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 26.22 +0.11 53 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 24.62 +0.11 53 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 23.18 +0.12 53 0 1 0
30JUL26 152.50 C 0.00 0.00 0.00 21.74 +0.11 53 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 20.33 +0.11 53 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 19.09 +0.12 53 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 18.24 +0.56 55 0 180 0
30JUL26 162.50 C 0.00 0.00 0.00 17.04 +0.41 55 0 137 0
30JUL26 165.00 C 0.00 0.00 0.00 15.87 +0.38 54 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 14.82 +0.36 54 0 101 0
30JUL26 170.00 C 0.00 0.00 0.00 13.82 +0.34 54 0 38 0
30JUL26 172.50 C 0.00 0.00 0.00 12.89 +0.40 54 0 154 0
30JUL26 175.00 C 0.00 0.00 0.00 11.98 +0.41 54 0 15 0
30JUL26 177.50 C 0.00 0.00 0.00 11.16 +0.32 54 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 10.30 +0.21 54 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 9.60 +0.30 54 0 95 0
30JUL26 185.00 C 8.70 8.88 8.70 8.64 +0.09 53 3 85 +3
30JUL26 187.50 C 0.00 0.00 0.00 7.96 +0.09 53 0 5 0
30JUL26 190.00 C 0.00 0.00 0.00 7.57 +0.12 54 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 6.82 +0.08 53 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 6.30 +0.08 53 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 5.77 +0.08 53 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 5.32 +0.07 53 0 51 0
30JUL26 205.00 C 0.00 0.00 0.00 4.53 +0.06 53 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 3.80 +0.05 53 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 3.23 +0.05 53 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 2.68 +0.04 53 0 8 0
30JUL26 225.00 C 2.91 2.91 2.91 2.35 +0.05 54 15 3 -12
28AUG26 127.50 C 0.00 0.00 0.00 40.65 +0.12 53 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 39.61 +0.94 57 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 37.77 +0.22 57 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 35.99 +0.22 57 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 34.13 +0.29 56 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 32.46 +0.33 55 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 30.84 +0.34 55 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 29.21 +0.61 55 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 27.32 +0.14 53 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 25.90 +0.14 53 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 24.49 +0.14 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 23.20 +0.14 53 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 21.98 +0.14 53 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 21.26 +0.59 55 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 20.09 +0.48 55 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 18.62 +0.27 54 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 17.60 +0.30 54 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 16.61 +0.30 54 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 15.88 +0.51 55 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 14.86 +0.38 54 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 14.12 +0.48 54 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 13.31 +0.34 55 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 12.46 +0.15 54 0 0 0
28AUG26 185.00 C 12.54 12.54 12.54 11.75 +0.45 54 60 60 +60
28AUG26 187.50 C 0.00 0.00 0.00 11.07 +0.44 54 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 10.39 +0.42 54 0 1 0
28AUG26 192.50 C 0.00 0.00 0.00 9.70 +0.40 54 0 0 0
28AUG26 195.00 C 9.96 9.96 9.96 9.09 +0.37 54 38 38 +38
29SEP26 127.50 C 0.00 0.00 0.00 43.12 +0.69 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 41.32 +0.60 55 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 39.49 +0.63 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 37.87 +0.61 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 36.21 +0.60 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 34.61 +0.57 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 32.99 +0.51 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 31.57 +0.49 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 29.97 +0.20 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 28.51 +0.34 54 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 27.08 +0.08 53 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 25.92 +0.20 54 0 16 0
29SEP26 157.50 C 0.00 0.00 0.00 24.61 +0.09 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.39 +0.22 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 22.55 +0.42 54 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 21.49 +0.45 54 0 200 0
29SEP26 167.50 C 23.64 23.64 23.64 20.55 +0.77 54 15 1,130 +15
29SEP26 170.00 C 0.00 0.00 0.00 19.55 +0.72 54 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 18.14 0.00 53 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 17.46 +0.22 54 0 1,002 0
29SEP26 177.50 C 0.00 0.00 0.00 16.80 +0.30 54 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 15.83 +0.15 54 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 15.07 +0.17 54 0 211 0
29SEP26 185.00 C 15.25 15.78 15.23 14.58 +1.09 55 75 275 +75
29SEP26 187.50 C 14.49 14.49 14.49 13.85 +1.04 55 42 42 +42
29SEP26 190.00 C 13.79 13.79 13.79 13.18 +1.00 55 52 763 +52
29SEP26 192.50 C 0.00 0.00 0.00 12.51 +0.96 55 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 11.84 +0.92 55 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 11.18 +0.89 55 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 10.58 +0.82 55 0 41 0
29SEP26 205.00 C 0.00 0.00 0.00 9.55 +0.49 54 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 8.53 +0.46 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 7.63 +0.41 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 6.86 +0.38 54 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 5.92 +0.19 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.29 +0.16 54 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 4.75 +0.15 54 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 4.22 +0.16 54 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 3.74 +0.12 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.37 +0.12 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 3.00 +0.13 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 2.63 +0.10 54 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 2.37 +0.09 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 2.12 +0.09 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.87 +0.10 54 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.70 +0.07 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 1.49 +0.07 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 1.33 +0.07 54 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 1.17 +0.08 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.07 +0.06 54 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 47.50 +0.74 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 45.49 +0.27 53 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 43.95 +0.28 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 42.40 +0.28 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 40.88 +0.30 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 39.78 +0.68 53 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 38.17 +0.32 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 36.82 +0.29 53 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 35.46 +0.26 53 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 34.37 +0.47 53 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 33.13 +0.48 53 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 31.84 +0.39 53 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 30.68 +0.38 53 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 29.52 +0.34 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 28.57 +0.52 53 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 27.53 +0.53 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.48 +0.31 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 25.51 +0.31 53 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 24.38 +0.38 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 23.62 +0.52 53 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 22.71 +0.47 53 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 21.80 +0.29 53 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 21.00 +0.46 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 20.30 +0.28 53 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 19.30 +0.16 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 18.62 +0.25 52 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 17.97 +0.25 53 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 17.21 +0.20 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 16.64 +0.22 53 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 16.27 +0.45 53 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 15.09 +0.57 53 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 13.61 +0.26 53 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 12.67 +0.27 53 0 6 0
30DEC26 220.00 C 0.00 0.00 0.00 11.73 +0.27 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 10.79 +0.28 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.24 +0.25 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 9.24 +0.24 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.55 +0.25 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.85 +0.25 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.22 +0.20 53 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 6.72 +0.20 53 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.22 +0.20 53 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 5.72 +0.21 53 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.22 +0.17 53 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 4.87 +0.17 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 4.52 +0.16 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 4.18 +0.17 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.83 +0.17 53 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.51 +0.13 53 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 3.28 +0.13 53 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 50.65 +0.42 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 49.14 +0.42 51 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 47.99 +0.79 52 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 46.21 +0.45 51 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 44.89 +0.46 51 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 43.57 +0.46 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 42.43 +0.65 52 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 40.93 +0.48 51 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 39.61 +0.11 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 38.65 +0.42 52 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 37.36 +0.31 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 36.32 +0.42 52 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.11 +0.33 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.13 +0.38 52 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 32.85 +0.33 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.09 +0.51 52 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.31 +1.01 52 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.35 +0.97 52 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 29.43 +0.97 52 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 28.55 +0.42 52 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 27.69 +0.42 52 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.86 +0.42 52 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 26.05 +0.88 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.31 +0.90 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 24.56 +0.89 52 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 23.72 +0.49 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 22.56 +0.06 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 22.35 +0.52 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 21.05 -0.03 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 21.04 +0.49 52 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 19.84 +0.53 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 18.62 +0.53 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 17.39 +0.53 52 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.82 +0.46 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 14.91 +0.46 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.43 +0.89 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.50 +0.87 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.21 +0.43 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.53 +0.42 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.86 +0.42 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 10.19 +0.42 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.53 +0.43 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 8.86 +0.35 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.39 +0.36 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.91 +0.36 51 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 7.44 +0.37 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.96 +0.36 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 6.49 +0.36 51 0 16 0
TOTAL CALL 546 16,959 +306
28MAY26 127.50 P 0.32 0.32 0.32 0.13 -0.01 59 3 61 +3
28MAY26 130.00 P 0.45 0.45 0.45 0.19 -0.03 58 60 534 +60
28MAY26 132.50 P 0.00 0.00 0.00 0.29 -0.04 58 0 63 0
28MAY26 135.00 P 0.00 0.00 0.00 0.42 -0.06 58 0 93 0
28MAY26 137.50 P 0.00 0.00 0.00 0.61 -0.06 58 0 447 0
28MAY26 140.00 P 0.00 0.00 0.00 0.85 -0.08 58 0 97 0
28MAY26 142.50 P 0.00 0.00 0.00 1.16 -0.10 58 0 24 0
28MAY26 145.00 P 0.00 0.00 0.00 1.54 -0.11 59 0 331 0
28MAY26 147.50 P 1.32 1.32 1.32 2.03 -0.14 58 3 20 0
28MAY26 150.00 P 1.64 3.00 1.64 2.62 -0.16 59 5 125 +3
28MAY26 152.50 P 3.49 3.49 3.49 3.28 -0.19 59 20 38 0
28MAY26 155.00 P 0.00 0.00 0.00 4.08 -0.23 58 0 74 0
28MAY26 157.50 P 3.75 3.75 3.75 4.93 -0.34 58 2 71 0
28MAY26 160.00 P 6.30 6.30 6.15 5.88 -0.43 58 8 216 0
28MAY26 162.50 P 0.00 0.00 0.00 6.98 -0.42 57 0 323 0
28MAY26 165.00 P 7.31 7.31 7.31 8.35 -0.30 58 1 137 -1
28MAY26 167.50 P 6.70 10.15 6.70 9.68 -0.19 57 15 71 +11
28MAY26 170.00 P 0.00 0.00 0.00 10.99 -0.39 55 0 181 0
28MAY26 172.50 P 0.00 0.00 0.00 12.94 -0.22 58 0 30 0
28MAY26 175.00 P 15.06 15.06 15.06 14.71 -0.23 58 1 72 0
28MAY26 177.50 P 0.00 0.00 0.00 16.55 -0.21 58 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 18.49 -0.21 58 0 109 0
28MAY26 182.50 P 16.70 16.70 16.70 20.51 -0.20 58 2 22 -2
28MAY26 185.00 P 0.00 0.00 0.00 22.59 -0.20 58 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 24.76 -0.18 58 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 26.96 -0.18 58 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 29.38 -0.02 60 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 31.77 -0.18 62 0 143 0
28MAY26 197.50 P 0.00 0.00 0.00 34.16 -0.29 63 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 36.26 -0.57 58 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 40.93 -0.60 49 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 46.08 -0.49 63 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 50.94 -0.55 59 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 55.90 -0.10 0 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 60.90 -0.10 0 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 65.90 -0.67 0 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 70.90 -0.68 0 0 2 0
28MAY26 240.00 P 0.00 0.00 0.00 75.90 -0.10 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 80.90 -0.68 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 85.90 -0.67 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 90.90 -0.67 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 95.90 -0.67 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 100.90 -0.10 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 105.90 -0.67 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 110.90 -0.10 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 115.90 -0.44 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 120.90 -0.44 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 125.90 -0.10 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 1.42 -0.06 54 0 44 0
29JUN26 130.00 P 0.00 0.00 0.00 1.83 +0.04 54 0 47 0
29JUN26 132.50 P 0.00 0.00 0.00 2.22 -0.02 54 0 9 0
29JUN26 135.00 P 0.00 0.00 0.00 2.70 -0.03 54 0 73 0
29JUN26 137.50 P 3.60 3.60 3.47 3.23 -0.03 55 126 230 +126
29JUN26 140.00 P 3.79 4.20 3.79 3.83 -0.04 55 11 45 +11
29JUN26 142.50 P 0.00 0.00 0.00 4.52 -0.04 55 0 57 0
29JUN26 145.00 P 0.00 0.00 0.00 5.25 -0.05 55 0 43 0
29JUN26 147.50 P 0.00 0.00 0.00 6.06 -0.11 54 0 37 0
29JUN26 150.00 P 0.00 0.00 0.00 6.91 -0.13 54 0 54 0
29JUN26 152.50 P 0.00 0.00 0.00 7.83 -0.20 54 0 27 0
29JUN26 155.00 P 0.00 0.00 0.00 8.83 -0.09 54 0 20 0
29JUN26 157.50 P 0.00 0.00 0.00 9.91 -0.21 54 0 9 0
29JUN26 160.00 P 10.52 10.52 10.52 11.22 -0.17 54 5 88 +5
29JUN26 162.50 P 0.00 0.00 0.00 12.33 -0.15 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.68 -0.14 53 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 15.17 -0.06 53 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 16.78 -0.13 54 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 18.15 -0.26 53 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 20.02 -0.07 54 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 21.75 -0.08 54 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 23.90 +0.27 55 0 31 0
29JUN26 182.50 P 0.00 0.00 0.00 25.75 +0.32 56 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 27.66 +0.30 56 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 29.58 +0.26 56 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 31.46 -0.04 55 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 33.51 +0.05 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 35.50 -0.32 55 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 37.63 -0.19 55 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 39.68 -0.38 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 44.06 -0.26 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 49.11 +0.10 58 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 53.23 -0.28 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 57.96 -0.57 54 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 62.72 -0.09 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 67.54 -0.31 54 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 72.41 -0.09 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 77.30 -0.63 54 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 82.22 -0.52 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 87.06 -0.18 48 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 91.99 -0.20 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 96.80 -0.76 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 102.04 -0.08 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 107.01 -0.08 54 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 111.99 -0.08 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 116.98 -0.08 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 121.96 -0.56 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 126.79 -0.24 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 131.94 -0.08 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 136.93 -0.46 54 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 3.01 +0.02 53 0 37 0
30JUL26 130.00 P 0.00 0.00 0.00 3.54 +0.03 53 0 4 0
30JUL26 132.50 P 0.00 0.00 0.00 4.07 +0.03 53 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 4.72 +0.03 53 0 7 0
30JUL26 137.50 P 0.00 0.00 0.00 5.40 +0.02 53 0 1 0
30JUL26 140.00 P 6.40 6.40 6.40 6.09 +0.02 53 2 23 +2
30JUL26 142.50 P 5.72 6.98 5.72 6.96 +0.03 53 3 3 +3
30JUL26 145.00 P 6.49 6.49 6.49 8.05 +0.03 54 2 3 +2
30JUL26 147.50 P 8.70 8.70 8.70 8.78 -0.17 53 1 7 +1
30JUL26 150.00 P 0.00 0.00 0.00 9.73 -0.21 53 0 76 0
30JUL26 152.50 P 0.00 0.00 0.00 10.76 -0.35 53 0 42 0
30JUL26 155.00 P 0.00 0.00 0.00 11.85 -0.27 53 0 5 0
30JUL26 157.50 P 0.00 0.00 0.00 13.03 -0.20 53 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 14.22 -0.22 53 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 15.46 -0.38 53 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 16.79 -0.39 52 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 18.31 -0.17 52 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 19.95 -0.04 53 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 21.69 +0.07 54 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 23.53 +0.33 54 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 25.12 +0.17 54 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 26.77 +0.08 54 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 28.59 +0.12 54 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 30.50 +0.13 54 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 32.28 -0.10 54 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 34.29 +0.13 55 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 36.25 +0.10 55 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 38.39 +0.15 56 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 40.43 +0.14 56 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 42.36 +0.02 56 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 46.60 +0.30 56 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 51.02 +0.21 57 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 55.09 -0.20 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 59.58 -0.28 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 63.86 -0.55 53 0 0 0
28AUG26 127.50 P 4.29 4.29 4.29 4.58 -0.09 54 1 17 -1
28AUG26 130.00 P 0.00 0.00 0.00 5.21 +0.04 53 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 5.91 +0.04 53 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 6.61 +0.04 53 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 7.40 +0.05 53 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 8.28 +0.05 53 0 13 0
28AUG26 142.50 P 0.00 0.00 0.00 9.15 +0.05 53 0 1 0
28AUG26 145.00 P 0.00 0.00 0.00 10.37 +0.05 54 0 11 0
28AUG26 147.50 P 0.00 0.00 0.00 11.16 -0.09 54 0 0 0
28AUG26 150.00 P 11.69 11.69 11.69 12.17 +0.05 53 1 35 +1
28AUG26 152.50 P 0.00 0.00 0.00 13.25 -0.12 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 14.39 -0.16 53 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 15.58 -0.18 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 16.85 -0.17 53 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 17.98 -0.43 53 0 1 0
28AUG26 165.00 P 0.00 0.00 0.00 19.55 -0.18 53 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 21.30 +0.19 54 0 16 0
28AUG26 170.00 P 19.73 19.73 19.73 22.81 -0.13 54 15 15 +15
28AUG26 172.50 P 21.20 21.20 21.20 24.20 -0.14 54 15 15 +15
28AUG26 175.00 P 0.00 0.00 0.00 26.09 +0.17 54 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 27.69 +0.13 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 29.36 +0.10 54 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 30.94 -0.03 54 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 32.87 +0.11 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 34.63 +0.02 54 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 36.47 -0.08 54 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 38.35 -0.10 54 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 40.22 -0.11 54 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 6.27 +0.13 54 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 7.19 +0.24 54 0 44 0
29SEP26 132.50 P 7.19 7.19 7.19 7.93 +0.30 55 1 17 +1
29SEP26 135.00 P 0.00 0.00 0.00 8.82 +0.47 55 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 9.73 +0.52 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 10.65 +0.47 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.61 +0.78 55 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 12.57 +0.01 54 0 13 0
29SEP26 147.50 P 0.00 0.00 0.00 13.70 +0.02 54 0 39 0
29SEP26 150.00 P 15.08 15.08 15.08 14.52 -0.20 54 1 1,406 0
29SEP26 152.50 P 0.00 0.00 0.00 15.56 -0.31 53 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 16.78 -0.30 53 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 18.03 -0.29 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 19.23 -0.60 53 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 20.77 0.00 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 22.16 0.00 53 0 212 0
29SEP26 167.50 P 22.67 22.67 22.67 23.64 -0.06 53 15 1,103 +3
29SEP26 170.00 P 0.00 0.00 0.00 25.42 +0.23 54 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 26.98 +0.06 54 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 28.65 +0.17 55 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 30.31 +0.16 55 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 31.98 +0.17 55 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 33.70 +0.18 55 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 35.51 +0.27 55 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 37.25 +0.15 55 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 38.90 +0.11 54 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 40.60 -0.22 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 42.83 +0.13 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 44.74 +0.15 55 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 46.39 -0.15 55 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 50.41 -0.05 55 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 54.66 +0.24 55 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 58.50 -0.05 55 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.80 +0.44 55 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 67.00 +0.37 55 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 71.35 +0.30 55 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 75.76 -0.31 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 80.23 +0.21 54 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 84.82 +0.22 55 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 89.29 -0.11 54 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 93.91 0.00 54 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 98.54 -0.06 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 103.37 -0.01 54 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 108.15 -0.01 54 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 112.94 -0.01 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 117.56 -0.24 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 122.64 -0.03 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 127.51 -0.03 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 132.16 -0.27 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 137.30 -0.09 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 9.92 +0.18 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 11.06 +0.09 53 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 11.76 +0.19 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 12.85 -0.02 53 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 13.63 -0.20 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 14.74 +0.20 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 15.86 -0.08 53 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 16.95 -0.11 53 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 18.18 +0.18 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 19.36 +0.15 53 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 20.47 +0.05 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.86 +0.18 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 22.88 -0.43 52 0 30 0
30DEC26 160.00 P 22.84 22.84 22.84 24.22 -0.45 52 1 5 +1
30DEC26 162.50 P 0.00 0.00 0.00 25.91 -0.12 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 27.35 -0.12 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 28.83 +0.28 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 30.34 +0.24 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 31.89 +0.24 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 33.50 +0.14 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 35.25 +0.12 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 36.83 +0.09 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 38.59 +0.13 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.23 +0.15 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 41.98 +0.22 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 43.55 -0.03 53 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 45.16 -0.26 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 47.02 -0.23 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 49.02 -0.08 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.15 +0.16 53 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 54.49 -0.33 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 58.29 -0.44 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 62.62 -0.10 53 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 66.36 -0.41 53 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 70.42 +0.18 53 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 74.58 +0.14 53 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 78.88 +0.14 53 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 83.50 -0.34 53 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 87.50 +0.13 53 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.90 +0.09 53 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 96.41 +0.10 53 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 100.93 +0.10 53 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 105.46 -0.59 53 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.02 -0.57 53 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.69 +0.06 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.37 -0.43 53 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.06 +0.04 53 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 128.77 +0.03 53 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 133.51 0.00 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 138.32 -0.24 53 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.78 +0.33 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.72 -0.06 51 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.66 +0.34 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 15.71 +0.37 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.84 +0.37 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.98 +0.38 51 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.11 +0.38 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.25 +0.39 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 21.24 -0.35 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.46 -0.37 51 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 23.72 -0.42 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 25.02 -0.05 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.36 -0.10 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.88 -0.25 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 29.30 -0.26 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.74 +0.09 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 32.23 +0.05 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 33.75 +0.05 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 35.27 +0.07 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.89 +0.05 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.60 -0.03 51 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 40.12 +0.34 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 41.80 -0.09 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 43.62 +0.43 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 45.24 -0.11 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.99 -0.11 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 48.77 +0.43 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.50 +0.44 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.24 +0.41 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 54.11 -0.27 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 57.87 +0.40 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 61.65 -0.33 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 65.44 +0.41 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 69.36 -0.49 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 73.42 -0.46 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 77.50 +0.37 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 81.59 +0.36 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 85.71 -0.62 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 90.01 +0.30 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 94.34 +0.31 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 98.67 +0.30 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 103.03 +0.30 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 107.41 +0.23 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 111.94 +0.23 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 116.48 +0.23 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 121.03 +0.22 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 125.59 +0.21 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 130.18 +0.19 51 0 0 0
TOTAL PUT 320 14,869 +259
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 38.44
28MAY26 24.00 C 0.00 0.00 0.00 14.46 +0.66 96 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 13.44 +0.64 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 12.46 +0.66 80 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.46 +0.66 71 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.45 +0.65 0 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 9.45 +0.65 0 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 8.44 +0.64 0 0 1 0
28MAY26 31.00 C 0.00 0.00 0.00 7.49 +0.68 60 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.48 +0.66 49 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 5.58 +0.59 57 0 288 0
28MAY26 34.00 C 0.00 0.00 0.00 4.64 +0.60 54 0 1,111 0
28MAY26 35.00 C 4.00 4.00 3.70 3.72 +0.56 50 11 1,377 -11
28MAY26 36.00 C 3.35 3.50 2.93 2.77 +0.40 42 83 715 -15
28MAY26 37.00 C 2.55 2.78 2.22 2.11 +0.39 44 67 1,445 -61
28MAY26 38.00 C 1.96 2.12 1.81 1.56 +0.37 46 136 997 -96
28MAY26 39.00 C 1.41 1.66 1.11 1.08 +0.28 45 138 898 +51
28MAY26 40.00 C 1.17 1.17 0.76 0.72 +0.21 45 71 1,274 +29
28MAY26 41.00 C 0.60 0.88 0.56 0.46 +0.15 45 143 608 +25
28MAY26 42.00 C 0.58 0.62 0.39 0.29 +0.10 44 142 563 +21
28MAY26 43.00 C 0.41 0.41 0.29 0.17 +0.06 44 53 916 -11
28MAY26 44.00 C 0.28 0.28 0.22 0.10 +0.04 44 8 198 +1
28MAY26 45.00 C 0.23 0.23 0.17 0.06 +0.02 45 12 349 -5
28MAY26 46.00 C 0.14 0.14 0.09 0.03 +0.01 44 10 326 -2
28MAY26 47.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
28MAY26 50.00 C 0.04 0.04 0.03 0.01 0.00 52 26 179 -21
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 94 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 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 25.45 +0.66 141 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 24.95 +0.66 135 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 24.45 +0.66 130 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.96 +0.41 139 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 23.46 +0.67 135 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.95 +0.41 111 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 22.49 +0.70 139 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.95 +0.42 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 21.44 +0.39 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.95 +0.66 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.44 +0.65 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.99 +0.44 117 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 19.47 +0.68 107 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 18.94 +0.65 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.45 +0.67 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 17.45 +0.67 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 16.86 +0.66 126 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 15.46 +0.68 74 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 14.49 +0.53 79 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 13.48 +0.68 71 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 12.46 +0.66 57 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 11.48 +0.50 59 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 10.49 +0.66 56 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 9.53 +0.68 55 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 8.57 +0.50 53 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 7.62 +0.51 50 0 509 0
29JUN26 32.00 C 7.15 7.15 6.70 6.74 +0.59 50 7 133 -7
29JUN26 33.00 C 0.00 0.00 0.00 5.87 +0.55 48 0 284 0
29JUN26 34.00 C 5.49 5.49 5.49 5.05 +0.52 46 1 455 0
29JUN26 35.00 C 0.00 0.00 0.00 4.34 +0.53 46 0 956 0
29JUN26 36.00 C 3.99 4.04 3.99 3.67 +0.44 45 10 398 0
29JUN26 37.00 C 3.27 3.40 2.99 2.93 +0.24 42 106 482 +1
29JUN26 38.00 C 2.84 3.01 2.84 2.49 +0.28 44 18 585 -15
29JUN26 39.00 C 2.37 2.37 2.17 2.06 +0.27 44 19 1,076 +1
29JUN26 40.00 C 1.90 1.90 1.66 1.70 +0.26 44 215 2,376 0
29JUN26 41.00 C 0.00 0.00 0.00 1.37 +0.23 44 0 426 0
29JUN26 42.00 C 1.40 1.40 1.31 1.08 +0.17 44 8 1,648 +3
29JUN26 43.00 C 1.05 1.05 1.05 0.85 +0.14 44 31 441 +1
29JUN26 44.00 C 0.73 0.73 0.73 0.67 +0.12 44 24 625 0
29JUN26 45.00 C 0.70 0.77 0.58 0.52 +0.10 44 206 1,040 -108
29JUN26 46.00 C 0.48 0.48 0.48 0.39 +0.07 44 19 234 -19
29JUN26 47.00 C 0.45 0.45 0.42 0.30 +0.06 43 23 71 -22
29JUN26 48.00 C 0.35 0.35 0.33 0.23 +0.05 44 35 178 +5
29JUN26 49.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 224 0
29JUN26 50.00 C 0.27 0.27 0.27 0.13 +0.03 44 1 371 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 120 0
29JUN26 55.00 C 0.09 0.09 0.09 0.03 +0.01 44 2 103 +2
29JUN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 13.50 +0.69 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.52 +0.69 56 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.53 +0.55 53 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 10.56 +0.64 50 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.66 +0.67 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.70 +0.59 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.81 +0.56 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.15 +0.73 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.26 +0.58 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.48 +0.46 43 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 4.82 +0.41 43 0 91 0
30JUL26 36.00 C 4.70 4.70 4.50 4.28 +0.38 44 11 180 0
30JUL26 37.00 C 3.87 3.89 3.77 3.58 +0.19 42 57 784 +45
30JUL26 38.00 C 3.60 3.60 3.36 3.22 +0.31 44 21 775 +15
30JUL26 39.00 C 3.00 3.00 3.00 2.79 +0.27 44 6 107 +6
30JUL26 40.00 C 2.57 2.57 2.34 2.40 +0.24 44 3 82 +1
30JUL26 41.00 C 2.26 2.26 2.26 2.06 +0.23 44 2 333 +2
30JUL26 42.00 C 0.00 0.00 0.00 1.75 +0.21 44 0 85 0
30JUL26 43.00 C 0.00 0.00 0.00 1.47 +0.17 44 0 147 0
30JUL26 44.00 C 0.00 0.00 0.00 1.24 +0.17 44 0 179 0
30JUL26 45.00 C 0.00 0.00 0.00 1.03 +0.13 44 0 82 0
30JUL26 46.00 C 0.00 0.00 0.00 0.86 +0.12 44 0 140 0
30JUL26 47.00 C 0.00 0.00 0.00 0.71 +0.09 44 0 149 0
28AUG26 26.00 C 0.00 0.00 0.00 12.55 +0.67 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.60 +0.62 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.69 +0.63 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.80 +0.61 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.96 +0.57 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.16 +0.56 45 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.40 +0.53 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.66 +0.46 44 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 6.00 +0.44 44 0 165 0
28AUG26 35.00 C 0.00 0.00 0.00 5.38 +0.45 44 0 321 0
28AUG26 36.00 C 0.00 0.00 0.00 4.81 +0.42 44 0 90 0
28AUG26 37.00 C 4.58 4.61 4.26 4.26 +0.36 44 32 70 +32
28AUG26 38.00 C 3.93 3.93 3.79 3.77 +0.27 44 30 76 +30
28AUG26 39.00 C 3.75 3.75 3.75 3.31 +0.20 43 1 46 +1
28AUG26 40.00 C 0.00 0.00 0.00 2.94 +0.22 44 0 76 0
28AUG26 41.00 C 0.00 0.00 0.00 2.66 +0.25 45 0 27 0
28AUG26 42.00 C 0.00 0.00 0.00 2.33 +0.21 45 0 11 0
28AUG26 43.00 C 2.19 2.19 2.19 2.04 +0.19 45 30 30 +30
28AUG26 44.00 C 1.90 1.90 1.90 1.76 +0.15 44 123 123 +123
28AUG26 45.00 C 1.76 1.76 1.76 1.54 +0.14 44 1 5 0
28AUG26 46.00 C 0.00 0.00 0.00 1.32 +0.11 44 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 1.15 +0.11 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.46 +0.66 67 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 19.99 +0.44 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.47 +0.68 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.98 +0.69 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.51 +0.73 65 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 17.50 +0.71 60 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.86 +0.66 71 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.50 +0.69 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.52 +0.56 49 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 13.55 +0.66 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.64 +0.68 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.71 +0.62 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.85 +0.62 44 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 10.02 +0.61 44 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 9.22 +0.59 44 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 8.49 +0.60 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.73 +0.54 43 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 7.05 +0.44 43 0 310 0
29SEP26 34.00 C 0.00 0.00 0.00 6.40 +0.26 43 0 462 0
29SEP26 35.00 C 5.99 5.99 5.99 5.85 +0.46 44 5 1,017 0
29SEP26 36.00 C 0.00 0.00 0.00 5.29 +0.42 44 0 356 0
29SEP26 37.00 C 0.00 0.00 0.00 4.78 +0.40 43 2 466 -2
29SEP26 38.00 C 0.00 0.00 0.00 4.31 +0.36 44 2 407 0
29SEP26 39.00 C 0.00 0.00 0.00 3.89 +0.34 44 0 308 0
29SEP26 40.00 C 3.46 3.46 3.46 3.50 +0.31 44 2 415 0
29SEP26 41.00 C 0.00 0.00 0.00 3.15 +0.27 44 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 2.85 +0.26 44 0 60 0
29SEP26 43.00 C 2.70 2.70 2.70 2.56 +0.25 45 25 219 +10
29SEP26 44.00 C 2.44 2.44 2.44 2.28 +0.25 45 71 447 +35
29SEP26 45.00 C 2.20 2.20 2.11 2.01 +0.20 44 9 277 +5
29SEP26 46.00 C 2.00 2.00 2.00 1.80 +0.21 44 32 172 +32
29SEP26 47.00 C 1.90 1.90 1.66 1.58 +0.17 44 5 117 -5
29SEP26 48.00 C 0.00 0.00 0.00 1.40 +0.16 44 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 1.24 +0.16 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.08 +0.12 44 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.79 +0.10 44 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.57 +0.09 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.41 +0.06 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 +0.04 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 +0.03 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 16.86 +0.66 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.62 +0.65 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.75 +0.64 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.89 +0.62 42 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 13.06 +0.62 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.24 +0.59 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.48 +0.59 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.74 +0.57 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.02 +0.55 42 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 9.35 +0.54 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.69 +0.50 42 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 8.05 +0.46 42 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.50 +0.47 43 0 59 0
30DEC26 35.00 C 7.22 7.22 7.22 6.96 +0.45 43 30 245 +30
30DEC26 36.00 C 0.00 0.00 0.00 6.45 +0.25 43 0 253 0
30DEC26 37.00 C 6.35 6.35 6.35 5.98 +0.42 43 6 410 0
30DEC26 38.00 C 0.00 0.00 0.00 5.52 +0.38 43 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 5.11 +0.35 43 0 104 0
30DEC26 40.00 C 4.96 4.96 4.68 4.76 +0.37 44 30 99 +30
30DEC26 41.00 C 0.00 0.00 0.00 4.38 +0.30 44 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 4.06 +0.29 44 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 3.76 +0.27 44 0 913 0
30DEC26 44.00 C 0.00 0.00 0.00 3.49 +0.26 44 0 490 0
30DEC26 45.00 C 3.50 3.50 3.50 3.24 +0.26 44 1 811 -1
30DEC26 46.00 C 0.00 0.00 0.00 2.99 +0.35 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.72 +0.29 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.51 +0.28 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 2.31 +0.28 44 0 512 0
30DEC26 50.00 C 2.40 2.40 2.40 2.10 +0.25 44 5 104 0
30DEC26 52.50 C 0.00 0.00 0.00 1.70 +0.22 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.35 +0.16 44 0 69 0
30DEC26 57.50 C 0.00 0.00 0.00 1.08 +0.15 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.87 +0.12 44 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.66 +0.07 44 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 15.28 +0.64 43 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 14.48 +0.63 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.68 +0.59 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.92 +0.56 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.20 +0.54 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.55 +0.57 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.84 +0.50 43 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 10.24 +0.52 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.64 +0.51 43 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 9.01 +0.44 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.54 +0.50 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.96 +0.41 43 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.51 +0.43 43 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 7.05 +0.41 43 0 5 0
30MAR27 38.00 C 0.00 0.00 0.00 6.61 +0.44 44 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.16 +0.38 43 0 27 0
30MAR27 40.00 C 0.00 0.00 0.00 5.79 +0.37 43 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 5.44 +0.35 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.11 +0.33 44 0 13 0
30MAR27 43.00 C 0.00 0.00 0.00 4.77 +0.29 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.52 +0.31 44 0 23 0
30MAR27 45.00 C 4.85 4.85 4.85 4.25 +0.29 44 1 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.97 +0.25 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.77 +0.31 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.49 +0.24 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.27 +0.22 45 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 3.07 +0.22 44 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.50 +0.19 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.12 +0.17 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.81 +0.18 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.50 +0.13 44 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.24 +0.10 44 0 55 0
TOTAL CALL 2,168 45,999 +165
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,544 0
28MAY26 29.00 P 0.01 0.01 0.01 0.01 0.00 54 2 603 -2
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 419 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 273 0
28MAY26 32.00 P 0.05 0.05 0.04 0.04 -0.02 44 46 707 -3
28MAY26 33.00 P 0.07 0.10 0.07 0.10 -0.03 45 226 1,127 +170
28MAY26 34.00 P 0.14 0.19 0.14 0.18 -0.08 44 13 1,108 -5
28MAY26 35.00 P 0.25 0.32 0.22 0.33 -0.12 43 96 1,232 -45
28MAY26 36.00 P 0.40 0.52 0.38 0.57 -0.17 43 120 1,492 -43
28MAY26 37.00 P 0.70 0.85 0.60 0.91 -0.24 43 165 1,556 -21
28MAY26 38.00 P 1.03 1.18 0.96 1.34 -0.31 43 131 1,079 +14
28MAY26 39.00 P 1.50 1.70 1.48 1.90 -0.38 42 30 494 +14
28MAY26 40.00 P 2.11 2.18 2.11 2.56 -0.44 42 37 766 -2
28MAY26 41.00 P 2.86 2.86 2.86 3.29 -0.51 39 2 217 0
28MAY26 42.00 P 3.63 3.63 3.50 4.10 -0.58 36 20 287 0
28MAY26 43.00 P 0.00 0.00 0.00 4.97 -0.59 26 0 273 0
28MAY26 44.00 P 0.00 0.00 0.00 5.87 -0.62 0 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 6.80 -0.65 0 0 122 0
28MAY26 46.00 P 0.00 0.00 0.00 7.75 -0.66 0 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 8.70 -0.63 0 0 84 0
28MAY26 48.00 P 0.00 0.00 0.00 9.67 -0.63 0 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 10.63 -0.66 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 11.60 -0.68 0 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 14.07 -0.72 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 16.58 -0.71 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.08 -0.71 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 21.58 -0.68 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 24.08 -0.68 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,657 0
29JUN26 24.00 P 0.01 0.01 0.01 0.01 0.00 50 10 1,096 0
29JUN26 25.00 P 0.02 0.02 0.02 0.01 0.00 46 1 2,201 0
29JUN26 26.00 P 0.03 0.03 0.03 0.02 0.00 46 1 909 -1
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 422 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 421 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 795 0
29JUN26 30.00 P 0.13 0.17 0.13 0.16 -0.04 44 2 2,415 -1
29JUN26 31.00 P 0.00 0.00 0.00 0.25 -0.06 43 0 948 0
29JUN26 32.00 P 0.33 0.36 0.32 0.38 -0.09 43 48 744 -34
29JUN26 33.00 P 0.48 0.53 0.45 0.56 -0.10 43 11 852 +9
29JUN26 34.00 P 0.68 0.79 0.68 0.77 -0.16 43 16 2,096 -6
29JUN26 35.00 P 0.93 1.07 0.93 1.05 -0.20 43 38 2,624 -10
29JUN26 36.00 P 1.21 1.41 1.21 1.41 -0.23 43 138 2,241 -132
29JUN26 37.00 P 1.60 1.82 1.60 1.82 -0.25 43 52 4,773 -34
29JUN26 38.00 P 1.97 2.31 1.97 2.27 -0.33 42 29 2,863 +14
29JUN26 39.00 P 2.50 2.50 2.50 2.86 -0.35 43 3 886 0
29JUN26 40.00 P 3.15 3.15 3.15 3.48 -0.43 43 1 456 +1
29JUN26 41.00 P 0.00 0.00 0.00 4.24 -0.54 44 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 4.84 -0.59 41 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 5.72 -0.53 44 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 6.55 -0.55 44 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 7.40 -0.58 44 0 1,016 0
29JUN26 46.00 P 0.00 0.00 0.00 8.30 -0.58 44 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 9.21 -0.85 44 0 22 0
29JUN26 48.00 P 9.58 9.58 9.58 10.22 -0.55 48 1 29 0
29JUN26 49.00 P 0.00 0.00 0.00 11.08 -0.64 44 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 12.05 -0.62 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.44 -0.68 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.90 -0.68 0 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 19.37 -0.67 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.85 -0.68 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.36 -0.65 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 75 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 109 0
30JUL26 27.00 P 0.00 0.00 0.00 0.12 -0.03 44 0 113 0
30JUL26 28.00 P 0.21 0.21 0.21 0.19 -0.04 44 10 75 -5
30JUL26 29.00 P 0.29 0.29 0.29 0.28 -0.06 44 1 171 0
30JUL26 30.00 P 0.41 0.41 0.41 0.40 -0.09 43 1 324 -1
30JUL26 31.00 P 0.53 0.53 0.53 0.56 -0.09 44 60 276 +40
30JUL26 32.00 P 0.71 0.76 0.70 0.75 -0.11 43 13 407 -12
30JUL26 33.00 P 0.98 0.98 0.98 0.98 -0.15 43 17 336 -15
30JUL26 34.00 P 1.20 1.20 1.20 1.25 -0.19 43 2 251 -2
30JUL26 35.00 P 1.42 1.62 1.42 1.60 -0.21 43 18 1,237 0
30JUL26 36.00 P 1.91 2.03 1.90 1.98 -0.24 43 36 369 +11
30JUL26 37.00 P 2.11 2.44 2.11 2.44 -0.26 43 30 680 +10
30JUL26 38.00 P 2.63 2.89 2.63 2.93 -0.35 43 8 160 0
30JUL26 39.00 P 0.00 0.00 0.00 3.50 -0.34 43 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 4.14 -0.27 43 0 61 0
30JUL26 41.00 P 0.00 0.00 0.00 4.73 -0.63 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.50 -0.47 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.27 -0.53 44 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.07 -0.52 45 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 7.88 -0.54 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.73 -0.54 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.59 -0.58 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.18 -0.04 44 0 3 0
28AUG26 27.00 P 0.00 0.00 0.00 0.26 -0.06 44 0 37 0
28AUG26 28.00 P 0.00 0.00 0.00 0.37 -0.07 44 0 25 0
28AUG26 29.00 P 0.00 0.00 0.00 0.51 -0.07 44 0 26 0
28AUG26 30.00 P 0.60 0.60 0.60 0.67 -0.10 44 1 185 -1
28AUG26 31.00 P 0.85 0.85 0.85 0.86 -0.12 44 2 132 +2
28AUG26 32.00 P 1.06 1.10 1.06 1.11 -0.15 44 10 99 +10
28AUG26 33.00 P 1.26 1.36 1.26 1.38 -0.18 44 8 245 +8
28AUG26 34.00 P 1.63 1.63 1.63 1.68 -0.22 43 1 139 -1
28AUG26 35.00 P 1.86 1.95 1.86 2.05 -0.25 43 2 122 -2
28AUG26 36.00 P 0.00 0.00 0.00 2.49 -0.25 43 0 248 0
28AUG26 37.00 P 2.78 2.81 2.78 3.01 -0.22 44 20 260 +20
28AUG26 38.00 P 0.00 0.00 0.00 3.54 -0.32 44 0 180 0
28AUG26 39.00 P 3.83 3.83 3.83 4.12 -0.23 44 15 45 +15
28AUG26 40.00 P 4.47 4.47 4.47 4.73 -0.31 45 15 30 +15
28AUG26 41.00 P 5.09 5.09 5.09 5.30 -0.29 44 15 15 +15
28AUG26 42.00 P 0.00 0.00 0.00 6.00 -0.46 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.73 -0.31 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.49 -0.51 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.30 -0.50 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.12 -0.50 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.89 -0.58 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 45 0 9 0
29SEP26 20.00 P 0.06 0.06 0.06 0.03 0.00 46 1 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.03 44 0 314 0
29SEP26 26.00 P 0.36 0.36 0.36 0.31 -0.04 44 1 155 -1
29SEP26 27.00 P 0.00 0.00 0.00 0.42 -0.06 44 0 110 0
29SEP26 28.00 P 0.56 0.56 0.56 0.57 -0.07 44 1 444 -1
29SEP26 29.00 P 0.72 0.77 0.72 0.74 -0.10 44 128 261 +20
29SEP26 30.00 P 0.92 0.92 0.92 0.96 -0.09 44 1 1,841 -1
29SEP26 31.00 P 0.00 0.00 0.00 1.20 -0.10 44 0 2,617 0
29SEP26 32.00 P 1.43 1.49 1.43 1.43 -0.16 44 6 3,107 +6
29SEP26 33.00 P 0.00 0.00 0.00 1.73 -0.25 43 0 1,550 0
29SEP26 34.00 P 2.16 2.16 2.14 2.08 -0.23 43 10 2,641 0
29SEP26 35.00 P 2.55 2.55 2.55 2.51 -0.22 44 1 1,139 +1
29SEP26 36.00 P 0.00 0.00 0.00 2.95 -0.33 44 0 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 3.44 -0.28 44 0 2,464 0
29SEP26 38.00 P 0.00 0.00 0.00 3.96 -0.32 44 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 4.54 -0.34 44 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 5.16 -0.47 44 0 285 0
29SEP26 41.00 P 5.64 5.64 5.64 5.80 -0.40 44 10 345 +10
29SEP26 42.00 P 6.26 6.26 6.26 6.48 -0.53 44 15 64 +15
29SEP26 43.00 P 0.00 0.00 0.00 7.21 -0.55 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.95 -0.46 45 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.72 -0.48 45 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.65 -0.44 47 0 15 0
29SEP26 47.00 P 9.98 9.98 9.98 10.34 -0.57 46 1 72 +1
29SEP26 48.00 P 11.00 11.00 11.00 11.24 -0.51 47 1 1 +1
29SEP26 49.00 P 0.00 0.00 0.00 12.08 -0.53 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.95 -0.53 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.15 -0.54 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.41 -0.58 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.73 -0.61 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.09 -0.62 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.48 -0.67 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.03 44 0 308 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 -0.03 44 0 163 0
30DEC26 24.00 P 0.00 0.00 0.00 0.44 -0.04 44 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.57 -0.06 44 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 -0.06 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 0.93 -0.08 44 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 1.12 -0.12 44 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.39 -0.11 44 0 91 0
30DEC26 30.00 P 1.58 1.58 1.50 1.62 -0.18 43 4 583 -1
30DEC26 31.00 P 1.98 1.98 1.98 1.97 -0.17 44 1 733 +1
30DEC26 32.00 P 0.00 0.00 0.00 2.31 -0.19 44 0 1,367 0
30DEC26 33.00 P 0.00 0.00 0.00 2.69 -0.19 44 0 588 0
30DEC26 34.00 P 2.84 2.84 2.84 3.10 -0.21 44 1 264 +1
30DEC26 35.00 P 3.56 3.56 3.56 3.54 -0.21 44 1 907 0
30DEC26 36.00 P 0.00 0.00 0.00 4.03 -0.23 44 0 478 0
30DEC26 37.00 P 0.00 0.00 0.00 4.52 -0.28 44 0 1,031 0
30DEC26 38.00 P 5.15 5.15 5.15 5.07 -0.30 44 1 2,204 +1
30DEC26 39.00 P 5.49 5.49 5.49 5.66 -0.33 44 10 175 -10
30DEC26 40.00 P 0.00 0.00 0.00 6.27 -0.35 44 0 173 0
30DEC26 41.00 P 0.00 0.00 0.00 6.92 -0.37 45 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 7.59 -0.38 45 0 815 0
30DEC26 43.00 P 8.03 8.03 8.03 8.29 -0.40 45 15 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.01 -0.41 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.75 -0.43 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.51 -0.44 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.29 -0.45 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.09 -0.46 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.90 -0.47 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 13.72 -0.48 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.82 -0.53 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.00 -0.54 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.25 -0.55 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.60 -0.51 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.84 -0.61 47 0 0 0
30MAR27 24.00 P 0.90 0.90 0.90 0.78 -0.06 44 10 328 0
30MAR27 25.00 P 0.97 0.97 0.97 0.95 -0.09 44 1 8 -1
30MAR27 26.00 P 0.00 0.00 0.00 1.18 -0.07 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.08 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.01 44 0 188 0
30MAR27 29.00 P 0.00 0.00 0.00 1.94 -0.16 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.27 -0.07 44 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 2.59 -0.16 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.95 -0.20 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.36 -0.24 43 0 129 0
30MAR27 34.00 P 3.66 3.66 3.66 3.79 -0.29 43 1 22 +1
30MAR27 35.00 P 4.20 4.20 4.20 4.25 -0.24 44 2 64 0
30MAR27 36.00 P 0.00 0.00 0.00 4.83 -0.19 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 5.27 -0.36 43 0 39 0
30MAR27 38.00 P 5.80 5.80 5.80 5.93 -0.27 44 1 42 +1
30MAR27 39.00 P 0.00 0.00 0.00 6.51 -0.31 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.10 -0.36 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.77 -0.35 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 8.40 -0.40 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.04 -0.40 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.75 -0.40 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.49 -0.40 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.21 -0.44 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.96 -0.46 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.74 -0.46 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.54 -0.46 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.32 -0.49 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.38 -0.51 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.50 -0.54 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.67 -0.58 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.91 -0.57 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.18 -0.59 47 0 0 0
TOTAL PUT 1,748 95,991 +34
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$ 7.13
28MAY26 4.90 C 0.00 0.00 0.00 2.25 -0.03 96 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.15 -0.03 91 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.90 -0.03 80 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.66 -0.02 77 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.42 -0.01 72 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.18 -0.01 65 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.92 -0.04 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.70 -0.04 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.52 -0.04 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.24 -0.02 48 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 727 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 -0.01 48 0 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 238 0
28MAY26 8.25 C 0.04 0.04 0.04 0.03 -0.01 49 4 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 52 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 119 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 126 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 138 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 150 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 156 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 0.00 65 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.18 0.00 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 +0.01 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.72 +0.01 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 0.00 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 -0.01 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 -0.04 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 -0.05 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.71 -0.01 48 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 -0.03 47 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.02 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.02 46 0 26 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.02 46 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 127 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.01 47 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.01 47 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 47 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
30JUL26 4.90 C 0.00 0.00 0.00 2.32 +0.02 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.23 +0.02 59 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.00 +0.02 56 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.78 +0.01 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.57 +0.01 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.36 0.00 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.17 0.00 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.97 -0.04 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.84 -0.02 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.71 0.00 47 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.58 -0.01 46 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.48 -0.01 46 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.40 0.00 47 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.26 -0.01 46 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.21 0.00 46 0 84 0
30JUL26 8.75 C 0.00 0.00 0.00 0.17 0.00 47 0 15 0
30JUL26 9.00 C 0.15 0.15 0.15 0.13 -0.01 46 8 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.08 0.00 46 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.07 0.00 47 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 0.00 46 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 0.00 46 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.37 +0.02 58 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.28 +0.02 57 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.06 +0.02 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.85 +0.02 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.65 +0.02 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.46 +0.01 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.28 +0.01 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.09 -0.03 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.96 0.00 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.72 0.00 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.61 0.00 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.44 -0.01 47 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.38 0.00 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.22 -0.01 47 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 7 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.02 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 +0.02 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 +0.02 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 +0.02 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 +0.01 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 +0.01 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 +0.01 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 +0.02 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 +0.01 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 +0.01 48 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 -0.01 47 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 0.00 47 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 -0.01 47 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.01 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.02 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.01 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 -0.02 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 -0.01 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 48 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 46 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 +0.02 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.46 +0.02 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 +0.02 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 +0.01 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 +0.01 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.74 +0.01 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 +0.01 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 +0.01 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 +0.01 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 0.00 47 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 0.00 47 0 112 0
30DEC26 7.50 C 0.00 0.00 0.00 0.98 0.00 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 0.00 48 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 -0.01 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.73 -0.01 48 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.66 -0.01 48 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 -0.02 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 -0.02 47 0 60 0
30DEC26 9.25 C 0.56 0.56 0.56 0.48 -0.02 47 15 39 -15
30DEC26 9.50 C 0.50 0.50 0.50 0.43 -0.01 47 15 45 -15
30DEC26 9.75 C 0.00 0.00 0.00 0.39 -0.01 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.35 -0.01 47 0 333 0
30DEC26 10.50 C 0.30 0.30 0.30 0.28 -0.01 47 15 537 -15
30DEC26 11.00 C 0.27 0.27 0.27 0.22 -0.01 47 15 19 +15
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 0.00 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 0.00 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 0.00 48 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 14.00 C 0.10 0.10 0.10 0.06 -0.01 47 50 70 +50
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.67 +0.02 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.60 +0.02 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.42 +0.01 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.24 0.00 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.08 0.00 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.93 +0.01 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.79 +0.01 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.65 +0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.53 +0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.41 +0.01 48 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 1.29 -0.02 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.19 -0.02 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.10 -0.01 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.02 -0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.94 +0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.86 0.00 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.79 0.00 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.73 0.00 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 -0.01 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.61 -0.03 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.57 -0.01 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 -0.04 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 -0.03 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 5 0
TOTAL CALL 122 10,047 +20
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 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 54 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 0.14 0.14 0.14 0.13 0.00 48 1 194 +1
28MAY26 7.00 P 0.00 0.00 0.00 0.23 +0.01 49 0 829 0
28MAY26 7.25 P 0.00 0.00 0.00 0.35 0.00 48 0 130 0
28MAY26 7.50 P 0.47 0.47 0.47 0.50 0.00 46 4 65 0
28MAY26 7.75 P 0.00 0.00 0.00 0.70 +0.02 48 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.91 +0.02 47 0 23 0
28MAY26 8.25 P 0.00 0.00 0.00 1.14 +0.03 48 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.39 +0.01 55 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.62 0.00 0 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.87 0.00 0 0 13 0
28MAY26 9.25 P 0.00 0.00 0.00 2.12 0.00 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.37 0.00 0 0 1 0
28MAY26 9.75 P 0.00 0.00 0.00 2.62 0.00 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.87 0.00 0 0 0 -43
28MAY26 10.50 P 0.00 0.00 0.00 3.37 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.87 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.37 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.87 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.37 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.87 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.37 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.87 0.00 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.37 0.00 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.87 0.00 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.37 0.00 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.87 0.00 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.37 0.00 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.87 0.00 0 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 0.03 -0.01 47 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 46 0 77 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 47 0 99 0
29JUN26 6.25 P 0.15 0.15 0.15 0.14 0.00 47 1 3 +1
29JUN26 6.50 P 0.00 0.00 0.00 0.21 -0.01 47 0 25 0
29JUN26 6.75 P 0.28 0.28 0.28 0.30 -0.01 47 23 58 +23
29JUN26 7.00 P 0.00 0.00 0.00 0.41 0.00 47 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.53 -0.02 46 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 0.69 0.00 46 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 -0.02 45 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 +0.01 46 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 -0.01 46 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 -0.01 46 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 0.00 45 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 0.00 45 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.13 -0.01 42 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 0.00 0 0 375 0
29JUN26 9.75 P 2.62 2.62 2.62 2.62 0.00 0 6 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.87 0.00 0 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.37 0.00 0 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.87 0.00 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.37 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.87 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.37 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.87 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.37 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.87 0.00 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.37 0.00 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.87 0.00 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.37 0.00 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.87 0.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.37 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.87 0.00 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.37 0.00 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.87 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.37 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.87 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.37 0.00 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.87 0.00 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.87 0.00 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.87 0.00 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.87 0.00 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.87 0.00 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 0.00 47 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 0.00 46 0 2 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 0.00 46 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.23 0.00 46 0 30 0
30JUL26 6.50 P 0.00 0.00 0.00 0.32 +0.01 47 0 46 0
30JUL26 6.75 P 0.00 0.00 0.00 0.41 -0.01 46 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.53 0.00 46 0 164 0
30JUL26 7.25 P 0.00 0.00 0.00 0.65 -0.01 45 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 0.80 0.00 45 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.96 -0.02 45 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.14 -0.02 45 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.33 -0.02 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 -0.02 45 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 -0.02 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.95 -0.02 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 -0.01 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.40 -0.02 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 -0.02 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.88 -0.01 43 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.37 -0.02 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.87 -0.02 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.37 -0.02 0 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 0.00 48 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.13 0.00 48 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.18 0.00 47 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.25 +0.01 48 0 109 0
28AUG26 6.25 P 0.00 0.00 0.00 0.33 +0.01 48 0 90 0
28AUG26 6.50 P 0.00 0.00 0.00 0.42 +0.01 48 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.63 0.00 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.76 0.00 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.90 -0.01 46 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.07 0.00 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.42 -0.03 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.62 -0.02 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.82 -0.01 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.02 -0.02 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.24 -0.01 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.45 -0.02 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 47 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 0.00 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 0.00 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.49 0.00 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 -0.01 46 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.71 -0.01 46 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 -0.01 45 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 0.99 -0.01 46 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.15 -0.01 46 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.33 0.00 46 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.51 -0.01 46 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.02 46 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 -0.02 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 -0.02 46 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.30 -0.02 46 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 -0.02 46 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.73 -0.01 46 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.95 -0.02 45 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 -0.01 45 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.88 -0.02 43 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.37 -0.02 0 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 4.87 -0.02 0 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.37 -0.02 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.87 -0.02 0 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.37 -0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.87 -0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.37 -0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.87 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.37 -0.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.87 -0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.37 -0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.87 -0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.37 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.87 -0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.37 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.87 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.37 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.87 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.87 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.87 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.87 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.87 -0.02 0 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 0.40 +0.01 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.01 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 0.00 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 0.00 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 0.00 46 0 123 0
30DEC26 7.25 P 1.05 1.05 1.05 1.05 -0.01 45 15 49 -15
30DEC26 7.50 P 0.00 0.00 0.00 1.20 -0.01 46 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.36 -0.01 46 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 -0.01 46 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 0.00 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 -0.02 46 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 -0.02 47 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.27 -0.02 47 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 -0.02 47 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 -0.02 46 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.87 -0.03 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.09 -0.02 46 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.52 -0.02 46 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.96 -0.02 45 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.42 -0.02 44 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.89 -0.02 43 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.38 -0.02 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.87 -0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.37 -0.02 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.87 -0.02 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.37 -0.02 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.87 -0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.37 -0.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.87 -0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.37 -0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.87 -0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.37 -0.02 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 -0.01 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 -0.02 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 +0.02 47 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 -0.01 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.95 -0.02 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.21 -0.03 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.35 -0.01 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.51 -0.01 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.67 -0.01 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 0.00 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.03 -0.03 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.21 -0.03 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 -0.04 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.60 -0.02 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.78 -0.04 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.98 -0.04 45 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 3.18 -0.04 45 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.61 -0.02 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.03 -0.04 44 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.47 -0.04 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.93 -0.04 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.40 -0.04 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.88 -0.02 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.37 -0.03 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.87 -0.03 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.37 -0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.87 -0.02 0 0 0 0
TOTAL PUT 50 9,067 -33
ALL CONTRACTS TOTAL 892,816 18,659,160 +366,114
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED