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 13 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 134 85 49 5,353 2,655 2,698 20
AAC AAC TECH (02018) 17,486 9,976 7,510 39,945 19,989 19,956 56
ACC ANHUI CONCH (00914) 553 334 219 37,712 18,745 18,967 30
AIA AIA (01299) 4,393 2,415 1,978 112,319 46,776 65,543 34
AIR AIR CHINA (00753) 752 644 108 28,313 14,944 13,369 48
AKS AKESO (09926) 353 88 265 10,494 5,984 4,510 70
ALB BABA (09988) 83,576 47,264 36,312 1,561,070 653,243 907,827 104
ALC ALUMINUM CORP OF CHINA (02600) 440 285 155 38,531 17,803 20,728 51
ALH ALI HEALTH (00241) 3,367 2,239 1,128 113,685 51,333 62,352 52
AMC CAM CSI300 (03188) 338 130 208 7,518 2,905 4,613 21
ANA ANTA SPORTS (02020) 3,116 1,520 1,596 163,891 86,638 77,253 28
BCM BANK OF COMM CO LTD (03328) 402 114 288 12,166 4,330 7,836 17
BEA BANK OF EAST ASIA (00023) 1,211 1,116 95 19,075 9,641 9,434 18
BIU BIDU (09888) 25,377 14,558 10,819 718,193 321,177 397,016 77
BLI BILIBILI (09626) 3,756 866 2,890 194,336 81,291 113,045 60
BOC BOC HK (HLDGS) LTD (02388) 1,861 1,195 666 40,600 14,423 26,177 20
BOM BEONE MEDICINES (06160) 329 156 173 22,919 9,254 13,665 42
BUD BUD APAC (01876) 260 156 104 22,551 8,901 13,650 28
BYA BYD (ADJ-A) (01211) 3 3 0 1,957 1,196 761 40
BYD BYD COMPANY (01211) 37,968 13,481 24,487 374,133 163,521 210,612 51
BYE BYD ELECTRONIC (00285) 490 275 215 36,947 15,997 20,950 40
CAT CATL (03750) 9,178 5,196 3,982 148,632 53,263 95,369 58
CCC CHINA COMM CONS (01800) 941 907 34 36,829 24,727 12,102 20
CCE CHINA COAL (01898) 1,090 139 951 41,676 15,681 25,995 33
CDA CHINA CINDA (01359) 19 0 19 3,481 2,385 1,096 36
CGN CGN POWER (01816) 135 133 2 11,062 5,296 5,766 36
CHQ CHINA HONGQIAO (01378) 1,930 1,722 208 28,770 19,275 9,495 43
CHT CHINA MOBILE LTD (00941) 5,803 1,839 3,964 202,375 93,972 108,403 19
CHU CHINA UNICOM LTD (00762) 1,101 487 614 64,398 31,460 32,938 24
CIT CITIC (00267) 216 37 179 26,137 12,572 13,565 23
CKH CKH HOLDINGS (00001) 2,926 1,410 1,516 52,811 30,198 22,613 31
CKP CK ASSET (01113) 148 57 91 12,233 5,408 6,825 22
CLI CHINA LIFE INSURANCE (02628) 9,399 4,228 5,171 265,938 116,862 149,076 39
CLP CLP HOLDINGS LTD (00002) 289 250 39 10,079 4,553 5,526 12
CMB CM BANK (03968) 2,819 1,368 1,451 178,411 72,167 106,244 21
CNC CNOOC LTD (00883) 7,145 3,667 3,478 339,472 163,420 176,052 33
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 223
COL CHINA OVERSEAS (00688) 2,641 877 1,764 48,704 24,559 24,145 45
COS COSCO SHIP HOLD (01919) 121 21 100 20,907 8,164 12,743 26
CPA CATHAY PACIFIC AIRWAYS (00293) 458 341 117 32,675 12,901 19,774 32
CPC CHINA PETROL & CHEM COR (00386) 1,314 794 520 251,812 118,225 133,587 26
CPI CPIC (02601) 1,570 566 1,004 90,434 33,394 57,040 36
CRC CHINA RAIL CONS (01186) 114 54 60 32,906 25,641 7,265 16
CRG CHINA RAILWAY (00390) 283 213 70 34,853 15,597 19,256 27
CRL CHINA RES LAND (01109) 2,662 864 1,798 67,804 35,497 32,307 40
CRP CHINA RES POWER (00836) 288 89 199 21,531 10,409 11,122 24
CSA CSOP A50 ETF (02822) 137 23 114 3,882 1,991 1,891 19
CSE CHINA SHENHUA (01088) 1,841 503 1,338 53,380 25,534 27,846 26
CSP CSPC PHARMA (01093) 3,428 2,214 1,214 76,947 37,991 38,956 47
CTB CITIC BANK (00998) 68 68 0 22,125 11,724 10,401 20
CTC CHINA TELECOM CORP LTD (00728) 1,868 350 1,518 67,593 33,515 34,078 25
CTS CITIC SEC (06030) 1,014 716 298 34,567 17,452 17,115 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 77
GAC GAC GROUP (02238) 169 159 10 5,931 2,692 3,239 33
GAH GEELY AUTO (00175) 2,464 1,320 1,144 52,685 24,210 28,475 43
GHL XINYI GLASS (00868) 214 49 165 9,458 3,698 5,760 47
GLI GANFENG LITHIUM (01772) 3,684 2,366 1,318 88,009 51,155 36,854 62
GLX GALAXY ENT (00027) 3,693 1,647 2,046 50,105 22,667 27,438 31
GWM GWMOTOR (02333) 4,407 2,230 2,177 97,901 48,309 49,592 36
HCF HSCEI ETF (02828) 1,880 1,741 139 19,487 7,721 11,766 20
HDO HAIDILAO (06862) 172 56 116 27,536 14,017 13,519 41
HEH POWER ASSETS (00006) 185 152 33 7,919 4,237 3,682 21
HES HAIER SMART HOME (06690) 478 241 237 12,555 6,898 5,657 27
HEX HK EXCHANGES & CLEARING (00388) 13,660 9,757 3,903 442,303 221,384 220,919 24
HGN HENGAN INT'L (01044) 76 5 71 7,653 3,837 3,816 21
HKB HSBC HOLDINGS PLC (00005) 12,601 5,257 7,344 413,414 170,531 242,883 27
HKG HONG KONG & CHINA GAS (00003) 1,206 824 382 28,628 9,139 19,489 13
HLD HENDERSON LAND DEV LTD (00012) 210 115 95 19,943 11,383 8,560 25
HNP HUANENG POWER INT INC (00902) 1,172 728 444 45,862 22,712 23,150 33
HOS HUA HONG SEMI (01347) 1,078 727 351 21,214 9,311 11,903 81
HRB HORIZON ROBOTICS (09660) 2,351 1,330 1,021 41,240 18,419 22,821 50
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 27
INB INNOVENT BIO (01801) 414 271 143 22,646 11,850 10,796 45
JDC JD (09618) 25,198 10,776 14,422 324,720 127,753 196,967 47
JDH JD HEALTH (06618) 2,114 1,172 942 27,499 12,564 14,935 45
JXC JIANGXI COPPER (00358) 2,193 1,377 816 31,545 16,508 15,037 51
KDS KINGDEE INT'L (00268) 313 187 126 33,740 16,714 17,026 55
KLE KUNLUN ENERGY (00135) 62 52 10 5,469 2,166 3,303 21
KSO KINGSOFT (03888) 545 336 209 26,843 15,431 11,412 50
KST KUAISHOU (01024) 46,764 31,703 15,061 542,193 290,095 252,098 70
LAO LAOPU GOLD (06181) 62 8 54 42,042 11,169 30,873 46
LAU LI AUTO (02015) 24,894 13,815 11,079 226,126 96,622 129,504 46
LEN LENOVO GROUP (00992) 4,309 1,753 2,556 231,567 118,853 112,714 52
LNI LI NING (02331) 343 115 228 108,097 52,063 56,034 36
LNK LINK REIT (00823) 1,089 452 637 53,714 24,222 29,492 21
MDG MIDEA GROUP (00300) 2,782 1,379 1,403 38,382 18,678 19,704 27
MEN MENGNIU DAIRY (02319) 705 384 321 30,493 13,609 16,884 29
MET MEITUAN DIANPING (03690) 52,007 31,065 20,942 1,157,449 580,715 576,734 53
MGM MGM CHINA (02282) 26 25 1 21,906 16,802 5,104 30
MIU XIAOMI (01810) 34,358 24,518 9,840 1,105,823 601,913 503,910 48
MOL CMOC (03993) 1,027 741 286 9,077 4,941 4,136 54
MSB MINSHENG BANK (01988) 20 0 20 6,426 2,549 3,877 23
MTR MTR CORPORATION LTD (00066) 1,764 1,120 644 27,334 12,087 15,247 19
NBM CNBM (03323) 1,154 979 175 24,565 11,948 12,617 52
NCL NCI (01336) 328 126 202 18,892 9,212 9,680 39
NFU NONGFU SPRING (09633) 460 232 228 15,296 6,528 8,768 31
NTE NTES (09999) 1,352 682 670 40,462 17,994 22,468 44
NWD NEW WORLD DEV CO LTD (00017) 957 133 824 44,219 14,606 29,613 52
ORT NEW ORIENTAL (09901) 247 169 78 11,513 5,811 5,702 43
PAI PING AN INSURANCE LTD (02318) 14,856 6,313 8,543 861,259 380,219 481,040 27
PEC PETROCHINA CO LTD (00857) 2,653 977 1,676 387,330 194,723 192,607 34
PEN XPENG (09868) 6,217 3,011 3,206 250,573 98,502 152,071 60
PHT PA GOODDOCTOR (01833) 416 120 296 17,682 11,442 6,240 46
PIC PICC P&C (02328) 162 53 109 16,365 7,531 8,834 30
PIN PICC GROUP (01339) 133 84 49 10,945 5,794 5,151 33
POP POP MART (09992) 69,913 29,958 39,955 801,420 289,588 511,832 45
SAN SANDS CHINA LTD (01928) 1,933 965 968 114,440 47,702 66,738 33
SBO SBP GROUP (01177) 47 18 29 15,083 7,503 7,580 40
SET SENSETIME (00020) 154 72 82 15,201 10,476 4,725 49
SHK SUN HUNG KAI PPT LTD (00016) 676 380 296 23,325 12,563 10,762 31
SHL XINYI SOLAR (00968) 320 60 260 43,600 16,123 27,477 45
SHZ SHENZHOU INTL (02313) 228 55 173 20,742 9,661 11,081 30
SMC SMIC (00981) 5,266 3,216 2,050 96,977 48,497 48,480 103
SNO SUNNY OPT (02382) 2,860 1,573 1,287 58,454 26,661 31,793 45
SNP SINOPHARM (01099) 307 55 252 12,688 6,313 6,375 25
SUN SUNAC ( NIL) 0 0 0 0 0 0 119
SWA SWIRE PACIFIC LTD 'A' (00019) 391 311 80 3,874 2,063 1,811 25
TCH TENCENT HOLDINGS LTD (00700) 175,250 110,993 64,257 2,475,741 1,460,854 1,014,887 56
TIC TECHTRONIC IND (00669) 601 351 250 27,479 14,750 12,729 39
TRF TRACKER FUND OF HK (02800) 481 188 293 44,003 21,387 22,616 19
TRP TRIP.COM (09961) 2,166 988 1,178 120,000 45,787 74,213 40
VNK CHINA VANKE (02202) 347 142 205 68,987 20,640 48,347 54
WEB WB ( NIL) 0 0 0 0 0 0 26
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 24
WHG WH GROUP (00288) 103 50 53 4,921 1,675 3,246 26
WHL THE WHARF (HLDGS) LTD (00004) 71 51 20 2,061 1,258 803 38
WWC WANT WANT CHINA (00151) 174 85 89 3,530 1,570 1,960 30
WXA WUXI APPTEC (02359) 552 302 250 14,487 5,228 9,259 42
WXB WUXI BIO (02269) 2,178 1,057 1,121 113,092 55,811 57,281 46
XAB ABC ($0.001) (01288) 835 394 441 26,193 11,400 14,793 22
XBC BANK OF CHINA ($0.001) (03988) 2,954 1,835 1,119 527,784 261,812 265,972 18
XCC CCB ($0.001) (00939) 4,675 1,750 2,925 539,552 189,444 350,108 20
XIC ICBC ($0.001) (01398) 4,543 2,348 2,195 413,501 159,404 254,097 21
XPB PSBC ($0.001) (01658) 74 15 59 6,662 2,758 3,904 19
XTW CHINA TOWER ($0.001) (00788) 948 590 358 43,401 27,659 15,742 19
YZC YANKUANG ENERGY (01171) 938 346 592 51,316 21,351 29,965 45
ZAO ZA ONLINE (06060) 1,184 143 1,041 11,097 6,510 4,587 36
ZJG ZIJIN GOLD INTL (02259) 1,408 987 421 32,849 17,848 15,001 56
ZJM ZIJIN MINING GROUP (02899) 3,479 1,985 1,494 142,053 46,068 95,985 41
ZSH ZHONGSHENG HLDG (00881) 57 25 32 18,789 10,034 8,755 49
TOTAL 811,848 450,153 361,695 18,901,643 8,938,911 9,962,732
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P POP 28MAY26 155.00 15,403 4.30 46 6.50 2.23 183,214 -0.98 -18.56
C TCH 30JUL26 600.00 9,151 0.97 31 2.75 2.33 17,404 +0.13 +15.48
C KST 29JUN26 57.50 7,450 2.12 57 2.35 1.95 12,626 -0.44 -17.19
C TCH 15MAY26 470.00 7,160 4.90 59 5.32 2.00 4,724 +1.62 +49.39
P BYD 29JUN26 85.00 7,108 1.11 40 1.42 1.18 5,384 +0.26 +30.59
P BYD 29JUN26 70.00 7,000 0.04 40 0.00 0.00 436 +0.01 +33.33
C TCH 15MAY26 480.00 6,921 2.50 61 2.72 1.00 7,202 +0.74 +42.05
C TCH 30JUL26 520.00 6,305 6.89 29 8.09 6.70 6,309 +3.04 +78.96
P TCH 30JUL26 420.00 6,240 8.08 27 10.00 8.11 12,811 -1.79 -18.14
P TCH 28MAY26 460.00 4,603 13.11 32 16.96 11.80 32,431 -2.87 -17.96
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C AAC 28MAY26 49.00 112 0.39 56 0.49 0.17 111 +0.38 +3,800.00
C AAC 28MAY26 48.00 33 0.54 56 0.50 0.19 67 +0.52 +2,600.00
C AAC 28MAY26 47.00 60 0.75 56 0.72 0.21 292 +0.72 +2,400.00
C AAC 28MAY26 46.00 353 1.02 56 0.99 0.27 304 +0.96 +1,600.00
C AAC 29JUN26 60.00 0 0.14 51 0.00 0.00 6 +0.13 +1,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P JDC 15MAY26 117.50 45 0.01 48 0.18 0.10 355 -2.73 -99.64
P JDC 15MAY26 115.00 51 0.01 58 0.10 0.04 503 -1.81 -99.45
P JDC 15MAY26 112.50 28 0.01 69 0.20 0.04 481 -1.07 -99.07
P JDC 15MAY26 120.00 430 0.05 47 1.80 0.12 114 -4.05 -98.78
P JDC 22MAY26 107.50 0 0.01 42 0.00 0.00 17 -0.70 -98.59
* 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$ 17.86
28MAY26 9.75 C 0.00 0.00 0.00 8.12 +0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.87 +0.11 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.37 +0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.87 +0.11 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.37 +0.11 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.87 +0.11 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.37 +0.11 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.87 +0.11 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.37 +0.10 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.87 +0.10 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.38 +0.11 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.88 +0.11 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.38 +0.11 30 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.88 +0.11 23 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 1.38 +0.10 17 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.91 +0.09 19 0 104 0
28MAY26 17.50 C 0.00 0.00 0.00 0.51 +0.09 19 0 101 0
28MAY26 18.00 C 0.15 0.22 0.13 0.22 +0.04 19 20 227 +15
28MAY26 18.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 138 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.89 +0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.64 +0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.39 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.14 +0.11 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.89 +0.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.40 +0.11 58 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.90 +0.11 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.40 +0.11 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.90 +0.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.40 +0.11 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.90 +0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.41 +0.14 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.91 +0.14 27 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.41 +0.14 22 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.91 +0.11 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.42 +0.11 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.93 +0.11 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.46 +0.12 17 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 1.04 +0.09 17 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.68 +0.08 17 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.40 +0.05 17 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.23 +0.04 17 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 7.92 +0.11 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.42 +0.11 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.92 +0.11 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.42 +0.13 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.93 +0.11 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.43 +0.14 26 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.93 +0.14 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.94 +0.17 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.41 +0.14 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.95 +0.11 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.46 +0.10 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.00 +0.11 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.56 +0.10 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 1.14 +0.08 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.80 +0.06 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.54 +0.05 16 0 20 0
30JUL26 18.50 C 0.00 0.00 0.00 0.35 +0.04 17 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.22 +0.03 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.13 +0.02 17 0 5 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 23 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.94 +0.13 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.45 +0.16 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.45 +0.16 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.96 +0.17 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.94 +0.13 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.41 +0.11 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.99 +0.11 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.52 +0.11 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.06 +0.10 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.64 +0.09 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.25 +0.10 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.92 +0.08 16 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.65 +0.06 16 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.46 +0.06 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.31 +0.03 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.20 +0.03 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 28 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 8.21 +0.11 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.96 +0.11 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.46 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.94 +0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.47 +0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.45 +0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.96 +0.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.43 +0.13 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.94 +0.13 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.99 +0.06 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.58 +0.10 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.14 +0.10 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.74 +0.09 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.33 +0.08 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 1.06 +0.10 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.77 +0.06 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.56 +0.05 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 +0.05 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 +0.03 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 17 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 17 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 22 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 8.24 +0.14 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.99 +0.14 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.46 +0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.94 +0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.47 +0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.96 +0.13 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.48 +0.08 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.03 +0.01 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.68 +0.09 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.27 +0.09 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.89 +0.08 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 +0.07 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.24 +0.09 17 0 2 0
30DEC26 18.00 C 0.93 0.93 0.93 0.96 +0.05 17 31 0 -31
30DEC26 18.50 C 0.74 0.74 0.74 0.76 +0.06 17 34 30 -4
30DEC26 19.00 C 0.00 0.00 0.00 0.59 +0.04 18 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 +0.02 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 0.00 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 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 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.24 +0.14 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.99 +0.14 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.50 +0.19 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.94 +0.13 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.47 +0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.95 +0.13 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.49 +0.13 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.96 +0.08 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.56 +0.14 13 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.08 +0.01 13 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.75 +0.09 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.36 +0.09 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.95 +0.03 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.63 +0.02 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.42 +0.13 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.12 +0.06 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.91 +0.05 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.76 +0.07 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.62 +0.05 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 +0.03 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 +0.03 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 +0.01 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 85 2,655 -20
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 135 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 150 0
28MAY26 17.50 P 0.18 0.19 0.13 0.14 -0.03 20 15 126 +15
28MAY26 18.00 P 0.00 0.00 0.00 0.36 -0.06 20 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.70 -0.09 19 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.15 -0.10 19 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.64 -0.11 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.20 -0.09 55 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.20 -0.09 67 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.20 -0.09 78 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.20 -0.09 88 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.21 -0.08 99 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.21 -0.08 108 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.21 -0.07 117 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 18 0 124 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 225 0
29JUN26 17.00 P 0.13 0.13 0.13 0.13 -0.02 17 11 138 +11
29JUN26 17.50 P 0.27 0.27 0.27 0.28 -0.03 18 1 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.51 -0.06 18 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.84 -0.08 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.21 -0.09 17 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.65 -0.11 16 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.14 -0.11 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.21 -0.08 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.21 -0.08 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.21 -0.08 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.20 -0.09 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.21 -0.09 59 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.21 -0.08 65 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.21 -0.08 70 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 -0.01 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.22 -0.02 17 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.38 -0.04 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.63 -0.05 18 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.94 -0.07 18 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.28 -0.08 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.69 -0.10 17 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.15 -0.11 17 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.21 -0.08 28 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.21 -0.09 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.21 -0.08 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.21 -0.09 43 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.21 -0.09 48 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.21 -0.08 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.21 -0.08 56 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 14.50 P 0.02 0.02 0.02 0.01 0.00 18 6 6 +6
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.47 -0.04 17 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.71 -0.05 18 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.00 -0.07 17 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.37 -0.07 18 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.73 -0.09 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.17 -0.10 17 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.21 -0.09 25 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.21 -0.09 30 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.21 -0.08 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.21 -0.09 38 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.21 -0.09 42 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.21 -0.08 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.21 -0.08 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 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 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 6 0
29SEP26 14.00 P 0.02 0.02 0.02 0.01 0.00 18 16 19 +16
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 0.00 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 -0.02 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.03 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 -0.04 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.79 -0.06 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.09 -0.06 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.44 -0.07 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.83 -0.03 19 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.20 -0.10 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.21 -0.09 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.21 -0.09 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.21 -0.08 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.21 -0.09 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.21 -0.09 38 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.21 -0.08 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.21 -0.08 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.05 -0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 0.00 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.02 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.33 -0.02 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 -0.03 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 -0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.90 -0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.17 -0.06 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.48 -0.05 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.81 -0.09 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.20 -0.08 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.55 -0.07 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.48 -0.10 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.42 -0.09 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.36 -0.09 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.32 -0.09 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.28 -0.09 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.25 -0.09 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.23 -0.09 30 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 0.03 -0.01 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 0.09 -0.01 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 -0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 -0.06 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.04 -0.05 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.31 -0.05 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 -0.05 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 1.95 -0.07 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.31 -0.08 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.70 -0.08 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.55 -0.09 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.47 -0.07 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.40 -0.07 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.33 -0.09 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.29 -0.08 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.26 -0.08 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.23 -0.09 27 0 0 0
TOTAL PUT 49 2,698 +48
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$ 43.60
28MAY26 23.00 C 19.63 19.87 19.53 20.62 +4.53 0 76 76 +76
28MAY26 24.00 C 0.00 0.00 0.00 19.62 +4.63 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 18.62 +4.62 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 17.62 +4.62 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 16.62 +4.53 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.63 +4.62 83 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.63 +4.61 75 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.63 +4.60 67 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 12.63 +4.58 59 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 11.63 +4.68 50 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 10.64 +4.63 59 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 9.64 +4.61 53 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 8.66 +4.54 55 0 265 0
28MAY26 36.00 C 7.22 7.22 7.22 7.69 +4.40 54 3 223 0
28MAY26 37.00 C 4.15 5.15 4.15 6.75 +4.13 55 2 159 -1
28MAY26 38.00 C 0.00 0.00 0.00 6.01 +4.06 66 0 240 0
28MAY26 39.00 C 2.40 4.87 2.13 4.98 +3.56 55 42 399 +27
28MAY26 40.00 C 1.25 3.99 1.23 4.17 +3.19 55 194 294 -40
28MAY26 41.00 C 0.83 3.12 0.83 3.44 +2.78 55 314 388 +52
28MAY26 42.00 C 0.56 2.72 0.56 2.73 +2.30 53 354 326 -31
28MAY26 43.00 C 0.40 2.20 0.40 2.20 +1.93 55 891 629 +283
28MAY26 44.00 C 0.53 1.69 0.53 1.69 +1.53 54 974 842 +455
28MAY26 45.00 C 0.30 1.37 0.30 1.36 +1.26 56 447 271 +12
28MAY26 46.00 C 0.27 0.99 0.27 1.02 +0.96 56 353 304 +176
28MAY26 47.00 C 0.21 0.72 0.21 0.75 +0.72 56 60 292 +10
28MAY26 48.00 C 0.20 0.50 0.19 0.54 +0.52 56 33 67 +16
28MAY26 49.00 C 0.17 0.49 0.17 0.39 +0.38 56 112 111 +106
29JUN26 23.00 C 0.00 0.00 0.00 20.62 +4.53 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 19.62 +4.54 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.62 +4.52 0 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 17.62 +4.54 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.62 +4.53 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.63 +4.54 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.63 +4.51 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.63 +4.48 48 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 12.64 +4.54 49 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 11.67 +4.37 51 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 10.70 +4.39 50 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 9.64 +4.24 37 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 8.74 +4.09 44 0 451 0
29JUN26 36.00 C 0.00 0.00 0.00 7.95 +3.99 49 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 7.18 +3.93 50 0 127 0
29JUN26 38.00 C 0.00 0.00 0.00 6.41 +3.53 50 0 274 0
29JUN26 39.00 C 3.44 4.98 3.44 5.52 +3.12 47 28 133 -7
29JUN26 40.00 C 2.36 4.88 2.36 4.88 +2.92 48 115 185 +72
29JUN26 41.00 C 1.95 3.94 1.95 4.37 +2.78 50 114 259 +51
29JUN26 42.00 C 1.60 3.70 1.60 3.96 +2.67 52 391 107 -2
29JUN26 43.00 C 1.52 3.33 1.52 3.35 +2.32 51 319 113 +10
29JUN26 44.00 C 1.14 2.87 1.14 2.88 +2.07 50 295 106 +18
29JUN26 45.00 C 1.33 2.40 1.33 2.42 +1.78 50 190 494 +2
29JUN26 46.00 C 0.75 2.04 0.75 2.18 +1.68 52 439 385 +182
29JUN26 47.00 C 0.75 1.79 0.75 1.85 +1.47 51 122 179 -4
29JUN26 48.00 C 0.78 1.43 0.78 1.56 +1.27 51 68 155 +21
29JUN26 49.00 C 1.10 1.26 1.00 1.32 +1.10 51 323 352 +294
29JUN26 50.00 C 0.57 1.14 0.57 1.09 +0.92 51 179 113 +70
29JUN26 52.50 C 0.40 0.77 0.40 0.69 +0.61 51 88 79 +74
29JUN26 55.00 C 0.41 0.41 0.35 0.42 +0.38 51 40 44 +2
29JUN26 57.50 C 0.00 0.00 0.00 0.25 +0.23 51 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 +0.13 51 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 +0.07 51 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 19.62 +4.54 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 18.62 +4.52 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 17.62 +4.52 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 16.63 +4.51 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 15.63 +4.46 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 14.65 +4.45 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 13.67 +4.32 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.64 +4.14 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.72 +4.04 44 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 10.91 +4.23 49 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 10.03 +4.08 48 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 9.22 +3.93 48 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 8.44 +3.77 48 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 7.68 +3.49 48 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 7.00 +3.39 48 0 204 0
30JUL26 39.00 C 4.01 5.73 4.01 6.34 +3.16 48 48 284 +11
30JUL26 40.00 C 3.34 3.81 3.34 5.72 +2.97 48 30 274 -15
30JUL26 41.00 C 3.02 4.76 3.02 5.14 +2.77 48 188 226 -33
30JUL26 42.00 C 2.63 4.61 2.63 4.69 +2.65 49 244 183 -64
30JUL26 43.00 C 2.18 4.18 2.18 4.22 +2.47 50 617 238 -183
30JUL26 44.00 C 1.99 3.68 1.99 3.73 +2.25 49 243 247 -11
30JUL26 45.00 C 1.44 3.27 1.44 3.34 +2.08 49 144 225 +26
30JUL26 46.00 C 1.46 2.75 1.46 2.95 +1.90 49 232 139 +136
30JUL26 47.00 C 1.57 2.45 1.57 2.61 +1.72 49 41 51 +5
30JUL26 48.00 C 1.58 2.22 1.58 2.30 +1.56 49 77 90 +30
30JUL26 49.00 C 1.42 2.02 1.42 2.01 +1.39 49 123 119 +116
28AUG26 27.00 C 0.00 0.00 0.00 16.66 +4.36 49 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.70 +4.29 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.71 +4.17 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.82 +4.11 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.95 +4.04 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.10 +4.01 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.29 +3.91 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.50 +4.00 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.73 +3.87 49 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 8.99 +3.71 49 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 8.29 +3.45 49 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 7.62 +3.32 49 0 234 0
28AUG26 39.00 C 4.90 4.90 4.90 7.07 +3.24 50 15 122 +15
28AUG26 40.00 C 4.40 4.40 4.40 6.50 +3.10 50 15 132 0
28AUG26 41.00 C 5.00 5.46 5.00 5.93 +2.90 50 45 92 +5
28AUG26 42.00 C 3.37 5.39 3.37 5.45 +2.76 50 120 86 +38
28AUG26 43.00 C 3.90 4.90 3.90 4.94 +2.56 50 159 110 +49
28AUG26 44.00 C 2.54 4.33 2.54 4.53 +2.44 50 136 83 +10
28AUG26 45.00 C 2.26 4.03 2.26 4.11 +2.29 50 92 51 +2
28AUG26 46.00 C 2.04 3.56 2.04 3.74 +2.13 50 147 86 +55
28AUG26 47.00 C 1.75 3.35 1.75 3.35 +1.96 50 471 459 +458
28AUG26 48.00 C 2.58 2.99 2.58 3.07 +1.85 50 40 39 +22
29SEP26 23.00 C 0.00 0.00 0.00 20.62 +4.46 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.64 +4.48 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.66 +4.35 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.67 +4.26 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.73 +4.20 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.86 +4.18 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.97 +4.13 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.10 +4.06 49 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 13.26 +3.99 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.46 +3.92 49 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 11.67 +3.82 49 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 11.00 +3.82 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 10.18 +3.62 49 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 9.54 +3.74 49 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 8.81 +3.53 48 0 420 0
29SEP26 38.00 C 7.50 7.50 7.50 8.17 +3.30 48 1 182 0
29SEP26 39.00 C 0.00 0.00 0.00 7.57 +3.16 48 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 7.02 +3.04 49 0 337 0
29SEP26 41.00 C 0.00 0.00 0.00 6.47 +2.88 48 0 30 0
29SEP26 42.00 C 5.47 5.47 5.47 6.04 +2.81 49 15 95 0
29SEP26 43.00 C 0.00 0.00 0.00 5.60 +2.69 49 0 27 0
29SEP26 44.00 C 3.95 3.95 3.95 5.15 +2.53 49 1 27 0
29SEP26 45.00 C 3.69 4.69 3.69 4.68 +2.32 49 20 30 +7
29SEP26 46.00 C 0.00 0.00 0.00 4.35 +2.25 49 0 17 0
29SEP26 47.00 C 3.26 3.33 3.26 4.00 +2.12 49 48 84 +48
29SEP26 48.00 C 0.00 0.00 0.00 3.67 +2.00 49 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 3.37 +1.88 50 0 5 0
29SEP26 50.00 C 2.20 3.01 2.20 3.09 +1.76 49 27 190 +25
29SEP26 52.50 C 1.85 2.01 1.85 2.46 +1.48 49 33 151 -5
29SEP26 55.00 C 0.00 0.00 0.00 1.85 +1.13 48 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 1.52 +1.00 49 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 1.19 +0.80 49 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.92 +0.64 49 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.75 +0.55 49 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.58 +0.43 49 0 50 0
29SEP26 70.00 C 0.44 0.56 0.44 0.45 +0.34 49 13 111 +13
30DEC26 23.00 C 0.00 0.00 0.00 20.88 +4.26 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.00 +4.33 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.08 +4.20 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.23 +4.17 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.38 +4.14 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.49 +4.03 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.73 +4.03 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.94 +3.96 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.17 +3.91 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.42 +3.81 48 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 12.71 +3.75 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.01 +3.65 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.34 +3.55 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.70 +3.47 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.10 +3.37 48 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 9.51 +3.27 48 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 8.94 +3.19 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 8.49 +3.16 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 7.90 +3.00 47 0 27 0
30DEC26 42.00 C 6.53 6.53 6.53 7.42 +2.85 47 15 25 -15
30DEC26 43.00 C 0.00 0.00 0.00 7.07 +2.84 48 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 6.64 +2.72 48 0 2 0
30DEC26 45.00 C 5.56 5.56 5.56 6.23 +2.62 48 2 23 0
30DEC26 46.00 C 0.00 0.00 0.00 5.84 +2.49 48 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 5.47 +2.39 48 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.15 +2.33 48 0 31 0
30DEC26 49.00 C 3.00 4.20 3.00 4.83 +2.21 48 5 61 +5
30MAR27 23.00 C 0.00 0.00 0.00 21.30 +4.22 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.42 +4.17 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.60 +4.16 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.78 +4.12 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.97 +4.08 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.18 +4.04 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.40 +3.97 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.66 +3.94 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.95 +3.87 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.25 +3.81 48 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 13.57 +3.74 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.93 +3.66 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.29 +3.58 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 11.70 +3.50 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.12 +3.41 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.56 +3.33 47 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.05 +3.26 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 9.52 +3.13 47 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 9.03 +3.05 47 0 0 0
30MAR27 42.00 C 7.98 7.98 7.98 8.57 +2.98 47 2 25 +2
30MAR27 43.00 C 0.00 0.00 0.00 8.16 +2.90 47 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 7.82 +3.01 48 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 7.41 +2.88 47 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 7.03 +2.72 47 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.66 +2.65 47 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 6.32 +2.53 47 0 12 0
30MAR27 49.00 C 5.20 5.20 5.20 5.99 +2.45 47 1 13 0
TOTAL CALL 9,976 19,989 +2,676
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 119 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 179 0
28MAY26 31.00 P 0.03 0.03 0.03 0.01 -0.01 66 9 241 -9
28MAY26 32.00 P 0.04 0.04 0.04 0.01 -0.02 60 4 377 -4
28MAY26 33.00 P 0.00 0.00 0.00 0.02 -0.05 60 0 329 0
28MAY26 34.00 P 0.10 0.10 0.10 0.03 -0.12 57 4 350 0
28MAY26 35.00 P 0.00 0.00 0.00 0.05 -0.23 55 0 290 0
28MAY26 36.00 P 0.33 0.33 0.19 0.10 -0.39 56 32 172 -1
28MAY26 37.00 P 0.46 0.47 0.26 0.17 -0.57 55 41 309 -19
28MAY26 38.00 P 0.69 0.69 0.38 0.29 -0.86 56 37 202 -4
28MAY26 39.00 P 1.18 1.18 0.56 0.46 -1.17 56 167 185 +19
28MAY26 40.00 P 1.53 1.53 0.70 0.69 -1.57 56 225 286 +128
28MAY26 41.00 P 1.81 1.81 1.05 0.99 -1.98 56 237 127 +83
28MAY26 42.00 P 2.45 2.45 1.47 1.33 -2.46 55 248 87 +82
28MAY26 43.00 P 2.19 2.70 1.87 1.78 -2.87 55 339 242 +242
28MAY26 44.00 P 2.85 3.29 2.44 2.40 -3.15 57 340 175 +175
28MAY26 45.00 P 3.32 3.32 3.14 3.04 -3.45 58 45 30 +30
28MAY26 46.00 P 0.00 0.00 0.00 3.64 -3.77 55 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.40 -3.98 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.21 -4.16 55 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 6.06 -4.20 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
29JUN26 27.00 P 0.06 0.06 0.06 0.01 -0.02 51 2 121 -2
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 66 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.04 52 0 100 0
29JUN26 30.00 P 0.16 0.16 0.16 0.06 -0.08 52 5 190 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.13 51 0 280 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.20 51 0 380 0
29JUN26 33.00 P 0.34 0.34 0.34 0.21 -0.29 51 3 634 0
29JUN26 34.00 P 0.37 0.37 0.37 0.31 -0.40 51 6 290 0
29JUN26 35.00 P 0.67 0.67 0.62 0.43 -0.55 51 33 336 -3
29JUN26 36.00 P 0.87 0.87 0.65 0.59 -0.72 51 22 1,434 +6
29JUN26 37.00 P 1.29 1.29 0.93 0.80 -0.89 51 136 242 -42
29JUN26 38.00 P 1.52 1.52 1.06 1.05 -1.07 51 105 394 -13
29JUN26 39.00 P 2.05 2.05 1.34 1.33 -1.29 51 48 289 -2
29JUN26 40.00 P 2.53 2.53 1.78 1.66 -1.55 51 542 432 +89
29JUN26 41.00 P 3.09 3.09 2.04 1.97 -1.88 49 134 119 +10
29JUN26 42.00 P 3.55 3.55 2.62 2.39 -2.19 49 139 79 +63
29JUN26 43.00 P 3.32 3.79 3.01 2.94 -2.39 50 185 162 +93
29JUN26 44.00 P 3.93 4.41 3.58 3.51 -2.61 51 220 67 +24
29JUN26 45.00 P 4.34 4.54 4.16 4.11 -2.84 51 134 92 -10
29JUN26 46.00 P 0.00 0.00 0.00 4.76 -2.96 51 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 5.46 -3.14 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.13 -3.38 51 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 6.89 -3.55 50 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 7.90 -3.48 55 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 10.03 -3.76 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.28 -3.96 58 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 14.59 -4.15 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.01 -4.22 62 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.42 -4.31 64 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.91 -4.31 69 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.39 -4.34 72 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.90 -4.31 78 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.38 -4.33 81 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 -0.05 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 -0.07 49 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.08 -0.10 49 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.12 -0.15 49 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.17 -0.22 49 0 52 0
30JUL26 31.00 P 0.00 0.00 0.00 0.25 -0.29 49 0 18 0
30JUL26 32.00 P 0.63 0.63 0.60 0.35 -0.39 49 9 27 -9
30JUL26 33.00 P 0.77 0.77 0.66 0.46 -0.52 49 34 134 +14
30JUL26 34.00 P 1.02 1.02 0.81 0.62 -0.63 49 17 76 0
30JUL26 35.00 P 1.04 1.13 1.04 0.81 -0.74 49 23 75 +7
30JUL26 36.00 P 1.47 1.47 1.23 1.02 -0.90 49 64 311 +17
30JUL26 37.00 P 1.81 1.81 1.53 1.29 -1.03 49 45 139 +15
30JUL26 38.00 P 2.29 2.29 1.79 1.59 -1.19 49 123 225 +44
30JUL26 39.00 P 2.68 2.68 2.10 1.94 -1.36 49 109 211 +57
30JUL26 40.00 P 3.04 3.06 2.48 2.33 -1.54 49 195 328 +73
30JUL26 41.00 P 3.51 3.51 2.88 2.69 -1.80 49 195 135 +45
30JUL26 42.00 P 4.80 4.80 3.31 3.12 -2.10 48 340 230 +215
30JUL26 43.00 P 4.47 4.47 3.82 3.75 -2.19 50 270 150 +150
30JUL26 44.00 P 5.12 5.13 4.31 4.13 -2.46 48 300 105 +105
30JUL26 45.00 P 5.53 5.79 4.90 4.82 -2.55 49 120 60 +60
30JUL26 46.00 P 5.72 5.72 5.60 5.47 -2.70 49 60 30 +30
30JUL26 47.00 P 6.45 6.45 6.45 6.23 -2.78 51 5 5 +5
30JUL26 48.00 P 0.00 0.00 0.00 6.95 -2.91 51 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 7.68 -3.06 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.15 -0.11 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.21 -0.17 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.29 -0.22 50 0 46 0
28AUG26 30.00 P 0.00 0.00 0.00 0.39 -0.28 50 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.51 -0.38 50 0 20 0
28AUG26 32.00 P 0.80 0.80 0.80 0.67 -0.46 50 1 31 -1
28AUG26 33.00 P 0.00 0.00 0.00 0.81 -0.59 50 0 60 0
28AUG26 34.00 P 1.21 1.25 1.20 1.02 -0.69 50 5 37 +3
28AUG26 35.00 P 1.50 1.50 1.43 1.29 -0.76 50 17 90 +14
28AUG26 36.00 P 1.79 1.82 1.79 1.57 -0.87 50 2 18 0
28AUG26 37.00 P 2.62 2.62 2.24 1.88 -0.99 51 17 65 +2
28AUG26 38.00 P 2.89 2.89 2.32 2.22 -1.16 50 63 78 +18
28AUG26 39.00 P 2.96 2.96 2.69 2.59 -1.30 50 37 113 -7
28AUG26 40.00 P 3.05 3.10 3.05 2.96 -1.49 50 26 152 +2
28AUG26 41.00 P 4.17 4.17 3.54 3.39 -1.67 50 60 134 +50
28AUG26 42.00 P 4.42 4.42 3.97 3.87 -1.86 50 68 90 +15
28AUG26 43.00 P 5.36 5.36 4.49 4.37 -2.00 50 115 57 +42
28AUG26 44.00 P 5.49 5.49 5.06 4.93 -2.16 50 74 44 +44
28AUG26 45.00 P 6.15 6.28 5.55 5.50 -2.34 49 90 30 +30
28AUG26 46.00 P 6.81 6.81 6.28 6.12 -2.49 50 90 90 +90
28AUG26 47.00 P 0.00 0.00 0.00 6.80 -2.61 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.56 -2.67 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.04 50 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.06 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.13 -0.10 49 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 -0.13 49 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 -0.18 49 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 -0.23 49 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 -0.29 49 0 139 0
29SEP26 30.00 P 0.75 0.75 0.75 0.59 -0.38 49 1 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.75 -0.45 49 0 61 0
29SEP26 32.00 P 1.15 1.15 1.15 0.90 -0.57 49 1 433 0
29SEP26 33.00 P 1.30 1.34 1.30 1.15 -0.63 50 2 565 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.39 -0.72 50 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.67 -0.79 50 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 1.96 -0.91 50 0 311 0
29SEP26 37.00 P 2.48 2.48 2.38 2.32 -1.02 50 16 747 +11
29SEP26 38.00 P 0.00 0.00 0.00 2.69 -1.13 50 0 88 0
29SEP26 39.00 P 0.00 0.00 0.00 3.05 -1.30 49 0 42 0
29SEP26 40.00 P 3.83 3.83 3.80 3.50 -1.42 50 18 62 +18
29SEP26 41.00 P 5.04 5.04 4.02 3.91 -1.62 49 71 71 +67
29SEP26 42.00 P 4.90 4.90 4.90 4.39 -1.79 49 1 3 -1
29SEP26 43.00 P 0.00 0.00 0.00 4.90 -1.96 49 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.45 -2.10 49 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 6.03 -2.23 49 0 0 0
29SEP26 46.00 P 7.25 7.25 7.14 6.64 -2.37 49 45 46 +45
29SEP26 47.00 P 0.00 0.00 0.00 7.29 -2.50 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.05 -2.53 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.77 -2.66 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.49 -2.73 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.38 -3.00 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.39 -3.24 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.48 -3.46 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.66 -3.68 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.90 -3.88 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.21 -4.04 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.56 -4.23 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.97 -4.25 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 -0.11 48 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.14 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 -0.18 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.51 -0.24 48 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.64 -0.29 48 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.80 -0.36 48 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 0.98 -0.41 48 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 1.18 -0.48 48 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.41 -0.54 48 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.66 -0.61 48 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 1.95 -0.66 48 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 2.25 -0.72 48 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 2.60 -0.80 48 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 2.95 -0.88 48 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 3.30 -1.06 48 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 3.72 -1.14 48 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 4.14 -1.26 48 0 15 0
30DEC26 40.00 P 4.80 4.80 4.80 4.59 -1.38 48 10 21 +4
30DEC26 41.00 P 5.40 5.40 5.40 5.03 -1.54 47 10 10 +10
30DEC26 42.00 P 0.00 0.00 0.00 5.57 -1.63 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.06 -1.81 47 1,250 1,250 +1,250
30DEC26 44.00 P 0.00 0.00 0.00 6.61 -1.90 47 0 0 0
30DEC26 45.00 P 7.77 7.77 7.77 7.21 -2.01 47 6 6 +6
30DEC26 46.00 P 8.43 8.43 8.43 7.80 -2.14 47 15 15 +15
30DEC26 47.00 P 8.64 8.64 8.64 8.46 -2.23 48 15 15 +15
30DEC26 48.00 P 0.00 0.00 0.00 9.12 -2.33 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.86 -2.37 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.16 47 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.55 -0.20 47 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 -0.25 47 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.84 -0.30 47 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.02 -0.35 47 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.21 -0.43 47 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 1.45 -0.48 47 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.68 -0.56 47 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 1.97 -0.64 47 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.27 -0.63 47 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.57 -0.74 47 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.94 -0.74 47 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.30 -0.86 47 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 3.68 -0.95 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.02 -1.11 47 0 1 0
30MAR27 38.00 P 4.90 4.90 4.90 4.44 -1.22 47 1 5 0
30MAR27 39.00 P 0.00 0.00 0.00 4.88 -1.18 47 0 0 0
30MAR27 40.00 P 6.20 6.20 5.64 5.40 -1.25 47 7 7 +7
30MAR27 41.00 P 0.00 0.00 0.00 5.89 -1.47 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.43 -1.40 47 0 0 0
30MAR27 43.00 P 7.18 7.30 7.18 6.95 -1.68 47 10 10 +10
30MAR27 44.00 P 0.00 0.00 0.00 7.45 -1.82 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.03 -1.93 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.64 -2.03 46 0 0 0
30MAR27 47.00 P 9.78 9.78 9.78 9.27 -2.13 46 15 15 +15
30MAR27 48.00 P 0.00 0.00 0.00 9.92 -2.22 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.68 -2.22 47 0 0 0
TOTAL PUT 7,510 19,956 +3,538
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$ 20.52
28MAY26 15.00 C 0.00 0.00 0.00 5.54 +0.04 61 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.04 0.00 54 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.54 +0.04 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.04 +0.02 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.54 +0.04 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.04 +0.04 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.55 +0.04 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.06 +0.03 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.60 +0.02 30 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 1.20 +0.04 32 0 60 0
28MAY26 20.00 C 0.83 0.83 0.77 0.83 +0.02 31 30 339 0
28MAY26 21.00 C 0.37 0.37 0.32 0.31 -0.01 30 46 449 -14
28MAY26 22.00 C 0.08 0.08 0.08 0.09 -0.01 30 50 1,517 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.04 -0.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.54 +0.04 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.04 -0.03 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.54 0.00 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.04 +0.02 0 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 3.55 +0.04 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.05 -0.03 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.57 +0.04 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.10 +0.03 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 1.67 +0.02 30 0 31 0
29JUN26 19.50 C 1.32 1.32 1.32 1.31 +0.04 31 15 262 0
29JUN26 20.00 C 0.91 0.91 0.91 0.98 +0.02 30 15 217 0
29JUN26 21.00 C 0.48 0.48 0.48 0.50 -0.01 30 20 3,540 0
29JUN26 22.00 C 0.24 0.26 0.22 0.23 -0.01 30 121 774 +25
29JUN26 23.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 480 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.01 30 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 47 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 59 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.54 -0.04 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.04 -0.03 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.54 -0.01 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.05 -0.02 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.55 -0.02 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.08 0.00 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.62 +0.04 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.20 +0.04 32 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 1.82 +0.04 32 0 8 0
30JUL26 19.50 C 0.00 0.00 0.00 1.50 +0.04 32 0 105 0
30JUL26 20.00 C 1.15 1.15 1.15 1.22 +0.04 32 15 467 +15
30JUL26 21.00 C 0.00 0.00 0.00 0.78 +0.02 32 0 143 0
30JUL26 22.00 C 0.00 0.00 0.00 0.49 +0.02 32 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 0.00 33 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.54 -0.04 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.04 -0.03 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.55 -0.06 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.05 -0.02 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.55 -0.04 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.12 +0.02 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.70 +0.03 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.31 +0.02 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.97 +0.02 33 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.72 +0.03 34 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 1.45 +0.04 33 0 90 0
28AUG26 21.00 C 1.03 1.03 1.03 1.03 +0.02 33 15 130 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.71 +0.01 33 0 15 0
28AUG26 23.00 C 0.00 0.00 0.00 0.48 +0.01 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.32 +0.01 33 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.13 0.00 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 5.54 -0.06 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.05 -0.04 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.56 -0.05 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.05 -0.09 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.57 -0.10 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.21 +0.04 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.84 +0.03 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.49 +0.02 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.18 +0.01 33 0 45 0
29SEP26 19.50 C 0.00 0.00 0.00 1.94 +0.04 34 0 80 0
29SEP26 20.00 C 0.00 0.00 0.00 1.62 +0.02 32 0 257 0
29SEP26 21.00 C 0.00 0.00 0.00 1.22 +0.01 33 0 226 0
29SEP26 22.00 C 0.87 0.87 0.87 0.90 0.00 33 4 217 +4
29SEP26 23.00 C 0.00 0.00 0.00 0.66 0.00 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 +0.02 34 0 64 0
29SEP26 25.00 C 0.00 0.00 0.00 0.36 +0.01 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 0.00 34 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 0.00 34 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 0.00 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 0.00 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 5.56 -0.05 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.08 -0.05 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.56 -0.09 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.12 -0.08 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.74 -0.03 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.51 +0.10 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.19 +0.11 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.90 +0.11 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.62 +0.10 32 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 2.30 +0.03 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 2.06 +0.01 31 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 1.66 +0.02 32 0 199 0
30DEC26 22.00 C 1.33 1.33 1.33 1.32 0.00 32 3 115 +3
30DEC26 23.00 C 0.00 0.00 0.00 1.05 -0.01 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.85 0.00 32 0 36 0
30DEC26 25.00 C 0.00 0.00 0.00 0.68 0.00 33 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 +0.01 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 -0.02 32 0 28 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 0.00 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 0.00 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.56 -0.08 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.10 -0.10 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.71 -0.03 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.34 -0.05 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.02 -0.04 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.70 -0.04 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.42 -0.02 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.24 +0.08 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.97 +0.07 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.73 +0.09 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.42 +0.02 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.01 +0.01 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.67 0.00 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.39 0.00 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.16 -0.01 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.97 0.00 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.79 0.00 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.64 0.00 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.42 0.00 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 0.13 -0.01 32 0 22 0
TOTAL CALL 334 18,745 +48
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 406 0
28MAY26 18.50 P 0.04 0.04 0.04 0.03 -0.01 32 2 341 -2
28MAY26 19.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 626 0
28MAY26 19.50 P 0.00 0.00 0.00 0.14 -0.03 30 0 883 0
28MAY26 20.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 1,412 0
28MAY26 21.00 P 0.75 0.78 0.75 0.77 -0.07 30 32 338 +2
28MAY26 22.00 P 0.00 0.00 0.00 1.55 -0.05 30 0 387 0
28MAY26 23.00 P 0.00 0.00 0.00 2.49 -0.04 31 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 3.48 -0.05 0 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 4.53 +0.01 61 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.53 +0.01 70 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 6.52 -0.08 76 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.52 0.00 84 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.52 0.00 92 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.54 +0.02 105 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.53 -0.06 109 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.53 +0.01 116 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.53 0.00 122 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.54 +0.01 131 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.53 -0.07 134 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.53 +0.01 140 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 169 0
29JUN26 17.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 184 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 280 0
29JUN26 18.50 P 0.00 0.00 0.00 0.32 -0.02 30 0 166 0
29JUN26 19.00 P 0.46 0.49 0.46 0.48 -0.03 30 30 703 +30
29JUN26 19.50 P 0.65 0.68 0.65 0.67 -0.03 30 22 150 -15
29JUN26 20.00 P 0.91 0.94 0.91 0.90 -0.03 29 26 209 +22
29JUN26 21.00 P 1.48 1.59 1.48 1.52 -0.06 28 76 420 +43
29JUN26 22.00 P 0.00 0.00 0.00 2.33 -0.05 29 0 558 0
29JUN26 23.00 P 0.00 0.00 0.00 3.22 +0.05 29 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.21 +0.01 35 0 1,255 0
29JUN26 25.00 P 0.00 0.00 0.00 5.18 +0.02 36 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.18 +0.07 42 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.18 +0.05 46 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.17 +0.03 49 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.17 -0.03 53 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.17 +0.04 58 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.17 +0.12 62 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.17 +0.12 66 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.16 +0.06 67 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.16 -0.01 70 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.14 +0.03 66 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.16 +0.04 77 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 0.00 33 0 29 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 0.00 32 0 58 0
30JUL26 17.00 P 0.00 0.00 0.00 0.21 0.00 32 0 91 0
30JUL26 17.50 P 0.00 0.00 0.00 0.30 0.00 32 0 72 0
30JUL26 18.00 P 0.00 0.00 0.00 0.42 0.00 32 0 1,028 0
30JUL26 18.50 P 0.00 0.00 0.00 0.56 0.00 32 0 356 0
30JUL26 19.00 P 0.00 0.00 0.00 0.73 -0.02 31 0 331 0
30JUL26 19.50 P 0.00 0.00 0.00 0.94 -0.02 31 0 163 0
30JUL26 20.00 P 1.20 1.20 1.20 1.19 -0.02 31 15 108 0
30JUL26 21.00 P 0.00 0.00 0.00 1.79 -0.03 31 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 2.52 -0.04 31 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.37 +0.06 32 0 10 0
30JUL26 24.00 P 0.00 0.00 0.00 4.28 +0.08 33 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 5.22 +0.06 34 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.18 +0.07 34 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.18 +0.05 38 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.17 +0.03 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.17 -0.03 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.17 +0.03 47 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.17 +0.10 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 15 0
28AUG26 17.00 P 0.00 0.00 0.00 0.34 -0.01 33 0 12 0
28AUG26 17.50 P 0.00 0.00 0.00 0.45 -0.01 33 0 14 0
28AUG26 18.00 P 0.00 0.00 0.00 0.58 -0.02 32 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.74 -0.02 32 0 140 0
28AUG26 19.00 P 0.00 0.00 0.00 0.93 -0.02 32 0 105 0
28AUG26 19.50 P 0.00 0.00 0.00 1.15 -0.02 32 0 311 0
28AUG26 20.00 P 0.00 0.00 0.00 1.40 -0.03 32 0 62 0
28AUG26 21.00 P 0.00 0.00 0.00 2.00 -0.04 32 0 30 0
28AUG26 22.00 P 0.00 0.00 0.00 2.69 -0.03 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.51 +0.06 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.39 +0.03 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.28 +0.08 33 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.22 +0.03 34 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.19 +0.06 35 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.17 +0.03 36 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.17 -0.03 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 -0.01 33 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.28 -0.01 34 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.38 -0.01 34 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.63 -0.01 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.80 0.00 34 0 88 0
29SEP26 18.50 P 0.00 0.00 0.00 0.98 -0.02 34 0 94 0
29SEP26 19.00 P 1.20 1.20 1.20 1.20 0.00 34 15 233 +15
29SEP26 19.50 P 0.00 0.00 0.00 1.44 -0.03 34 0 84 0
29SEP26 20.00 P 1.69 1.69 1.69 1.71 0.00 34 1 258 +1
29SEP26 21.00 P 0.00 0.00 0.00 2.32 -0.03 35 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 2.93 -0.05 33 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.79 +0.01 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.63 +0.01 37 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.52 +0.02 39 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.45 +0.08 40 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.37 +0.06 41 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.32 +0.07 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.28 +0.08 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.24 +0.10 44 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.21 +0.12 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.19 +0.11 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.17 +0.07 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.16 -0.01 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.15 +0.04 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.16 +0.04 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.01 33 0 27 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 -0.01 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 -0.01 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 -0.02 33 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 -0.02 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.12 -0.01 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.33 -0.01 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 1.55 -0.02 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 1.80 -0.02 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.07 -0.01 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.67 -0.02 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.34 +0.01 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.08 0.00 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.88 +0.02 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.72 +0.01 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.61 +0.05 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.51 +0.05 38 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.43 +0.07 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.36 +0.05 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.30 +0.10 39 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.26 +0.10 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.22 +0.10 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.19 +0.09 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.16 -0.01 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.16 +0.05 41 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 16.16 +0.04 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 0.55 -0.01 32 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 -0.01 32 0 111 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 -0.02 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 0.00 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.15 +0.05 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.34 -0.02 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.56 0.00 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.79 0.00 32 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.04 -0.01 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 2.31 +0.05 32 0 193 0
30MAR27 21.00 P 0.00 0.00 0.00 2.90 -0.02 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.57 -0.03 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.30 +0.03 33 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.07 +0.03 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 5.89 +0.04 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.74 +0.05 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.62 +0.06 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.51 +0.06 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.42 +0.09 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.36 +0.10 37 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 11.31 +0.09 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.26 +0.09 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.23 +0.12 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.19 +0.02 38 0 0 0
TOTAL PUT 219 18,967 +96
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$ 86.95
15MAY26 55.00 C 0.00 0.00 0.00 31.96 +0.50 195 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 29.55 +0.59 267 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 26.96 +0.50 155 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 24.46 +0.50 136 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 21.96 +0.49 118 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 19.46 +0.50 98 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 16.96 +0.49 72 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 14.53 +0.56 125 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 11.96 +0.49 0 0 3 0
15MAY26 77.50 C 0.00 0.00 0.00 9.46 +0.48 0 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 6.97 +0.46 47 0 10 0
15MAY26 82.50 C 4.79 4.79 4.79 4.53 +0.40 44 6 19 +6
15MAY26 85.00 C 2.85 2.85 2.85 2.21 +0.21 35 15 76 -2
15MAY26 87.50 C 0.90 1.02 0.74 0.63 0.00 33 96 249 -71
15MAY26 90.00 C 0.20 0.20 0.20 0.15 -0.03 39 1 391 -1
15MAY26 92.50 C 0.00 0.00 0.00 0.04 0.00 45 0 376 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
15MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 29.60 +0.61 130 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 27.10 +0.61 118 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 24.62 +0.63 109 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 22.16 +0.66 102 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 19.63 +0.67 87 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 17.15 +0.68 79 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 14.59 +0.57 62 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 12.01 +0.45 38 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 9.55 +0.41 38 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 7.14 +0.34 35 0 0 0
22MAY26 82.50 C 4.98 4.98 4.98 4.74 +0.24 29 11 11 +11
22MAY26 85.00 C 0.00 0.00 0.00 2.83 +0.14 30 2 7 0
22MAY26 87.50 C 1.89 1.89 1.70 1.40 +0.08 29 57 59 -6
22MAY26 90.00 C 0.72 0.89 0.72 0.60 -0.04 30 53 71 +17
22MAY26 92.50 C 0.28 0.30 0.28 0.23 -0.06 31 3 61 +3
22MAY26 95.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 1 0
22MAY26 97.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 3 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 44.99 +0.49 0 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 44.00 +0.54 118 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 43.00 +0.50 112 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 42.00 +0.50 105 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 41.00 +0.50 98 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 40.00 +0.50 85 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 39.00 +0.50 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 38.00 +0.49 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 37.00 +0.49 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.51 +0.50 86 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.01 +0.50 73 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.60 +0.61 100 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.10 +0.58 90 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 24.62 +0.60 83 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 22.16 +0.64 79 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 19.63 +0.60 67 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 17.15 +0.62 60 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 14.59 +0.55 46 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 12.06 +0.48 35 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 9.62 +0.48 33 0 201 0
28MAY26 80.00 C 0.00 0.00 0.00 7.26 +0.46 32 0 269 0
28MAY26 82.50 C 5.54 5.54 5.54 4.90 +0.28 26 15 459 +15
28MAY26 85.00 C 3.33 3.33 3.33 3.04 +0.14 27 17 644 0
28MAY26 87.50 C 2.15 2.15 1.48 1.58 -0.03 26 69 682 +13
28MAY26 90.00 C 0.98 1.04 0.76 0.82 0.00 27 115 864 +76
28MAY26 92.50 C 0.56 0.56 0.34 0.41 +0.04 29 143 1,211 -6
28MAY26 95.00 C 0.18 0.18 0.18 0.20 +0.04 31 18 765 +15
28MAY26 97.50 C 0.11 0.11 0.11 0.09 +0.03 32 4 608 -4
28MAY26 100.00 C 0.07 0.07 0.07 0.05 +0.02 34 4 2,313 -4
28MAY26 102.50 C 0.03 0.04 0.03 0.03 +0.02 36 21 1,144 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 44 0 465 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 45.12 +0.62 122 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 44.11 +0.61 117 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 43.11 +0.61 114 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 42.16 +0.66 115 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 41.06 +0.56 101 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 40.06 +0.56 97 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 39.17 +0.67 105 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 38.07 +0.56 92 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 37.00 +0.49 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.61 +0.60 86 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 32.07 +0.56 75 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.60 +0.59 71 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 27.12 +0.60 67 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 24.62 +0.60 60 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 22.18 +0.66 57 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 19.63 +0.60 49 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 17.15 +0.62 44 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 14.59 +0.53 35 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 12.09 +0.46 30 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 9.73 +0.59 29 0 1,660 0
29JUN26 80.00 C 0.00 0.00 0.00 7.55 +0.32 29 0 499 0
29JUN26 82.50 C 0.00 0.00 0.00 5.59 +0.33 28 0 1,107 0
29JUN26 85.00 C 0.00 0.00 0.00 3.93 +0.14 27 0 1,031 0
29JUN26 87.50 C 3.20 3.20 2.71 2.71 +0.05 27 17 570 +17
29JUN26 90.00 C 2.15 2.21 1.79 1.87 0.00 28 1,305 2,606 +926
29JUN26 92.50 C 1.49 1.49 1.23 1.26 -0.02 28 55 1,451 +5
29JUN26 95.00 C 0.94 0.94 0.82 0.84 -0.03 29 23 2,484 +9
29JUN26 97.50 C 0.60 0.60 0.54 0.54 -0.04 29 63 641 +6
29JUN26 100.00 C 0.40 0.40 0.40 0.36 -0.03 30 4 900 +4
29JUN26 102.50 C 0.29 0.29 0.29 0.22 -0.05 30 2 1,642 0
29JUN26 105.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 277 0
29JUN26 107.50 C 0.15 0.15 0.15 0.09 -0.03 31 1 468 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 536 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 111 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 45.12 +0.62 99 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 44.11 +0.61 96 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 43.11 +0.61 93 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 42.16 +0.66 93 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 41.06 +0.56 83 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 40.06 +0.56 80 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 39.17 +0.67 85 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 38.07 +0.56 76 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 37.00 +0.49 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.61 +0.60 71 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.07 +0.56 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.60 +0.59 59 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 27.12 +0.60 55 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 24.62 +0.60 49 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 22.18 +0.66 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.63 +0.60 40 0 0 0
30JUL26 70.00 C 17.52 17.52 17.52 17.15 +0.08 36 15 321 +15
30JUL26 72.50 C 0.00 0.00 0.00 14.73 +0.52 33 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 12.69 +0.73 36 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 10.30 +0.40 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 8.39 +0.34 31 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 6.55 +0.28 29 0 125 0
30JUL26 85.00 C 5.67 5.69 5.39 5.26 +0.33 30 12 295 0
30JUL26 87.50 C 3.81 3.81 3.81 3.86 +0.06 28 10 360 0
30JUL26 90.00 C 0.00 0.00 0.00 3.06 +0.15 29 0 249 0
30JUL26 92.50 C 0.00 0.00 0.00 2.31 +0.09 29 0 271 0
30JUL26 95.00 C 1.87 1.87 1.83 1.69 +0.01 29 12 94 +3
30JUL26 97.50 C 0.00 0.00 0.00 1.21 -0.01 29 0 190 0
30JUL26 100.00 C 0.00 0.00 0.00 0.85 -0.02 29 0 489 0
30JUL26 102.50 C 0.79 0.79 0.79 0.59 -0.02 29 30 388 +30
30JUL26 105.00 C 0.63 0.63 0.63 0.40 -0.02 29 2 318 0
30JUL26 107.50 C 0.00 0.00 0.00 0.27 -0.01 29 0 163 0
30JUL26 110.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 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 45.39 +0.89 97 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 44.39 +0.89 94 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 43.41 +0.91 92 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 42.35 +0.85 88 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 41.37 +0.87 86 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 40.42 +0.92 84 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 39.27 +0.77 78 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 38.31 +0.80 77 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 37.00 +0.49 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.62 +0.61 62 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.38 +0.87 65 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.85 +0.84 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.26 +0.74 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.86 +0.84 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.41 +0.89 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.97 +0.88 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.51 +0.44 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.33 +0.72 36 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.21 +0.73 35 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.00 +0.39 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.25 +0.32 31 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.63 +0.32 31 0 0 0
28AUG26 85.00 C 6.63 6.63 6.25 6.25 +0.28 30 30 98 +30
28AUG26 87.50 C 5.46 5.46 5.46 5.13 +0.25 30 15 69 +13
28AUG26 90.00 C 4.09 4.09 4.09 4.09 +0.15 30 15 32 +15
28AUG26 92.50 C 3.63 3.63 3.63 3.31 +0.13 30 15 36 +11
28AUG26 95.00 C 0.00 0.00 0.00 2.59 +0.05 30 0 36 0
28AUG26 97.50 C 2.08 2.08 2.08 1.98 +0.01 30 2 47 +2
28AUG26 100.00 C 1.68 1.88 1.68 1.51 -0.01 30 25 111 +25
28AUG26 102.50 C 1.36 1.36 1.36 1.14 -0.02 30 4 44 +4
28AUG26 105.00 C 0.00 0.00 0.00 0.84 -0.03 30 0 111 0
28AUG26 107.50 C 0.97 0.97 0.97 0.60 -0.03 29 30 180 +27
28AUG26 110.00 C 0.85 0.85 0.85 0.43 -0.04 29 15 123 +15
28AUG26 112.50 C 0.00 0.00 0.00 0.31 -0.03 29 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 2 0
28AUG26 122.50 C 0.35 0.35 0.35 0.07 -0.02 29 30 30 +30
28AUG26 125.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.39 +0.89 86 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.39 +0.89 83 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.41 +0.91 81 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.36 +0.86 78 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.37 +0.87 76 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.42 +0.92 75 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.36 +0.86 71 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.36 +0.85 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.33 +0.82 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.92 +0.91 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.38 +0.87 57 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 29.85 +0.83 52 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 27.26 +0.74 45 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 24.88 +0.86 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.41 +0.84 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.07 +0.82 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.80 +0.18 35 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.62 +0.60 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.21 -0.13 30 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.74 +0.16 32 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 10.08 -0.11 31 0 138 0
29SEP26 82.50 C 0.00 0.00 0.00 8.30 +0.12 30 0 382 0
29SEP26 85.00 C 0.00 0.00 0.00 7.04 +0.21 30 0 771 0
29SEP26 87.50 C 0.00 0.00 0.00 5.85 +0.18 30 0 219 0
29SEP26 90.00 C 4.89 4.89 4.89 4.91 +0.19 30 1 182 0
29SEP26 92.50 C 0.00 0.00 0.00 4.08 +0.20 30 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 3.38 +0.18 30 0 572 0
29SEP26 97.50 C 0.00 0.00 0.00 2.78 +0.12 31 0 52 0
29SEP26 100.00 C 0.00 0.00 0.00 2.29 +0.14 31 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.88 +0.12 31 0 144 0
29SEP26 105.00 C 1.59 1.59 1.59 1.55 +0.14 31 1 155 -1
29SEP26 107.50 C 0.00 0.00 0.00 1.25 +0.15 31 0 121 0
29SEP26 110.00 C 0.00 0.00 0.00 1.01 +0.14 31 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 0.80 +0.12 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.65 +0.13 32 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.49 +0.08 31 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.41 +0.11 32 0 76 0
29SEP26 122.50 C 0.00 0.00 0.00 0.32 +0.08 32 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.26 +0.08 32 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.20 +0.06 32 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.16 +0.06 32 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 45.39 +0.89 65 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 44.39 +0.89 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 43.41 +0.91 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 42.36 +0.86 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.37 +0.87 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.42 +0.92 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.36 +0.86 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.36 +0.85 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.39 +0.88 50 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 34.92 +0.91 46 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 32.38 +0.87 42 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 29.89 +0.81 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.62 +0.80 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.37 +0.73 36 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.20 +0.69 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.18 +0.70 35 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 19.11 +0.61 33 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 16.71 +0.05 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.42 +0.53 32 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.70 +0.22 32 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.13 +0.17 31 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 10.48 +0.23 30 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 9.30 +0.34 31 0 463 0
30DEC26 87.50 C 8.33 8.33 8.33 8.11 +0.27 30 1 161 -1
30DEC26 90.00 C 0.00 0.00 0.00 7.10 +0.25 30 0 152 0
30DEC26 92.50 C 6.42 6.42 6.42 6.21 +0.23 30 15 470 +15
30DEC26 95.00 C 0.00 0.00 0.00 5.42 +0.22 31 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 4.73 +0.21 31 0 85 0
30DEC26 100.00 C 0.00 0.00 0.00 4.12 +0.21 31 0 81 0
30DEC26 102.50 C 0.00 0.00 0.00 3.58 +0.18 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 3.12 +0.17 31 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.73 +0.21 31 0 17 0
30DEC26 110.00 C 2.31 2.31 2.31 2.31 +0.18 31 1 76 +1
30DEC26 112.50 C 0.00 0.00 0.00 2.01 +0.21 31 0 5 0
30DEC26 115.00 C 1.83 1.83 1.83 1.71 +0.21 32 1 12 -1
30DEC26 117.50 C 0.00 0.00 0.00 1.42 +0.15 31 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.22 +0.18 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.03 +0.14 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.89 +0.16 31 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.75 +0.14 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.66 +0.16 32 0 292 0
30MAR27 42.00 C 0.00 0.00 0.00 45.39 +0.89 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.39 +0.89 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.41 +0.91 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.36 +0.86 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.37 +0.87 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.42 +0.92 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.36 +0.80 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.36 +0.71 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.39 +0.66 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.92 +0.47 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.46 +0.24 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.76 +0.73 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.11 +0.23 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.10 +0.30 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 24.48 +0.69 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.50 +0.66 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.56 +0.58 34 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 18.79 +0.58 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 17.05 +0.51 33 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 15.42 +0.46 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.89 +0.41 32 0 7 0
30MAR27 82.50 C 12.45 12.45 12.00 12.16 +0.17 30 11 759 +10
30MAR27 85.00 C 0.00 0.00 0.00 11.20 +0.43 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.06 +0.46 31 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 8.90 +0.31 31 0 107 0
30MAR27 92.50 C 0.00 0.00 0.00 7.96 +0.28 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 7.10 +0.23 31 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 6.33 +0.20 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 5.63 +0.16 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 5.01 +0.12 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.48 +0.14 31 0 41 0
30MAR27 107.50 C 4.13 4.13 4.13 3.90 +0.13 31 1 6 +1
30MAR27 110.00 C 0.00 0.00 0.00 3.44 +0.12 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.00 +0.13 30 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 2.61 +0.11 30 0 4 0
30MAR27 117.50 C 2.66 2.66 2.66 2.28 +0.11 30 1 5 +1
30MAR27 120.00 C 0.00 0.00 0.00 1.90 +0.11 30 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.66 +0.10 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 1.43 +0.10 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.22 +0.08 30 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.06 +0.08 30 0 6 0
TOTAL CALL 2,415 46,776 +1,274
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 85 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 95 0
15MAY26 82.50 P 0.07 0.07 0.07 0.06 -0.10 43 4 151 +3
15MAY26 85.00 P 0.23 0.30 0.23 0.30 -0.30 38 77 549 +60
15MAY26 87.50 P 0.87 1.30 0.80 1.22 -0.51 35 25 57 +5
15MAY26 90.00 P 2.58 3.11 2.58 3.29 -0.54 46 33 15 +15
15MAY26 92.50 P 0.00 0.00 0.00 5.58 -0.51 45 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 8.05 -0.50 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 10.55 -0.50 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 13.05 -0.50 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 15.61 -0.49 112 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 18.05 -0.55 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 20.78 -0.32 171 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 23.33 -0.27 193 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 25.61 -0.49 162 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 28.34 -0.26 222 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 30.77 -0.33 225 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 33.05 -0.55 0 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.02 -0.04 41 0 3 0
22MAY26 77.50 P 0.00 0.00 0.00 0.05 -0.08 38 0 75 0
22MAY26 80.00 P 0.00 0.00 0.00 0.15 -0.13 36 0 2 0
22MAY26 82.50 P 0.32 0.42 0.32 0.39 -0.22 34 13 11 +5
22MAY26 85.00 P 0.77 0.77 0.70 0.89 -0.36 31 35 144 +30
22MAY26 87.50 P 1.78 1.78 1.78 1.94 -0.48 30 1 15 +1
22MAY26 90.00 P 0.00 0.00 0.00 3.67 -0.61 32 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 5.74 -0.56 31 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 8.09 -0.55 31 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 10.55 -0.52 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 13.05 -0.50 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 15.61 -0.54 55 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 18.05 -0.60 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 20.78 -0.37 83 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 23.33 -0.32 93 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 25.61 -0.54 80 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 28.34 -0.31 107 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 30.77 -0.37 108 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 339 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 227 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 250 0
28MAY26 65.00 P 0.03 0.03 0.02 0.01 0.00 51 2 362 0
28MAY26 67.50 P 0.04 0.04 0.04 0.01 0.00 45 1 335 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 560 0
28MAY26 72.50 P 0.07 0.07 0.07 0.03 0.00 37 1 438 0
28MAY26 75.00 P 0.13 0.13 0.12 0.08 -0.01 36 10 628 +1
28MAY26 77.50 P 0.00 0.00 0.00 0.19 -0.05 34 0 1,175 0
28MAY26 80.00 P 0.44 0.44 0.35 0.42 -0.14 32 107 1,257 +2
28MAY26 82.50 P 0.82 0.86 0.67 0.87 -0.28 30 102 2,188 +36
28MAY26 85.00 P 1.56 1.88 1.42 1.73 -0.44 29 609 1,949 +493
28MAY26 87.50 P 2.86 3.14 2.86 3.06 -0.58 28 33 996 +15
28MAY26 90.00 P 0.00 0.00 0.00 5.06 -0.51 31 0 386 0
28MAY26 92.50 P 0.00 0.00 0.00 7.14 -0.71 29 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 9.51 -0.73 31 0 129 0
28MAY26 97.50 P 0.00 0.00 0.00 11.94 -0.47 32 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 14.60 -0.29 48 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 17.08 -0.48 53 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 19.52 -0.38 55 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 22.07 -0.48 64 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 24.51 -0.38 64 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.01 -0.37 69 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.52 -0.50 75 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 32.07 -0.45 83 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 34.52 -0.50 84 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 36.99 -0.53 86 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 39.51 -0.51 92 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 42.04 -0.32 99 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 44.52 -0.49 102 0 199 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 83 0
29JUN26 55.00 P 0.05 0.05 0.05 0.01 0.00 45 1 2,390 -1
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 519 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 477 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,735 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 678 0
29JUN26 70.00 P 0.29 0.29 0.24 0.11 -0.03 30 38 2,790 +4
29JUN26 72.50 P 0.36 0.36 0.36 0.23 -0.06 30 14 3,285 0
29JUN26 75.00 P 0.60 0.63 0.56 0.44 -0.11 30 10 2,577 0
29JUN26 77.50 P 0.88 0.88 0.81 0.81 -0.17 29 8 1,424 +3
29JUN26 80.00 P 1.34 1.34 1.31 1.37 -0.24 29 6 4,774 0
29JUN26 82.50 P 2.07 2.18 1.99 2.16 -0.33 29 381 1,596 +285
29JUN26 85.00 P 2.96 3.20 2.86 3.19 -0.39 29 204 1,391 -58
29JUN26 87.50 P 4.38 4.50 4.28 4.57 -0.50 29 46 647 -20
29JUN26 90.00 P 6.13 6.13 5.89 6.17 -0.62 29 30 712 0
29JUN26 92.50 P 0.00 0.00 0.00 8.03 -0.52 29 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 10.10 -0.54 29 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 12.32 -0.54 29 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 14.65 -0.70 30 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 17.08 -0.59 32 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.55 -0.57 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.07 -0.51 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.53 -0.56 40 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.01 -0.56 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.52 -0.56 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.07 -0.47 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.52 -0.53 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.99 -0.57 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.51 -0.55 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 42.04 -0.52 59 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 44.52 -0.49 60 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 42 0
30JUL26 62.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 91 0
30JUL26 65.00 P 0.00 0.00 0.00 0.20 +0.03 34 0 139 0
30JUL26 67.50 P 0.41 0.41 0.41 0.33 +0.03 34 1 142 0
30JUL26 70.00 P 0.00 0.00 0.00 0.53 +0.02 33 0 250 0
30JUL26 72.50 P 0.80 0.80 0.79 0.81 0.00 33 3 229 +3
30JUL26 75.00 P 1.11 1.11 1.11 1.18 -0.07 32 2 403 +1
30JUL26 77.50 P 1.58 1.58 1.58 1.64 -0.19 31 3 586 0
30JUL26 80.00 P 2.22 2.22 2.22 2.30 -0.29 30 1 258 -1
30JUL26 82.50 P 3.17 3.17 3.17 3.17 -0.33 30 15 263 -15
30JUL26 85.00 P 0.00 0.00 0.00 4.21 -0.44 29 0 248 0
30JUL26 87.50 P 5.66 5.66 5.66 5.66 -0.37 30 15 155 -15
30JUL26 90.00 P 0.00 0.00 0.00 7.13 -0.56 29 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 8.81 -0.47 29 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 10.72 -0.49 29 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 12.67 -0.61 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.88 -0.67 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.12 -0.70 27 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.61 -0.53 29 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.07 -0.51 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.58 -0.51 34 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.01 -0.56 34 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.61 -0.47 39 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 32.11 -0.43 42 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 34.60 -0.45 44 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 36.99 -0.57 42 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 39.51 -0.55 45 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 42.04 -0.52 48 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 44.58 -0.43 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.25 +0.02 34 0 19 0
28AUG26 65.00 P 0.57 0.57 0.57 0.39 +0.02 34 4 29 -4
28AUG26 67.50 P 0.70 0.70 0.70 0.61 +0.02 34 7 36 +7
28AUG26 70.00 P 0.00 0.00 0.00 0.90 -0.01 33 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 1.27 -0.06 33 3 57 0
28AUG26 75.00 P 0.00 0.00 0.00 1.76 -0.12 32 0 17 0
28AUG26 77.50 P 2.26 2.30 2.26 2.34 -0.23 32 5 31 +5
28AUG26 80.00 P 0.00 0.00 0.00 3.07 -0.30 31 0 12 0
28AUG26 82.50 P 3.88 3.88 3.88 3.99 -0.34 30 1 12 +1
28AUG26 85.00 P 0.00 0.00 0.00 5.13 -0.39 30 0 35 0
28AUG26 87.50 P 0.00 0.00 0.00 6.45 -0.44 30 0 2 0
28AUG26 90.00 P 7.82 8.03 7.53 8.03 -0.46 30 60 176 +60
28AUG26 92.50 P 0.00 0.00 0.00 9.63 -0.43 30 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 11.42 -0.47 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.24 -0.60 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.30 -0.72 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.41 -0.78 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.66 -0.77 27 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.09 -0.64 28 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.58 -0.53 30 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.01 -0.56 31 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.61 -0.47 35 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.11 -0.43 37 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.60 -0.46 39 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.99 -0.57 38 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 39.51 -0.55 40 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 42.04 -0.52 43 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 44.58 -0.45 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.04 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.05 35 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.08 35 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.11 34 0 112 0
29SEP26 60.00 P 0.54 0.54 0.54 0.27 -0.14 34 1 111 -1
29SEP26 62.50 P 0.00 0.00 0.00 0.43 -0.17 34 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.64 -0.20 34 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 0.92 -0.25 33 0 3,407 0
29SEP26 70.00 P 1.34 1.34 1.34 1.28 -0.26 33 30 486 0
29SEP26 72.50 P 0.00 0.00 0.00 1.75 -0.27 33 0 420 0
29SEP26 75.00 P 2.31 2.31 2.31 2.35 -0.20 32 1 1,211 +1
29SEP26 77.50 P 0.00 0.00 0.00 3.07 -0.26 32 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 3.88 -0.34 32 0 3,253 0
29SEP26 82.50 P 0.00 0.00 0.00 4.87 -0.40 31 0 580 0
29SEP26 85.00 P 0.00 0.00 0.00 6.02 -0.42 31 0 573 0
29SEP26 87.50 P 0.00 0.00 0.00 7.34 -0.43 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 8.84 -0.50 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 10.66 -0.05 32 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.12 -0.37 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.00 -0.65 30 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 15.99 -0.69 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.11 -0.67 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.20 -0.76 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.40 -0.79 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.66 -0.81 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.01 -0.76 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.61 -0.51 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.11 -0.43 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.60 -0.46 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.99 -0.57 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.59 -0.47 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.09 -0.47 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.58 -0.45 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.21 +0.01 36 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 +0.02 36 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.46 +0.01 36 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 +0.01 35 0 48 0
30DEC26 60.00 P 0.00 0.00 0.00 0.89 +0.01 35 0 101 0
30DEC26 62.50 P 0.00 0.00 0.00 1.19 -0.01 35 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.54 -0.03 34 0 100 0
30DEC26 67.50 P 0.00 0.00 0.00 2.01 -0.04 34 0 198 0
30DEC26 70.00 P 2.47 2.47 2.47 2.49 -0.12 33 1 206 0
30DEC26 72.50 P 0.00 0.00 0.00 3.05 -0.19 33 0 183 0
30DEC26 75.00 P 3.60 3.60 3.60 3.75 -0.23 32 1 219 0
30DEC26 77.50 P 4.53 4.53 4.53 4.53 -0.29 32 3 260 -3
30DEC26 80.00 P 0.00 0.00 0.00 5.48 -0.33 32 0 1,099 0
30DEC26 82.50 P 6.35 6.35 6.35 6.55 -0.35 32 15 906 +15
30DEC26 85.00 P 0.00 0.00 0.00 7.78 -0.35 32 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 9.07 -0.43 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 10.52 -0.45 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.22 -0.35 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 13.81 -0.38 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.54 -0.48 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.31 -0.62 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.27 -0.65 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.32 -0.66 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.40 -0.69 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.56 -0.68 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.66 -0.79 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.95 -0.75 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.16 -0.81 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.60 -0.69 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 36.99 -0.65 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 39.70 -0.36 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.16 -0.40 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.62 -0.41 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.22 -0.03 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 -0.04 34 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.52 -0.06 34 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.72 -0.08 34 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 0.99 -0.07 34 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.32 -0.10 33 0 107 0
30MAR27 62.50 P 0.00 0.00 0.00 1.69 -0.13 33 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.18 -0.13 33 0 1,042 0
30MAR27 67.50 P 0.00 0.00 0.00 2.73 -0.15 33 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 3.35 -0.12 33 0 858 0
30MAR27 72.50 P 0.00 0.00 0.00 4.11 -0.01 33 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 4.76 -0.24 32 0 55 0
30MAR27 77.50 P 0.00 0.00 0.00 5.63 -0.28 32 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 6.62 -0.32 31 0 79 0
30MAR27 82.50 P 0.00 0.00 0.00 7.73 -0.34 31 0 731 0
30MAR27 85.00 P 8.88 8.88 8.88 8.95 -0.37 31 15 596 +15
30MAR27 87.50 P 0.00 0.00 0.00 10.27 -0.41 31 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 11.71 -0.42 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.33 -0.35 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.01 -0.35 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.44 -0.59 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.41 -0.48 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.19 -0.61 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.12 -0.66 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.14 -0.67 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.24 -0.68 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.37 -0.67 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.46 -0.85 30 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.63 -0.81 30 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.94 -0.76 30 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.69 -0.30 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.95 -0.34 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 42.34 -0.28 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 44.73 -0.30 33 0 0 0
TOTAL PUT 1,978 65,543 +948
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 1.41 +0.03 103 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.31 +0.03 96 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.20 +0.02 80 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.10 +0.02 74 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.00 +0.01 67 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.90 +0.01 61 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.81 +0.01 62 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.72 +0.02 61 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 +0.01 54 0 88 0
28MAY26 4.60 C 0.00 0.00 0.00 0.54 +0.01 55 0 251 0
28MAY26 4.70 C 0.00 0.00 0.00 0.46 +0.01 54 0 80 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 +0.02 51 0 196 0
28MAY26 4.90 C 0.00 0.00 0.00 0.31 0.00 50 0 61 0
28MAY26 5.00 C 0.00 0.00 0.00 0.25 +0.01 50 0 552 0
28MAY26 5.25 C 0.10 0.12 0.10 0.13 0.00 48 144 1,136 +130
28MAY26 5.50 C 0.05 0.05 0.05 0.06 0.00 47 70 407 +70
28MAY26 5.75 C 0.00 0.00 0.00 0.03 0.00 50 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 136 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.42 +0.02 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.33 +0.03 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.22 +0.01 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.14 +0.02 54 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.05 +0.02 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.95 +0.01 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 +0.02 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.79 +0.01 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 +0.02 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 +0.02 46 0 110 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 0.00 46 0 423 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 +0.02 46 0 142 0
29JUN26 4.90 C 0.00 0.00 0.00 0.44 0.00 46 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.38 +0.01 45 0 203 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 +0.01 46 0 122 0
29JUN26 5.50 C 0.00 0.00 0.00 0.18 +0.01 45 0 819 0
29JUN26 5.75 C 0.11 0.11 0.11 0.11 0.00 44 56 354 +56
29JUN26 6.00 C 0.00 0.00 0.00 0.08 0.00 46 0 205 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 46 0 137 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 46 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 47 0 52 0
29JUN26 7.00 C 0.02 0.02 0.02 0.01 0.00 45 253 598 +253
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 57 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 64 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.44 +0.02 50 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.35 +0.02 50 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.26 +0.02 49 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.18 +0.03 50 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.09 +0.02 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.00 +0.02 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.92 +0.02 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.71 +0.02 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.64 +0.01 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.57 +0.01 43 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.52 -0.01 44 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.46 0.00 43 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.35 0.00 43 0 45 0
30JUL26 5.50 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
30JUL26 5.75 C 0.20 0.20 0.20 0.19 0.00 44 1 532 0
30JUL26 6.00 C 0.13 0.13 0.13 0.14 0.00 44 100 116 +100
30JUL26 6.25 C 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 0.00 44 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 0.00 44 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.37 0.00 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.29 +0.01 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.20 0.00 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.12 0.00 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.97 +0.01 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.90 +0.01 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.83 +0.01 44 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.77 +0.02 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.64 +0.01 43 0 15 0
28AUG26 4.90 C 0.00 0.00 0.00 0.59 0.00 44 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.53 0.00 43 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.42 +0.01 43 0 30 0
28AUG26 5.50 C 0.00 0.00 0.00 0.32 0.00 42 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.25 +0.01 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 0.00 43 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.49 0.00 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.40 -0.01 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.33 +0.01 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.27 +0.02 48 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.17 +0.01 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 0.00 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.02 +0.01 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.95 0.00 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 0.00 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 +0.01 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 +0.01 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 +0.01 44 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 0.00 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 +0.02 44 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 +0.01 43 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 +0.01 42 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 0.00 42 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 815 0
29SEP26 6.25 C 0.20 0.20 0.20 0.20 +0.01 43 20 820 +20
29SEP26 6.50 C 0.00 0.00 0.00 0.15 0.00 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 0.00 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.01 44 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.60 +0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.51 0.00 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.43 0.00 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.36 0.00 44 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 1.29 +0.01 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 +0.01 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 0.00 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 +0.01 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.03 +0.01 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 0.00 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.01 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.86 +0.02 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 0.00 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.75 +0.01 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 -0.01 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 0.00 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 0.00 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.67 0.00 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.60 0.00 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.53 +0.01 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.46 0.00 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.39 0.00 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.33 +0.01 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.26 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.20 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 +0.01 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.09 +0.01 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 +0.01 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 0.00 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.93 +0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 +0.01 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 +0.03 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 +0.02 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 +0.01 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 +0.01 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
TOTAL CALL 644 14,944 +629
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 662 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 447 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 52 0 142 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 51 0 155 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 0.00 49 0 296 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 0.00 49 0 1,337 0
28MAY26 4.80 P 0.09 0.09 0.09 0.08 -0.01 47 11 137 -11
28MAY26 4.90 P 0.12 0.12 0.12 0.11 -0.01 46 40 65 +10
28MAY26 5.00 P 0.15 0.15 0.15 0.15 -0.01 46 19 380 0
28MAY26 5.25 P 0.00 0.00 0.00 0.29 0.00 47 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.47 -0.01 45 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 0.69 -0.01 47 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 0.92 -0.02 0 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.17 -0.02 0 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.42 -0.01 0 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.93 0.00 86 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.67 -0.01 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.92 -0.01 0 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.92 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.18 0.00 144 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.43 0.00 149 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.67 -0.01 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 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 44 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 0.00 47 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 0.00 46 0 186 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 0.00 45 0 114 0
29JUN26 4.60 P 0.13 0.13 0.13 0.12 -0.01 44 10 115 +10
29JUN26 4.70 P 0.00 0.00 0.00 0.15 -0.01 44 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 -0.01 44 0 330 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 -0.01 44 0 263 0
29JUN26 5.00 P 0.29 0.29 0.29 0.27 -0.01 43 15 235 +15
29JUN26 5.25 P 0.00 0.00 0.00 0.40 -0.01 42 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.57 -0.03 43 0 31 0
29JUN26 5.75 P 0.00 0.00 0.00 0.76 -0.02 43 0 47 0
29JUN26 6.00 P 0.98 0.98 0.98 0.97 -0.03 43 1 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.01 44 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.43 -0.02 43 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 -0.02 0 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 -0.01 52 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.92 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.18 0.00 87 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.43 0.00 90 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.67 -0.01 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 43 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 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 0.00 44 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 0.00 45 0 60 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 0.00 43 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 0.00 44 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.19 0.00 43 0 4 0
30JUL26 4.70 P 0.00 0.00 0.00 0.23 0.00 44 0 5 0
30JUL26 4.80 P 0.00 0.00 0.00 0.26 -0.01 43 0 47 0
30JUL26 4.90 P 0.00 0.00 0.00 0.30 -0.01 42 0 69 0
30JUL26 5.00 P 0.00 0.00 0.00 0.35 -0.01 43 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.48 -0.01 42 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.64 -0.01 42 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.84 0.00 44 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.04 0.00 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.24 -0.02 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.46 -0.02 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.69 -0.03 42 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.93 -0.02 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.05 -0.01 43 0 6 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.01 42 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.27 -0.02 42 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.31 -0.02 42 0 45 0
28AUG26 4.90 P 0.00 0.00 0.00 0.36 -0.01 42 0 40 0
28AUG26 5.00 P 0.00 0.00 0.00 0.41 -0.01 42 0 34 0
28AUG26 5.25 P 0.00 0.00 0.00 0.55 -0.01 43 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.71 -0.01 43 0 48 0
28AUG26 5.75 P 0.00 0.00 0.00 0.88 0.00 42 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.07 -0.01 42 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.29 0.00 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.49 -0.01 42 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.72 0.00 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.95 0.00 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.43 -0.01 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 43 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.01 42 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 0.00 0.00 0.00 0.11 0.00 42 0 225 0
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 0.15 -0.01 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 0.00 43 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 0.00 42 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 0.00 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 0.00 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 0.00 43 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 -0.01 42 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 0.00 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.60 0.00 42 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 -0.02 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 -0.01 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 0.00 42 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 0.00 42 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 0.00 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 0.00 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 -0.01 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.18 -0.02 37 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.44 0.00 43 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.69 +0.01 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.94 +0.01 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.19 +0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.44 +0.01 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.68 0.00 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.93 0.00 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.18 0.00 57 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.43 0.00 59 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.68 0.00 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 0.00 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 0.16 -0.01 41 0 0 0
30DEC26 4.00 P 0.20 0.20 0.20 0.19 0.00 41 10 10 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 -0.01 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 0.00 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 -0.01 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 -0.02 39 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.85 -0.02 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.02 -0.02 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.22 +0.01 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 0.00 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 0.00 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 -0.01 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 -0.02 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 -0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.46 -0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.69 -0.01 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 0.00 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.19 +0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.44 +0.01 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.69 +0.01 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.93 0.00 46 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.19 +0.01 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.43 0.00 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.68 0.00 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 0.00 41 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 0.00 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 0.00 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.01 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.41 +0.01 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.45 0.00 41 0 55 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 0.00 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.63 +0.01 41 0 5 0
30MAR27 5.00 P 0.68 0.68 0.68 0.68 +0.02 41 2 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.80 +0.01 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.95 +0.01 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 +0.01 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.28 -0.01 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.47 -0.01 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.66 0.00 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.86 -0.01 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.06 -0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.29 0.00 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.51 0.00 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.72 -0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.95 -0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.19 0.00 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.44 +0.01 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.69 +0.01 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.94 +0.01 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.19 +0.01 45 0 0 0
TOTAL PUT 108 13,369 +34
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$ 127.30
28MAY26 72.50 C 0.00 0.00 0.00 54.88 -2.70 85 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 52.38 -2.71 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 49.88 -2.71 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 47.39 -2.70 74 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 44.89 -2.71 65 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 42.40 -2.71 69 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 39.91 -2.71 69 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.43 -2.71 69 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 34.97 -2.70 71 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 32.52 -2.69 70 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 29.95 -2.83 57 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 27.54 -2.84 61 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 24.98 -3.03 50 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 23.08 -2.62 70 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 20.87 -2.58 70 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 18.75 -2.53 70 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 16.72 -2.47 70 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 14.81 -2.39 70 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 13.02 -2.30 70 0 15 0
28MAY26 120.00 C 11.00 11.00 11.00 11.02 -2.54 66 2 37 0
28MAY26 122.50 C 0.00 0.00 0.00 9.84 -2.09 70 0 5 0
28MAY26 125.00 C 0.00 0.00 0.00 8.42 -2.00 70 0 20 0
28MAY26 127.50 C 0.00 0.00 0.00 7.23 -2.08 70 0 6 0
28MAY26 130.00 C 0.00 0.00 0.00 6.18 -1.70 71 0 57 0
28MAY26 132.50 C 0.00 0.00 0.00 5.27 -1.54 71 0 30 0
28MAY26 135.00 C 5.30 5.30 4.45 4.31 -1.54 70 6 271 0
28MAY26 137.50 C 0.00 0.00 0.00 3.66 -1.24 71 0 68 0
28MAY26 140.00 C 0.00 0.00 0.00 3.01 -1.15 71 0 160 0
28MAY26 142.50 C 2.86 2.86 2.86 2.45 -1.02 71 2 47 0
28MAY26 145.00 C 2.80 2.80 2.80 1.99 -0.89 71 2 66 -2
28MAY26 147.50 C 0.00 0.00 0.00 1.60 -0.78 71 0 325 0
28MAY26 150.00 C 1.80 1.80 1.75 1.28 -0.67 71 11 253 0
28MAY26 152.50 C 1.36 1.36 1.36 1.02 -0.57 71 1 43 0
28MAY26 155.00 C 0.00 0.00 0.00 0.78 -0.51 70 0 233 0
28MAY26 157.50 C 0.00 0.00 0.00 0.62 -0.39 70 0 40 0
28MAY26 160.00 C 0.77 0.77 0.77 0.48 -0.33 70 1 31 0
28MAY26 162.50 C 0.00 0.00 0.00 0.37 -0.28 70 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.29 -0.24 70 0 15 0
28MAY26 167.50 C 0.48 0.48 0.48 0.22 -0.19 70 1 59 0
28MAY26 170.00 C 0.45 0.45 0.45 0.18 -0.14 71 40 114 +40
28MAY26 172.50 C 0.40 0.40 0.35 0.13 -0.12 70 2 119 -2
29JUN26 72.50 C 0.00 0.00 0.00 55.13 -2.70 68 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.68 -2.70 68 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.25 -2.69 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 47.85 -2.68 69 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.46 -2.67 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.11 -2.66 68 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.80 -2.64 68 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.53 -3.59 68 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 36.31 -2.59 68 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 34.14 -3.43 68 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 32.03 -3.34 68 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 29.98 -3.25 68 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 28.01 -2.89 68 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 26.11 -2.80 68 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 23.70 -3.22 64 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 22.53 -2.61 68 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 20.87 -2.22 68 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 19.28 -2.16 68 0 37 0
29JUN26 117.50 C 0.00 0.00 0.00 17.79 -2.08 68 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 16.37 -2.01 68 0 159 0
29JUN26 122.50 C 0.00 0.00 0.00 15.04 -1.93 68 0 40 0
29JUN26 125.00 C 0.00 0.00 0.00 13.78 -1.86 68 0 6 0
29JUN26 127.50 C 0.00 0.00 0.00 12.64 -2.06 68 0 2 0
29JUN26 130.00 C 12.36 12.36 11.04 11.62 -1.62 69 16 216 +14
29JUN26 132.50 C 0.00 0.00 0.00 10.67 -1.57 69 0 16 0
29JUN26 135.00 C 10.90 10.90 10.90 9.79 -1.49 70 1 31 +1
29JUN26 137.50 C 0.00 0.00 0.00 8.96 -1.39 70 0 46 0
29JUN26 140.00 C 0.00 0.00 0.00 8.13 -1.41 70 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 7.36 -1.34 70 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 6.66 -1.25 69 0 60 0
29JUN26 147.50 C 0.00 0.00 0.00 6.02 -1.17 69 0 117 0
29JUN26 150.00 C 0.00 0.00 0.00 5.43 -1.10 69 0 177 0
29JUN26 152.50 C 5.30 5.30 5.30 4.89 -1.03 69 2 32 +2
29JUN26 155.00 C 0.00 0.00 0.00 4.40 -0.96 69 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 3.95 -0.90 69 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 3.55 -0.83 69 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 3.18 -0.77 69 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 2.85 -0.71 69 0 1 0
29JUN26 167.50 C 0.00 0.00 0.00 2.55 -0.66 69 0 1 0
29JUN26 170.00 C 0.00 0.00 0.00 2.28 -0.61 69 0 7 0
29JUN26 172.50 C 0.00 0.00 0.00 2.03 -0.56 69 0 34 0
30JUL26 105.00 C 0.00 0.00 0.00 27.74 -3.56 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 26.07 -3.02 62 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 24.42 -3.02 62 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 22.94 -2.91 63 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 22.18 -2.15 66 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 20.78 -2.09 66 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 19.45 -2.22 66 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.18 -2.28 66 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.02 -2.01 66 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 15.91 -1.88 67 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 14.93 -1.89 67 0 43 0
30JUL26 132.50 C 0.00 0.00 0.00 13.98 -1.77 67 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 13.09 -1.70 68 0 2 0
30JUL26 137.50 C 0.00 0.00 0.00 12.26 -1.57 68 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 11.41 -1.57 68 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 10.59 -1.51 68 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 9.83 -1.45 68 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 9.11 -1.39 67 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 8.20 -1.57 66 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 7.59 -1.49 66 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 7.24 -0.96 67 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 6.50 -1.11 66 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 6.01 -1.06 66 0 40 0
30JUL26 162.50 C 6.56 6.56 6.56 5.55 -1.01 66 1 16 0
30JUL26 165.00 C 0.00 0.00 0.00 5.13 -0.95 66 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 4.73 -0.91 66 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 4.37 -0.86 66 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 4.03 -0.81 66 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 30.02 -2.89 63 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 28.45 -2.84 64 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 26.97 -2.77 64 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 25.32 -2.92 63 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.22 -2.58 64 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 22.95 -2.47 65 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.77 -2.66 65 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 20.43 -2.74 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 19.55 -2.44 66 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 18.69 -2.07 67 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.70 -1.91 67 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 16.76 -1.85 67 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 15.89 -1.76 67 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 15.05 -1.70 68 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 14.25 -1.64 68 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 13.41 -1.58 68 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 12.53 -1.62 67 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 11.87 -1.47 68 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 11.16 -1.42 68 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 10.49 -1.37 67 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 9.57 -1.61 66 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 8.99 -1.23 66 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 8.44 -1.48 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.86 -2.69 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.63 -2.74 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.45 -2.77 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.48 -2.64 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.45 -2.62 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.46 -2.60 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.52 -2.59 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.31 -2.89 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.45 -2.89 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.65 -2.89 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 36.91 -2.88 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 35.23 -2.87 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 34.03 -2.42 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 32.48 -2.39 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 31.21 -2.11 66 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 29.14 -2.71 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 27.78 -2.64 64 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 26.56 -2.36 64 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 25.28 -2.44 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 24.51 -1.89 66 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 22.82 -2.85 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 22.34 -2.17 66 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 20.79 -2.72 65 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 19.83 -2.17 65 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 18.78 -2.30 65 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 18.26 -1.88 66 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 17.23 -1.93 66 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 16.65 -1.68 67 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 15.81 -1.71 67 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 15.00 -1.75 67 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 14.23 -1.70 67 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 13.50 -1.65 66 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 12.80 -1.61 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 12.14 -1.56 66 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 11.51 -1.51 66 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 10.91 -1.47 66 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 10.34 -1.43 66 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 9.80 -1.38 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 9.29 -1.33 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 8.80 -1.29 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 8.34 -1.25 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.76 -2.53 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 56.77 -2.50 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.82 -2.47 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.91 -2.45 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.06 -2.41 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.25 -2.38 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.49 -2.35 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.78 -2.32 62 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 44.12 -2.28 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.51 -2.24 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 40.94 -2.21 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.43 -2.17 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 37.96 -2.13 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 36.34 -2.29 61 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 35.16 -2.06 62 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 33.62 -2.23 61 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 32.36 -2.16 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.31 -1.93 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 29.99 -2.01 62 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 28.95 -1.86 62 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 27.81 -1.84 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 26.79 -1.75 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 25.86 -1.60 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.69 -2.46 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 23.94 -1.48 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 23.08 -2.11 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 22.12 -2.11 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 21.72 -1.59 63 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 20.87 -1.55 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 20.06 -1.50 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 19.27 -1.47 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 18.51 -1.43 63 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 17.79 -1.39 63 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 17.09 -1.36 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 16.42 -1.32 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 15.77 -1.29 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 15.15 -1.25 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 14.56 -1.21 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 13.98 -1.19 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 13.43 -1.16 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 12.53 -1.50 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 60.53 -2.50 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 58.67 -2.47 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 56.84 -2.45 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.07 -2.41 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 53.34 -3.83 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 51.65 -2.36 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 50.01 -2.33 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 48.41 -2.30 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 46.86 -2.27 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 45.36 -2.23 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 43.89 -2.20 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.47 -3.42 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 41.09 -2.14 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.76 -2.10 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.46 -2.07 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.21 -2.03 60 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.99 -2.00 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.81 -1.96 60 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.67 -1.93 60 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 32.56 -1.90 60 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 31.49 -1.87 60 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 30.46 -1.83 60 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 29.96 -1.29 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 28.49 -2.67 60 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 27.55 -1.73 60 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 27.31 -1.03 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 26.53 -1.72 62 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 25.67 -1.68 62 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 24.83 -1.64 61 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 24.02 -1.60 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 23.23 -1.57 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 22.47 -1.54 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 21.73 -1.51 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 21.02 -1.48 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 20.34 -1.44 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.67 -1.42 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 19.03 -1.39 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 18.41 -1.36 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 17.30 -1.84 60 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 16.73 -1.26 60 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 16.19 -1.23 60 0 0 0
TOTAL CALL 88 5,984 +53
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 90 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.02 0.00 71 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.04 0.00 71 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.07 0.00 71 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.12 +0.01 71 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.19 +0.02 70 0 144 0
28MAY26 100.00 P 0.00 0.00 0.00 0.31 +0.04 71 0 188 0
28MAY26 102.50 P 0.00 0.00 0.00 0.45 +0.06 70 0 17 0
28MAY26 105.00 P 0.58 0.58 0.58 0.67 +0.09 70 3 61 0
28MAY26 107.50 P 0.00 0.00 0.00 0.92 +0.09 69 0 40 0
28MAY26 110.00 P 1.25 1.25 1.25 1.28 +0.12 69 1 150 +1
28MAY26 112.50 P 1.61 1.61 1.61 1.75 +0.21 69 1 15 +1
28MAY26 115.00 P 0.00 0.00 0.00 2.33 +0.32 69 0 141 0
28MAY26 117.50 P 0.00 0.00 0.00 3.01 +0.39 69 0 117 0
28MAY26 120.00 P 3.50 3.50 3.50 3.81 +0.47 69 5 197 +5
28MAY26 122.50 P 0.00 0.00 0.00 4.78 +0.63 68 0 48 0
28MAY26 125.00 P 5.20 6.16 5.20 5.94 +0.70 69 3 105 +1
28MAY26 127.50 P 0.00 0.00 0.00 7.27 +0.94 70 0 30 0
28MAY26 130.00 P 7.30 7.70 7.30 8.53 +0.98 68 7 100 +7
28MAY26 132.50 P 0.00 0.00 0.00 10.31 +1.41 71 0 49 0
28MAY26 135.00 P 0.00 0.00 0.00 11.85 +1.30 70 0 45 0
28MAY26 137.50 P 0.00 0.00 0.00 13.63 +1.65 70 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 15.50 +1.59 70 0 144 0
28MAY26 142.50 P 0.00 0.00 0.00 17.44 +1.72 70 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 19.51 +1.84 70 0 29 0
28MAY26 147.50 P 0.00 0.00 0.00 21.63 +1.96 70 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 24.40 +2.64 79 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 26.66 +2.75 80 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 28.92 +2.81 81 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 31.22 +2.83 82 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 33.59 +2.91 83 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 35.97 +2.94 85 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 38.33 +2.94 85 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 40.74 +2.94 86 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 42.78 +2.57 70 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 45.25 +2.60 70 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.01 69 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.13 +0.01 68 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.19 +0.02 68 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.29 +0.04 69 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.39 +0.05 68 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.52 +0.04 68 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.71 +0.07 68 0 21 0
29JUN26 90.00 P 0.00 0.00 0.00 0.91 +0.07 68 0 23 0
29JUN26 92.50 P 1.20 1.20 1.20 1.20 +0.11 68 4 30 -4
29JUN26 95.00 P 0.00 0.00 0.00 1.51 +0.13 68 0 68 0
29JUN26 97.50 P 0.00 0.00 0.00 1.91 +0.18 68 0 54 0
29JUN26 100.00 P 0.00 0.00 0.00 2.35 +0.21 68 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 2.80 +0.18 68 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 3.35 +0.20 68 0 19 0
29JUN26 107.50 P 0.00 0.00 0.00 4.02 +0.36 67 0 15 0
29JUN26 110.00 P 4.30 4.39 4.30 4.71 +0.38 67 2 11 +2
29JUN26 112.50 P 5.50 5.50 5.50 5.55 +0.49 67 100 61 -100
29JUN26 115.00 P 6.38 6.38 6.38 6.40 +0.50 67 1 24 +1
29JUN26 117.50 P 7.50 7.50 7.50 7.40 +0.58 67 1 20 +1
29JUN26 120.00 P 7.77 8.65 7.77 8.47 +0.57 67 11 31 +11
29JUN26 122.50 P 8.59 9.03 8.59 9.68 +0.67 67 2 24 +2
29JUN26 125.00 P 11.20 11.20 11.20 10.97 +0.72 68 1 16 +1
29JUN26 127.50 P 11.30 11.30 11.30 12.37 +0.98 68 1 6 +1
29JUN26 130.00 P 0.00 0.00 0.00 13.73 +0.97 68 0 26 0
29JUN26 132.50 P 0.00 0.00 0.00 15.16 +1.20 68 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 16.85 +1.40 68 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 18.77 +1.74 70 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 20.70 +2.05 71 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 22.45 +1.86 71 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 24.15 +2.23 71 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 26.32 +2.40 73 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 28.33 +2.36 73 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 30.37 +2.54 74 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 32.28 +2.58 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 34.47 +2.73 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 36.66 +2.74 75 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 38.55 +2.65 73 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 40.80 +2.78 74 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 43.04 +2.88 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 44.50 +2.12 68 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 46.76 +2.16 68 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 5.42 +0.16 65 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 6.42 +0.44 66 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 7.10 +0.23 65 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 7.97 +0.44 65 0 0 0
30JUL26 115.00 P 9.00 9.00 9.00 9.02 +0.59 65 1 1 +1
30JUL26 117.50 P 9.77 9.77 9.77 10.07 +0.59 65 1 1 +1
30JUL26 120.00 P 10.55 11.49 10.50 11.21 +0.67 65 86 81 +81
30JUL26 122.50 P 0.00 0.00 0.00 12.53 +0.86 65 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 13.88 +0.93 66 0 23 0
30JUL26 127.50 P 14.90 14.90 14.90 15.30 +1.01 66 1 3 +1
30JUL26 130.00 P 15.40 15.40 15.40 16.86 +1.19 66 1 2 +1
30JUL26 132.50 P 0.00 0.00 0.00 18.21 +1.17 66 0 1 0
30JUL26 135.00 P 19.64 19.64 19.64 20.12 +1.50 68 15 18 +15
30JUL26 137.50 P 21.29 21.29 21.29 21.76 +1.68 68 15 16 +15
30JUL26 140.00 P 0.00 0.00 0.00 23.40 +1.77 68 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.19 +1.70 68 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.24 +2.03 70 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.94 +2.04 69 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.01 +2.30 70 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 32.81 +2.32 70 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 35.04 +2.57 71 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 36.88 +2.53 71 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 39.15 +2.80 72 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 41.21 +2.86 72 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 43.38 +3.03 73 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 45.54 +3.17 74 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 47.70 +3.21 74 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 49.89 +3.27 74 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.33 +0.43 65 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 8.22 +0.43 65 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 9.11 +0.16 65 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 10.17 +0.58 65 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 11.24 +0.58 65 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 12.34 +0.60 65 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 13.60 +0.78 65 0 10 0
28AUG26 122.50 P 0.00 0.00 0.00 14.94 +0.91 65 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 16.30 +0.97 65 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 17.77 +1.05 66 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 19.23 +1.08 66 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 20.93 +1.31 66 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 22.34 +1.46 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 24.30 +1.83 68 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.03 +1.92 68 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 27.67 +1.69 68 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.48 +1.88 68 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.42 +2.03 69 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.29 +1.81 69 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 35.24 +2.18 69 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.02 +1.84 69 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 39.18 +2.27 70 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 41.18 +2.57 71 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.35 +0.03 65 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.68 +0.04 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.00 +0.04 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.41 +0.08 65 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.85 +0.07 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.31 +0.09 65 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.89 +0.13 65 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.48 +0.13 65 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 5.10 +0.17 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.84 +0.21 65 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 6.59 +0.21 65 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 7.36 +0.44 65 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 8.29 +0.56 65 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 9.22 +0.59 65 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 9.84 +0.30 64 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 10.91 +0.46 64 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 11.97 +0.44 64 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 13.06 +0.44 64 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 14.44 +0.72 65 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 15.57 +0.73 64 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 17.07 +0.94 65 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 18.49 +1.08 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 19.97 +1.13 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.50 +1.19 65 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 23.09 +1.26 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 24.72 +1.33 66 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 26.39 +1.38 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 28.11 +1.45 67 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 29.87 +1.51 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.67 +1.57 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.16 +1.28 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.21 +1.51 67 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 36.80 +1.51 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.12 +2.23 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.87 +1.76 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.93 +2.22 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.89 +1.97 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 46.96 +2.32 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.97 +2.08 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.61 +2.15 68 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.65 +1.86 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.81 +0.20 62 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 3.27 +0.20 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.74 +0.20 62 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.35 +0.29 62 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.96 +0.29 62 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.58 +0.30 62 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 6.32 +0.40 62 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 7.09 +0.40 62 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.87 +0.40 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.69 +0.44 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 9.65 +0.54 62 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 10.29 +0.22 61 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 11.57 +0.54 62 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 12.59 +0.60 62 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 13.74 +0.70 62 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 14.45 +0.26 61 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 15.69 +0.34 61 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 16.91 +0.72 61 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 18.21 +1.01 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 19.47 +0.98 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 20.86 +1.04 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.30 +0.82 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 23.97 +1.11 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.52 +1.15 62 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 27.11 +1.21 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.52 +1.14 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.43 +1.45 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.14 +1.36 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.89 +1.42 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.66 +1.46 63 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 37.48 +1.52 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.32 +1.56 64 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 41.19 +1.60 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.12 +0.68 62 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.72 +1.52 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.66 +2.31 64 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.64 +2.39 64 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.69 +1.54 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 51.60 +1.55 62 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.51 +1.56 62 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 55.48 +1.62 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.10 +0.20 60 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 4.73 +0.26 60 0 3 0
30MAR27 77.50 P 0.00 0.00 0.00 5.36 +0.26 60 0 0 0
30MAR27 80.00 P 5.75 5.75 5.75 5.99 +0.26 60 1 1 +1
30MAR27 82.50 P 0.00 0.00 0.00 6.73 +0.36 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.53 +0.37 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.33 +0.37 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.13 +0.37 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 10.07 +0.49 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.06 +0.50 60 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.04 +0.50 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.02 +0.50 60 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 14.10 +0.59 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.27 +1.03 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.45 +0.66 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.63 +0.66 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.56 +0.41 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.90 +0.82 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.27 +0.87 59 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.68 +0.92 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.14 +0.97 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.64 +1.03 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 27.17 +1.07 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.59 +1.12 60 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 30.20 +1.17 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.75 +1.09 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.42 +1.13 60 0 0 0
30MAR27 140.00 P 35.00 35.00 35.00 35.11 +1.63 60 1 2 +1
30MAR27 142.50 P 0.00 0.00 0.00 37.12 +1.34 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.89 +1.39 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.68 +1.43 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.25 +1.23 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 44.35 +1.51 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.22 +1.55 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.12 +1.60 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.04 +1.64 63 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.68 +1.15 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.59 +1.48 60 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.51 +1.49 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.43 +1.50 60 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 58.35 +1.13 60 0 0 0
TOTAL PUT 265 4,510 +47
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$ 132.80
15MAY26 102.50 C 0.00 0.00 0.00 30.32 -1.03 120 0 30 0
15MAY26 105.00 C 0.00 0.00 0.00 27.82 -0.90 109 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 25.32 -0.92 98 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 22.84 -1.01 105 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 20.37 -1.10 104 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 17.93 -1.07 104 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 15.54 -1.00 103 0 0 0
15MAY26 120.00 C 12.10 12.10 12.10 12.99 -1.18 84 3 33 +3
15MAY26 122.50 C 0.00 0.00 0.00 10.82 -1.10 92 0 31 0
15MAY26 125.00 C 9.15 9.24 8.50 8.87 -0.91 97 40 61 +29
15MAY26 127.50 C 6.67 6.67 6.00 7.01 -0.91 98 44 45 +44
15MAY26 130.00 C 4.40 6.42 4.27 5.50 -0.70 101 231 264 +126
15MAY26 132.50 C 3.67 4.95 3.10 4.15 -0.63 101 851 637 +447
15MAY26 135.00 C 2.36 3.71 2.36 3.20 -0.38 106 1,457 1,480 +947
15MAY26 137.50 C 2.64 2.75 1.68 2.28 -0.32 105 379 921 +111
15MAY26 140.00 C 1.80 2.11 1.19 1.59 -0.26 105 1,653 2,310 +761
15MAY26 142.50 C 0.83 1.51 0.83 1.07 -0.20 105 339 853 +152
15MAY26 145.00 C 0.61 1.13 0.59 0.70 -0.15 105 1,068 2,221 +723
15MAY26 147.50 C 0.44 0.79 0.33 0.44 -0.12 104 197 2,331 +45
15MAY26 150.00 C 0.35 0.60 0.28 0.27 -0.08 104 1,174 2,526 +787
15MAY26 152.50 C 0.27 0.35 0.25 0.16 -0.06 104 816 1,473 +570
15MAY26 155.00 C 0.14 0.27 0.14 0.10 -0.03 105 491 2,012 +454
15MAY26 157.50 C 0.17 0.20 0.17 0.06 -0.02 106 52 1,206 +52
15MAY26 160.00 C 0.12 0.14 0.10 0.03 -0.02 104 46 295 +1
15MAY26 162.50 C 0.09 0.10 0.09 0.02 -0.01 106 34 246 +34
22MAY26 110.00 C 0.00 0.00 0.00 22.96 - 59 0 0 -
22MAY26 112.50 C 0.00 0.00 0.00 20.55 -0.92 59 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 18.42 -0.58 68 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 15.90 -0.64 59 0 0 0
22MAY26 120.00 C 13.37 13.37 13.37 13.60 -1.08 57 1 1 +1
22MAY26 122.50 C 11.36 11.36 10.50 11.51 -1.04 57 4 4 +4
22MAY26 125.00 C 0.00 0.00 0.00 9.65 -0.81 58 0 0 0
22MAY26 127.50 C 7.04 7.58 7.04 8.08 -0.71 60 21 21 +21
22MAY26 130.00 C 5.40 6.66 5.30 6.54 -0.65 60 57 47 +46
22MAY26 132.50 C 4.83 5.79 4.16 5.02 -0.76 58 90 100 +55
22MAY26 135.00 C 3.33 4.88 3.33 4.15 -0.42 61 317 288 +162
22MAY26 137.50 C 2.90 3.85 2.66 3.19 -0.36 61 105 145 +33
22MAY26 140.00 C 2.10 3.00 2.00 2.40 -0.32 60 256 454 +134
22MAY26 142.50 C 1.60 2.32 1.60 1.77 -0.27 60 44 156 +30
22MAY26 145.00 C 1.20 1.66 1.20 1.28 -0.23 60 22 219 +11
22MAY26 147.50 C 1.06 1.52 0.98 0.91 -0.19 60 104 104 +62
22MAY26 150.00 C 1.06 1.25 0.70 0.64 -0.14 60 583 836 +478
22MAY26 152.50 C 0.65 0.81 0.63 0.44 -0.11 60 74 259 +68
22MAY26 155.00 C 0.45 0.68 0.42 0.30 -0.08 60 26 62 +23
22MAY26 157.50 C 0.00 0.00 0.00 0.20 -0.06 60 0 12 0
22MAY26 160.00 C 0.34 0.37 0.34 0.13 -0.04 60 18 183 +17
22MAY26 162.50 C 0.26 0.28 0.26 0.09 -0.03 60 11 66 +10
28MAY26 60.00 C 71.30 72.16 71.30 73.11 -0.63 190 133 550 -133
28MAY26 62.50 C 68.72 68.76 68.72 70.37 -0.88 114 78 100 0
28MAY26 65.00 C 0.00 0.00 0.00 67.87 -1.16 96 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 65.37 -1.19 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 62.87 -1.15 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 60.38 -1.17 91 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 57.88 -1.16 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 55.38 -1.21 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 52.89 -1.15 80 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 50.39 -1.18 71 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 47.89 -1.17 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 45.39 -1.18 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 42.90 -1.19 62 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 40.40 -1.22 53 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 37.90 -1.22 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 35.41 -1.27 52 0 130 0
28MAY26 100.00 C 0.00 0.00 0.00 32.95 -1.09 59 0 2,651 0
28MAY26 102.50 C 0.00 0.00 0.00 30.36 -1.23 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 28.22 -0.99 68 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 25.67 -1.02 60 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 23.29 -1.02 59 0 1,216 0
28MAY26 112.50 C 0.00 0.00 0.00 20.55 -1.33 44 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 18.74 -0.26 59 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 16.68 -0.03 60 0 452 0
28MAY26 120.00 C 12.85 15.20 12.81 14.34 -0.34 55 49 4,872 -29
28MAY26 122.50 C 11.28 11.28 11.28 12.00 -0.86 50 3 2,200 -3
28MAY26 125.00 C 11.00 11.04 10.10 10.20 -0.76 51 31 6,256 +1
28MAY26 127.50 C 7.61 9.28 7.44 8.32 -0.64 49 20 6,272 0
28MAY26 130.00 C 6.45 8.89 5.90 7.04 -0.51 51 1,052 9,556 +754
28MAY26 132.50 C 4.84 6.47 4.81 5.70 -0.57 51 1,340 4,804 -417
28MAY26 135.00 C 4.00 5.35 3.85 4.68 -0.46 52 1,431 4,647 -160
28MAY26 137.50 C 3.40 4.33 3.15 3.74 -0.37 52 579 4,255 +114
28MAY26 140.00 C 2.48 3.64 2.40 2.94 -0.30 52 1,464 5,462 +242
28MAY26 142.50 C 2.36 2.85 2.05 2.26 -0.26 52 288 3,579 +107
28MAY26 145.00 C 1.80 2.40 1.55 1.71 -0.22 52 1,071 4,629 +109
28MAY26 147.50 C 1.25 1.69 1.25 1.28 -0.18 52 1,359 2,631 -510
28MAY26 150.00 C 1.09 1.55 0.94 0.94 -0.15 52 1,700 9,568 -324
28MAY26 152.50 C 0.79 1.23 0.79 0.68 -0.12 52 221 2,604 -110
28MAY26 155.00 C 0.75 1.00 0.68 0.49 -0.10 52 142 3,317 +55
28MAY26 157.50 C 0.54 0.70 0.53 0.35 -0.07 52 122 4,087 -25
28MAY26 160.00 C 0.40 0.55 0.40 0.24 -0.06 51 354 4,262 +17
28MAY26 162.50 C 0.45 0.48 0.41 0.17 -0.04 52 72 1,106 +39
28MAY26 165.00 C 0.37 0.45 0.30 0.12 -0.03 52 30 1,781 -5
28MAY26 167.50 C 0.26 0.29 0.26 0.08 -0.02 52 14 1,226 +6
28MAY26 170.00 C 0.20 0.27 0.20 0.06 -0.01 52 39 2,093 +29
28MAY26 172.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 499 0
28MAY26 175.00 C 0.14 0.14 0.14 0.03 -0.01 53 2 466 +2
28MAY26 177.50 C 0.00 0.00 0.00 0.02 0.00 53 0 114 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,115 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,719 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,358 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 301 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 503 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,528 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 75 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 78 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 82 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 85 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 88 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 91 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 94 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 97 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 100 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 73.11 -0.73 114 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 70.43 -0.93 74 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 67.87 -1.16 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 65.38 -1.18 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 62.94 -1.08 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 60.46 -1.09 67 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.88 -1.16 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 55.54 -1.05 73 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 52.96 -1.08 0 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 50.54 -1.03 64 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 47.95 -1.11 0 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 45.61 -0.96 62 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 43.34 -0.75 67 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 40.61 -1.01 54 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 38.19 -0.95 54 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 35.87 -0.82 56 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 33.44 -0.84 54 0 404 0
29JUN26 102.50 C 0.00 0.00 0.00 31.03 -0.86 52 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 28.64 -0.86 50 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 26.75 -0.39 54 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 24.31 -0.65 50 0 233 0
29JUN26 112.50 C 21.30 21.30 21.30 21.52 -0.52 43 1 648 0
29JUN26 115.00 C 0.00 0.00 0.00 19.57 -0.97 44 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 17.66 -0.81 45 0 1,332 0
29JUN26 120.00 C 15.34 16.64 13.97 15.74 -0.77 44 447 5,639 +162
29JUN26 122.50 C 13.17 13.17 13.17 13.87 -0.83 44 30 2,489 -30
29JUN26 125.00 C 11.30 11.95 11.22 12.27 -0.58 44 6 6,538 +2
29JUN26 127.50 C 10.34 10.34 10.09 10.53 -0.88 42 75 3,833 +6
29JUN26 130.00 C 8.99 9.71 8.34 9.37 -0.64 43 390 7,978 -275
29JUN26 132.50 C 7.51 8.29 7.29 8.22 -0.46 44 673 7,431 -211
29JUN26 135.00 C 6.50 7.85 6.15 7.07 -0.45 44 368 11,726 +31
29JUN26 137.50 C 5.30 6.80 5.30 6.06 -0.41 44 309 5,983 +83
29JUN26 140.00 C 4.65 6.00 4.60 5.13 -0.40 44 416 7,351 +182
29JUN26 142.50 C 4.55 5.10 4.07 4.37 -0.36 43 308 4,508 +256
29JUN26 145.00 C 3.50 4.52 3.49 3.66 -0.31 43 1,296 6,974 +1,000
29JUN26 147.50 C 3.11 3.90 3.01 3.08 -0.30 43 834 4,179 +711
29JUN26 150.00 C 2.55 3.36 2.50 2.56 -0.25 43 1,412 17,139 +185
29JUN26 152.50 C 2.33 3.01 2.22 2.12 -0.25 43 147 2,083 +143
29JUN26 155.00 C 2.11 2.28 1.89 1.75 -0.20 43 316 3,854 +308
29JUN26 157.50 C 1.70 1.97 1.60 1.43 -0.20 43 770 2,237 +536
29JUN26 160.00 C 1.48 1.77 1.35 1.18 -0.15 43 1,619 13,561 -306
29JUN26 162.50 C 1.28 1.47 1.28 0.95 -0.15 43 1,131 4,451 +782
29JUN26 165.00 C 1.20 1.28 1.04 0.78 -0.11 43 1,300 8,619 +1,224
29JUN26 167.50 C 1.11 1.11 1.00 0.62 -0.11 43 1,147 3,091 +914
29JUN26 170.00 C 0.83 1.11 0.83 0.50 -0.08 43 70 7,483 +3
29JUN26 172.50 C 0.94 0.94 0.94 0.40 -0.08 43 1 4,097 0
29JUN26 175.00 C 0.00 0.00 0.00 0.32 -0.06 43 2 14,070 0
29JUN26 177.50 C 0.66 0.66 0.66 0.25 -0.06 43 1 826 0
29JUN26 180.00 C 0.00 0.00 0.00 0.20 -0.05 43 0 7,701 0
29JUN26 182.50 C 0.00 0.00 0.00 0.16 -0.04 43 0 1,253 0
29JUN26 185.00 C 0.40 0.44 0.40 0.12 -0.04 43 11 7,545 +1
29JUN26 187.50 C 0.40 0.40 0.40 0.10 -0.02 43 1 1,377 +1
29JUN26 190.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 7,861 0
29JUN26 192.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 663 0
29JUN26 197.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 649 0
29JUN26 200.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 2,028 0
29JUN26 205.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,290 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,372 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,281 0
29JUN26 220.00 C 0.12 0.12 0.12 0.01 0.00 47 15 819 -15
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 655 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,013 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,241 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,011 0
29JUN26 250.00 C 0.02 0.02 0.02 0.01 0.00 57 11 2,583 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 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 62 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 260 0
29JUN26 300.00 C 0.01 0.01 0.01 0.01 0.00 72 3 416 0
30JUL26 60.00 C 0.00 0.00 0.00 73.11 -0.92 94 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 70.43 -1.15 62 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 67.93 -1.19 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 65.44 -1.19 56 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 62.94 -1.17 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 60.75 -0.90 78 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 57.95 -1.21 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 55.54 -1.12 60 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 52.97 -1.07 46 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 50.89 -0.68 66 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 47.98 -1.08 41 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 46.06 -0.66 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 43.34 -0.90 55 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 40.61 -1.24 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 38.19 -1.26 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 35.87 -1.24 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 33.44 -1.28 43 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 31.03 -1.35 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 28.64 -1.48 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 26.75 -1.11 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 24.39 -1.31 41 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 22.63 -0.97 43 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 20.80 -0.20 43 0 280 0
30JUL26 117.50 C 0.00 0.00 0.00 19.21 +0.06 44 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 17.05 -0.92 42 0 590 0
30JUL26 122.50 C 0.00 0.00 0.00 15.33 -0.48 41 0 966 0
30JUL26 125.00 C 14.15 14.15 14.15 14.15 -0.59 42 1 1,969 0
30JUL26 127.50 C 12.08 12.08 12.08 12.59 -0.68 42 2 2,208 0
30JUL26 130.00 C 11.88 11.88 11.29 11.36 -0.58 42 33 2,036 -31
30JUL26 132.50 C 9.80 10.54 9.75 10.20 -0.47 42 238 1,592 +27
30JUL26 135.00 C 8.50 9.50 8.39 9.13 -0.43 42 231 3,567 +165
30JUL26 137.50 C 7.85 8.89 7.85 8.09 -0.38 42 157 2,554 +101
30JUL26 140.00 C 6.70 7.33 6.60 7.17 -0.38 42 113 5,502 +107
30JUL26 142.50 C 5.98 5.98 5.98 6.30 -0.34 42 3 1,358 +3
30JUL26 145.00 C 5.82 6.28 5.82 5.56 -0.34 42 63 2,647 +62
30JUL26 147.50 C 5.05 5.41 4.80 4.83 -0.34 42 124 1,272 +18
30JUL26 150.00 C 4.20 4.84 4.20 4.26 -0.29 42 73 3,300 +39
30JUL26 152.50 C 3.80 3.80 3.80 3.70 -0.28 42 3 344 0
30JUL26 155.00 C 3.50 3.80 3.50 3.22 -0.23 42 20 1,588 +8
30JUL26 157.50 C 0.00 0.00 0.00 2.80 -0.23 42 960 1,231 +923
30JUL26 160.00 C 2.82 3.28 2.82 2.40 -0.20 42 165 3,728 +157
30JUL26 162.50 C 0.00 0.00 0.00 2.09 -0.18 41 0 557 0
30JUL26 165.00 C 2.39 2.39 2.37 1.78 -0.18 41 1,006 1,906 +1,006
30JUL26 167.50 C 0.00 0.00 0.00 1.54 -0.14 41 0 1,774 0
30JUL26 170.00 C 1.75 2.02 1.75 1.32 -0.14 41 34 421 -3
30JUL26 172.50 C 0.00 0.00 0.00 1.11 -0.13 41 0 271 0
30JUL26 175.00 C 1.52 1.52 1.52 0.96 -0.11 41 2 1,275 -2
30JUL26 177.50 C 0.00 0.00 0.00 0.81 -0.11 41 0 220 0
30JUL26 180.00 C 0.00 0.00 0.00 0.69 -0.08 41 0 340 0
30JUL26 182.50 C 0.00 0.00 0.00 0.59 -0.07 41 0 172 0
30JUL26 185.00 C 1.01 1.01 1.01 0.49 -0.08 41 2 138 +2
30JUL26 187.50 C 0.00 0.00 0.00 0.42 -0.05 41 0 78 0
30JUL26 190.00 C 0.00 0.00 0.00 0.35 -0.06 41 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.29 -0.05 41 0 125 0
30JUL26 195.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 632 0
30JUL26 205.00 C 0.50 0.50 0.50 0.12 -0.03 41 1 165 +1
30JUL26 210.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 353 0
28AUG26 60.00 C 0.00 0.00 0.00 73.11 -0.96 82 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 70.51 -1.08 72 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 67.93 -1.19 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 65.44 -1.19 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 62.94 -1.17 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 60.75 -0.90 68 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 57.96 -1.20 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 55.56 -1.10 54 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 53.16 -0.88 55 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 50.89 -0.87 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 48.13 -1.41 48 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 46.06 -1.07 54 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.34 -1.31 47 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 40.61 -1.67 38 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 38.19 -1.84 38 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 36.42 -1.23 46 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 33.50 -1.83 38 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 31.45 -1.65 40 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 29.28 -1.64 40 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 27.05 -1.80 39 0 0 0
28AUG26 110.00 C 24.78 24.78 24.78 25.05 -1.76 39 30 30 +30
28AUG26 112.50 C 24.00 24.00 24.00 24.00 -0.92 43 1 1 +1
28AUG26 115.00 C 0.00 0.00 0.00 22.07 -0.97 42 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 20.86 +0.14 44 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.75 -0.32 42 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 17.57 -0.02 43 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 15.94 -0.68 43 0 4 0
28AUG26 127.50 C 13.68 13.69 13.66 14.68 -0.56 43 120 225 +105
28AUG26 130.00 C 12.94 13.20 12.48 13.42 -0.52 43 328 553 +213
28AUG26 132.50 C 11.83 12.40 11.49 12.28 -0.41 43 197 1,962 +165
28AUG26 135.00 C 10.28 11.33 10.28 11.23 -0.37 43 204 1,274 +200
28AUG26 137.50 C 0.00 0.00 0.00 10.16 -0.34 43 0 120 0
28AUG26 140.00 C 8.70 9.38 8.70 9.25 -0.30 43 7 262 0
28AUG26 142.50 C 0.00 0.00 0.00 8.35 -0.31 43 0 74 0
28AUG26 145.00 C 7.20 7.20 7.10 7.52 -0.26 43 16 341 +16
28AUG26 147.50 C 6.66 6.73 6.66 6.80 -0.26 43 245 654 +245
28AUG26 150.00 C 6.00 7.00 5.93 6.09 -0.26 43 1,469 4,390 +1,404
28AUG26 152.50 C 5.38 5.61 5.38 5.48 -0.21 43 169 259 +148
28AUG26 155.00 C 5.35 5.35 5.35 4.92 -0.22 42 2 123 +2
28AUG26 157.50 C 4.62 4.64 4.52 4.37 -0.21 42 307 329 +178
28AUG26 160.00 C 4.32 4.69 4.10 3.92 -0.18 42 217 266 +149
28AUG26 162.50 C 3.83 4.29 3.69 3.51 -0.17 42 973 830 +781
28AUG26 165.00 C 3.66 3.66 3.44 3.09 -0.17 42 95 1,405 +39
28AUG26 167.50 C 3.16 3.22 3.12 2.77 -0.14 42 49 213 +48
28AUG26 170.00 C 0.00 0.00 0.00 2.47 -0.13 42 0 110 0
28AUG26 172.50 C 2.63 2.63 2.63 2.17 -0.13 42 10 58 +10
28AUG26 175.00 C 2.46 2.46 2.46 1.93 -0.10 42 38 357 +8
28AUG26 177.50 C 0.00 0.00 0.00 1.72 -0.10 42 0 124 0
28AUG26 180.00 C 2.00 2.20 2.00 1.50 -0.11 42 7 323 +7
28AUG26 182.50 C 0.00 0.00 0.00 1.33 -0.07 42 0 164 0
28AUG26 185.00 C 2.02 2.02 2.02 1.18 -0.08 42 2 44 +2
28AUG26 187.50 C 0.00 0.00 0.00 1.04 -0.07 42 0 41 0
28AUG26 190.00 C 0.00 0.00 0.00 0.90 -0.07 42 0 65 0
28AUG26 192.50 C 0.00 0.00 0.00 0.80 -0.06 42 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.71 -0.05 42 0 90 0
28AUG26 197.50 C 0.00 0.00 0.00 0.61 -0.06 42 0 90 0
28AUG26 200.00 C 0.00 0.00 0.00 0.54 -0.03 42 0 219 0
29SEP26 60.00 C 0.00 0.00 0.00 73.11 -0.96 73 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 70.51 -1.08 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 67.93 -1.19 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 65.44 -1.23 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.94 -1.27 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.75 -1.05 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.96 -1.46 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.56 -1.46 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.16 -1.44 48 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 50.89 -1.37 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.13 -1.76 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 46.06 -1.46 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.14 -1.02 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.78 -2.00 38 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 38.67 -1.79 40 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 36.46 -1.73 40 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 34.19 -1.82 39 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 32.20 -1.67 40 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.98 -0.86 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 28.20 -1.62 40 0 1 0
29SEP26 110.00 C 26.00 26.00 26.00 27.16 -0.80 43 1 85 -1
29SEP26 112.50 C 0.00 0.00 0.00 25.21 -0.89 42 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 23.31 -1.07 41 0 219 0
29SEP26 117.50 C 0.00 0.00 0.00 21.79 -0.90 42 0 80 0
29SEP26 120.00 C 20.00 20.20 20.00 20.65 -0.44 43 44 2,280 +15
29SEP26 122.50 C 0.00 0.00 0.00 18.98 -0.62 42 0 2,088 0
29SEP26 125.00 C 17.02 18.50 16.55 17.48 -0.64 42 17 4,138 -7
29SEP26 127.50 C 0.00 0.00 0.00 16.37 -0.43 42 0 1,989 0
29SEP26 130.00 C 14.03 14.84 13.90 14.96 -0.56 42 409 8,360 +402
29SEP26 132.50 C 13.11 13.17 13.11 13.81 -0.47 42 44 1,377 +44
29SEP26 135.00 C 12.00 12.20 12.00 12.77 -0.43 42 14 4,972 +10
29SEP26 137.50 C 11.00 11.00 11.00 11.74 -0.37 42 5 1,767 0
29SEP26 140.00 C 11.11 11.11 10.58 10.79 -0.32 42 47 7,859 +22
29SEP26 142.50 C 0.00 0.00 0.00 9.90 -0.33 42 0 3,640 0
29SEP26 145.00 C 8.44 9.07 8.44 9.01 -0.33 42 63 13,118 +63
29SEP26 147.50 C 0.00 0.00 0.00 8.25 -0.29 42 0 2,835 0
29SEP26 150.00 C 7.29 7.70 7.29 7.55 -0.28 42 6 8,850 -2
29SEP26 152.50 C 7.12 7.12 7.12 6.84 -0.28 42 6 2,115 0
29SEP26 155.00 C 6.55 6.55 6.46 6.24 -0.24 42 271 8,848 +74
29SEP26 157.50 C 6.15 6.15 5.80 5.69 -0.24 42 42 1,292 0
29SEP26 160.00 C 5.28 6.15 5.26 5.14 -0.24 41 300 8,488 +102
29SEP26 162.50 C 4.76 5.25 4.76 4.66 -0.19 42 77 803 -2
29SEP26 165.00 C 0.00 0.00 0.00 4.25 -0.19 41 0 5,994 0
29SEP26 167.50 C 0.00 0.00 0.00 3.84 -0.19 41 0 2,696 0
29SEP26 170.00 C 3.93 4.26 3.93 3.44 -0.18 41 7 6,075 +3
29SEP26 172.50 C 0.00 0.00 0.00 3.14 -0.15 41 0 2,316 0
29SEP26 175.00 C 0.00 0.00 0.00 2.84 -0.15 41 0 11,214 0
29SEP26 177.50 C 3.06 3.38 3.06 2.54 -0.15 41 6 3,819 -1
29SEP26 180.00 C 3.08 3.08 3.02 2.29 -0.11 41 15 5,213 0
29SEP26 182.50 C 0.00 0.00 0.00 2.08 -0.11 41 0 752 0
29SEP26 185.00 C 2.30 2.65 2.30 1.87 -0.12 41 11 1,970 0
29SEP26 187.50 C 0.00 0.00 0.00 1.66 -0.12 41 0 689 0
29SEP26 190.00 C 0.00 0.00 0.00 1.50 -0.09 41 0 823 0
29SEP26 192.50 C 0.00 0.00 0.00 1.36 -0.08 41 0 279 0
29SEP26 195.00 C 0.00 0.00 0.00 1.22 -0.08 41 0 459 0
29SEP26 197.50 C 0.00 0.00 0.00 1.07 -0.09 41 0 499 0
29SEP26 200.00 C 0.00 0.00 0.00 0.97 -0.06 41 0 7,566 0
29SEP26 205.00 C 0.00 0.00 0.00 0.78 -0.07 41 0 212 0
29SEP26 210.00 C 0.00 0.00 0.00 0.62 -0.04 41 0 362 0
29SEP26 215.00 C 0.00 0.00 0.00 0.50 -0.04 41 0 331 0
29SEP26 220.00 C 1.05 1.05 1.05 0.39 -0.02 41 3 4,041 0
29SEP26 225.00 C 0.00 0.00 0.00 0.32 -0.03 41 0 941 0
29SEP26 230.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 300 0
29SEP26 235.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 2,617 0
29SEP26 245.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 0.00 42 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 217 0
29SEP26 280.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 286 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 40 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 384 0
30DEC26 60.00 C 0.00 0.00 0.00 73.34 -1.41 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 70.98 -1.39 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 68.89 -1.12 61 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 66.53 -1.26 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.17 -2.24 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 62.05 -0.88 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.65 -0.85 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.20 -1.88 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.97 -0.77 52 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 51.80 -1.61 44 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 49.49 -1.66 43 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 48.28 -0.63 49 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 45.08 -1.65 42 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 43.02 -1.59 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.98 -1.51 42 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 39.01 -1.50 41 0 0 0
30DEC26 100.00 C 36.76 36.76 36.76 37.05 -1.47 41 30 40 +22
30DEC26 102.50 C 0.00 0.00 0.00 35.21 -1.40 41 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 33.35 -1.43 41 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 31.52 -1.44 41 0 0 0
30DEC26 110.00 C 30.00 30.00 30.00 30.84 -0.42 44 1 37 0
30DEC26 112.50 C 0.00 0.00 0.00 29.13 -0.48 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.24 -0.72 42 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 25.72 -0.74 42 0 929 0
30DEC26 120.00 C 0.00 0.00 0.00 24.18 -0.83 42 0 217 0
30DEC26 122.50 C 0.00 0.00 0.00 23.06 -0.50 42 0 143 0
30DEC26 125.00 C 0.00 0.00 0.00 21.46 -0.76 41 0 745 0
30DEC26 127.50 C 20.00 20.00 20.00 20.36 +0.04 42 2 1,047 0
30DEC26 130.00 C 18.20 18.49 18.20 19.37 +0.11 42 13 8,392 -5
30DEC26 132.50 C 17.44 17.56 17.35 18.11 -0.40 42 316 1,832 +305
30DEC26 135.00 C 16.38 17.04 16.30 17.06 -0.40 42 9 1,943 +7
30DEC26 137.50 C 0.00 0.00 0.00 16.09 -0.32 42 0 521 0
30DEC26 140.00 C 15.10 15.12 14.38 15.05 -0.31 42 630 3,527 +129
30DEC26 142.50 C 13.89 14.02 13.89 14.16 -0.26 42 323 1,087 +195
30DEC26 145.00 C 12.80 13.43 12.70 13.30 -0.27 42 319 3,003 +293
30DEC26 147.50 C 12.41 12.63 12.41 12.44 -0.27 42 79 1,716 -79
30DEC26 150.00 C 11.80 12.15 11.43 11.59 -0.26 42 9 5,560 +6
30DEC26 152.50 C 0.00 0.00 0.00 10.90 -0.23 42 0 202 0
30DEC26 155.00 C 10.79 10.79 10.41 10.22 -0.22 42 100 3,007 -98
30DEC26 157.50 C 9.98 9.98 9.98 9.54 -0.22 42 1 537 +1
30DEC26 160.00 C 9.12 9.73 9.12 8.86 -0.22 42 51 4,679 +21
30DEC26 162.50 C 9.03 9.03 8.70 8.32 -0.18 42 51 337 +19
30DEC26 165.00 C 8.15 9.00 8.15 7.79 -0.19 41 85 4,984 +24
30DEC26 167.50 C 0.00 0.00 0.00 7.27 -0.18 41 0 1,405 0
30DEC26 170.00 C 6.98 7.50 6.98 6.74 -0.18 41 315 13,527 +1
30DEC26 172.50 C 0.00 0.00 0.00 6.29 -0.15 41 0 1,223 0
30DEC26 175.00 C 0.00 0.00 0.00 5.90 -0.14 41 0 754 0
30DEC26 177.50 C 6.05 6.05 6.05 5.51 -0.14 41 2 772 -2
30DEC26 180.00 C 5.81 5.81 5.50 5.11 -0.15 41 8 3,355 -1
30DEC26 182.50 C 0.00 0.00 0.00 4.72 -0.14 41 0 838 0
30DEC26 185.00 C 0.00 0.00 0.00 4.43 -0.11 41 0 645 0
30DEC26 187.50 C 0.00 0.00 0.00 4.14 -0.11 41 0 81 0
30DEC26 190.00 C 0.00 0.00 0.00 3.86 -0.11 41 0 890 0
30DEC26 192.50 C 0.00 0.00 0.00 3.57 -0.12 41 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 3.29 -0.11 41 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 3.09 -0.08 41 0 360 0
30DEC26 200.00 C 3.60 3.90 3.60 2.89 -0.08 41 13 678 0
30DEC26 205.00 C 0.00 0.00 0.00 2.49 -0.08 41 0 212 0
30DEC26 210.00 C 0.00 0.00 0.00 2.13 -0.06 41 0 327 0
30DEC26 215.00 C 0.00 0.00 0.00 1.86 -0.06 41 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.60 -0.06 41 0 155 0
30DEC26 225.00 C 0.00 0.00 0.00 1.37 -0.04 41 0 152 0
30DEC26 230.00 C 0.00 0.00 0.00 1.16 -0.08 41 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 1.02 -0.04 41 0 224 0
30DEC26 240.00 C 1.70 1.70 1.70 0.85 -0.05 41 2 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.74 -0.05 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.65 -0.03 41 0 124 0
30DEC26 255.00 C 0.00 0.00 0.00 0.55 -0.02 41 0 95 0
30DEC26 260.00 C 1.38 1.38 1.38 0.49 -0.02 41 1 54 +1
30DEC26 265.00 C 0.00 0.00 0.00 0.41 -0.03 41 0 111 0
30DEC26 270.00 C 0.00 0.00 0.00 0.35 -0.01 41 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.30 -0.01 41 0 350 0
30DEC26 280.00 C 0.00 0.00 0.00 0.27 -0.01 41 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.17 0.00 41 0 124 0
30DEC26 300.00 C 0.74 0.75 0.74 0.15 -0.01 41 62 969 +2
30MAR27 60.00 C 0.00 0.00 0.00 74.47 -1.19 60 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 71.89 -1.42 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 69.86 -1.03 57 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 67.56 -0.94 55 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 65.08 -1.05 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 62.75 -1.05 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 60.59 -0.91 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 58.31 -0.91 49 0 0 0
30MAR27 80.00 C 57.01 57.01 57.01 55.44 -1.57 44 1 4 +1
30MAR27 82.50 C 0.00 0.00 0.00 53.90 -0.90 47 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 51.17 -1.51 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.05 -1.53 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 47.93 -0.57 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 45.12 -1.43 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.27 -1.32 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.38 -1.29 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 40.28 -0.59 44 0 92 0
30MAR27 102.50 C 0.00 0.00 0.00 38.51 -0.56 44 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 36.12 -1.18 41 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 35.11 -0.57 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.50 -0.57 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 31.94 -0.51 43 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 30.62 -0.36 43 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 29.07 -0.49 42 0 21 0
30MAR27 120.00 C 27.00 27.18 26.50 27.77 -0.36 43 6 2,465 +4
30MAR27 122.50 C 0.00 0.00 0.00 26.15 -0.59 42 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 25.12 -0.39 42 0 1,400 0
30MAR27 127.50 C 24.29 24.29 24.29 23.81 -0.48 42 2 3,313 0
30MAR27 130.00 C 21.50 22.70 21.50 22.14 -0.92 41 7 2,102 +4
30MAR27 132.50 C 20.91 21.03 20.91 21.34 -0.54 41 91 300 +91
30MAR27 135.00 C 19.88 20.00 19.32 20.56 -0.30 42 249 920 +155
30MAR27 137.50 C 0.00 0.00 0.00 19.55 -0.28 42 0 383 0
30MAR27 140.00 C 18.00 18.00 17.80 18.52 -0.29 42 2 1,505 +1
30MAR27 142.50 C 0.00 0.00 0.00 17.53 -0.25 42 0 258 0
30MAR27 145.00 C 0.00 0.00 0.00 16.70 -0.24 42 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 15.86 -0.24 42 0 177 0
30MAR27 150.00 C 0.00 0.00 0.00 15.03 -0.24 42 0 213 0
30MAR27 152.50 C 0.00 0.00 0.00 14.19 -0.24 42 0 254 0
30MAR27 155.00 C 0.00 0.00 0.00 13.46 -0.20 42 0 2,571 0
30MAR27 157.50 C 0.00 0.00 0.00 12.80 -0.20 41 0 310 0
30MAR27 160.00 C 12.30 12.39 12.30 12.14 -0.20 41 7 1,502 +3
30MAR27 162.50 C 12.14 12.14 12.14 11.48 -0.20 41 1 594 +1
30MAR27 165.00 C 11.02 11.02 11.02 10.82 -0.20 41 30 1,884 -15
30MAR27 167.50 C 0.00 0.00 0.00 10.26 -0.16 41 0 44 0
30MAR27 170.00 C 0.00 0.00 0.00 9.75 -0.16 41 0 105 0
30MAR27 172.50 C 0.00 0.00 0.00 9.24 -0.16 41 0 74 0
30MAR27 175.00 C 9.45 9.56 9.45 8.73 -0.17 41 10 247 +9
30MAR27 177.50 C 0.00 0.00 0.00 8.22 -0.17 41 0 82 0
30MAR27 180.00 C 8.15 9.15 8.15 7.76 -0.13 41 11 101 +10
30MAR27 182.50 C 0.00 0.00 0.00 7.38 -0.13 41 0 51 0
30MAR27 185.00 C 8.00 8.00 8.00 7.01 -0.12 41 1 141 +1
30MAR27 187.50 C 0.00 0.00 0.00 6.63 -0.12 41 0 129 0
30MAR27 190.00 C 7.30 7.48 7.08 6.25 -0.12 41 4 174 +4
30MAR27 192.50 C 0.00 0.00 0.00 5.87 -0.13 41 0 101 0
30MAR27 195.00 C 6.55 6.70 6.55 5.56 -0.09 41 3 482 +2
TOTAL CALL 47,264 653,243 +20,061
15MAY26 102.50 P 0.01 0.01 0.01 0.01 0.00 127 46 89 +45
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 117 0 92 0
15MAY26 107.50 P 0.06 0.06 0.06 0.01 0.00 106 3 28 +3
15MAY26 110.00 P 0.09 0.09 0.09 0.03 0.00 108 21 122 +21
15MAY26 112.50 P 0.14 0.16 0.11 0.06 0.00 106 119 2,082 +23
15MAY26 115.00 P 0.25 0.25 0.20 0.12 -0.01 105 23 302 +20
15MAY26 117.50 P 0.40 0.40 0.26 0.23 -0.01 104 214 1,672 +202
15MAY26 120.00 P 0.51 0.65 0.33 0.44 0.00 104 497 1,601 +332
15MAY26 122.50 P 1.00 1.08 0.70 0.72 -0.01 102 411 2,005 +313
15MAY26 125.00 P 1.40 1.67 1.00 1.20 +0.03 103 887 2,611 +591
15MAY26 127.50 P 2.20 2.55 1.68 1.85 +0.04 102 819 1,624 +487
15MAY26 130.00 P 3.31 3.70 2.28 2.77 +0.12 103 1,038 1,603 +511
15MAY26 132.50 P 4.48 5.05 3.74 4.00 +0.29 106 1,108 894 +386
15MAY26 135.00 P 6.10 6.60 5.25 5.45 +0.45 108 144 1,058 -63
15MAY26 137.50 P 7.73 8.33 6.60 7.12 +0.62 109 23 249 -5
15MAY26 140.00 P 9.56 10.00 9.10 8.99 +0.49 112 8 373 -3
15MAY26 142.50 P 11.80 11.80 11.80 11.05 +0.94 116 1 81 0
15MAY26 145.00 P 12.20 12.20 12.20 13.25 +1.10 120 2 6 +2
15MAY26 147.50 P 0.00 0.00 0.00 15.52 +1.14 125 0 6 0
15MAY26 150.00 P 0.00 0.00 0.00 17.50 +0.48 108 0 53 0
15MAY26 152.50 P 0.00 0.00 0.00 20.26 +0.87 137 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 22.76 +0.95 149 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 25.11 +0.85 149 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 27.58 +0.85 158 0 30 0
15MAY26 162.50 P 0.00 0.00 0.00 30.01 +0.80 161 0 0 0
22MAY26 110.00 P 0.24 0.24 0.24 0.10 - 60 23 23 -
22MAY26 112.50 P 0.43 0.43 0.43 0.18 -0.02 60 1 90 0
22MAY26 115.00 P 0.51 0.52 0.48 0.32 -0.02 60 14 62 +13
22MAY26 117.50 P 0.81 0.81 0.61 0.54 -0.03 60 99 287 +83
22MAY26 120.00 P 1.10 1.20 0.95 0.87 +0.02 60 114 159 +91
22MAY26 122.50 P 1.63 1.69 1.24 1.33 +0.06 60 118 217 +70
22MAY26 125.00 P 2.37 2.51 1.90 1.90 +0.06 60 83 221 +40
22MAY26 127.50 P 3.18 3.40 2.63 2.69 +0.12 60 115 153 +58
22MAY26 130.00 P 4.30 4.57 3.30 3.69 +0.20 60 151 178 +47
22MAY26 132.50 P 5.80 6.09 4.94 4.93 +0.34 61 99 146 +74
22MAY26 135.00 P 7.48 7.48 6.58 6.34 +0.42 62 49 146 +15
22MAY26 137.50 P 0.00 0.00 0.00 7.95 +0.48 62 1 97 +1
22MAY26 140.00 P 10.74 10.74 10.74 9.73 +0.51 63 3 7 +3
22MAY26 142.50 P 0.00 0.00 0.00 11.68 +0.60 64 0 1 0
22MAY26 145.00 P 0.00 0.00 0.00 13.78 +0.64 66 0 0 0
22MAY26 147.50 P 0.00 0.00 0.00 15.98 +0.95 69 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 18.28 +1.07 71 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 20.66 +1.27 75 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 23.05 +0.98 79 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 25.16 +0.77 73 0 0 0
22MAY26 160.00 P 28.00 28.58 28.00 27.58 +0.77 76 5 5 +5
22MAY26 162.50 P 0.00 0.00 0.00 30.01 +0.75 78 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2,488 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2,061 0
28MAY26 87.50 P 0.06 0.06 0.06 0.01 0.00 72 1 1,877 +1
28MAY26 90.00 P 0.02 0.02 0.02 0.01 0.00 68 100 2,880 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2,872 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 502 0
28MAY26 97.50 P 0.09 0.10 0.09 0.01 0.00 55 39 690 0
28MAY26 100.00 P 0.12 0.12 0.12 0.02 0.00 54 9 2,274 +9
28MAY26 102.50 P 0.16 0.16 0.16 0.03 0.00 52 1 813 0
28MAY26 105.00 P 0.20 0.20 0.20 0.06 0.00 52 1 1,607 0
28MAY26 107.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 2,901 0
28MAY26 110.00 P 0.38 0.42 0.33 0.18 -0.01 52 137 8,173 -32
28MAY26 112.50 P 0.52 0.55 0.46 0.31 -0.01 52 221 4,353 +187
28MAY26 115.00 P 0.70 0.75 0.60 0.50 -0.01 51 348 8,070 +170
28MAY26 117.50 P 0.90 1.07 0.71 0.79 +0.01 52 640 6,637 +130
28MAY26 120.00 P 1.30 1.50 1.02 1.18 +0.03 52 786 11,979 +9
28MAY26 122.50 P 2.00 2.11 1.49 1.66 +0.07 51 644 7,123 -348
28MAY26 125.00 P 2.38 2.91 2.12 2.27 +0.05 51 1,110 8,834 -300
28MAY26 127.50 P 3.63 3.89 2.97 3.15 +0.15 51 1,823 8,030 +374
28MAY26 130.00 P 5.00 5.08 4.00 4.15 +0.20 51 1,837 9,692 -868
28MAY26 132.50 P 5.92 6.49 5.12 5.39 +0.26 52 1,314 6,153 -976
28MAY26 135.00 P 7.80 8.10 6.77 6.82 +0.31 52 408 4,624 -286
28MAY26 137.50 P 9.90 9.90 8.25 8.48 +0.43 54 127 2,984 -4
28MAY26 140.00 P 11.96 11.96 10.09 10.20 +0.48 54 20 1,812 0
28MAY26 142.50 P 12.33 12.80 12.33 12.12 +0.62 55 41 2,235 +27
28MAY26 145.00 P 15.40 15.40 14.60 14.14 +0.67 56 2 4,029 -2
28MAY26 147.50 P 0.00 0.00 0.00 16.28 +0.95 58 0 2,024 0
28MAY26 150.00 P 17.94 17.94 17.94 18.52 +1.08 60 60 3,677 -59
28MAY26 152.50 P 0.00 0.00 0.00 20.75 +0.88 60 0 441 0
28MAY26 155.00 P 24.32 24.32 24.32 23.05 +0.83 62 30 1,231 -30
28MAY26 157.50 P 0.00 0.00 0.00 25.68 +1.18 69 0 340 0
28MAY26 160.00 P 0.00 0.00 0.00 27.62 +0.62 61 0 509 0
28MAY26 162.50 P 0.00 0.00 0.00 30.33 +1.02 70 0 76 0
28MAY26 165.00 P 0.00 0.00 0.00 32.33 +0.57 57 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 35.31 +1.08 77 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 37.37 +0.66 66 0 5 0
28MAY26 172.50 P 0.00 0.00 0.00 39.70 +0.50 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 42.30 +0.60 68 0 60 0
28MAY26 177.50 P 0.00 0.00 0.00 45.31 +1.11 91 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 47.80 +1.10 94 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 50.21 +1.01 95 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 52.81 +1.11 101 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 55.30 +1.10 104 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 57.85 +1.15 109 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 60.33 +1.13 111 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 62.81 +1.11 113 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 65.30 +1.10 116 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 67.80 +1.10 119 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 72.80 +1.10 124 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 77.58 +0.88 121 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 82.56 +0.86 125 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 87.80 +1.10 140 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 92.79 +1.09 145 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 97.82 +1.12 151 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 102.79 +1.09 154 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 107.64 +0.94 152 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 112.80 +1.10 163 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 117.80 +1.10 167 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 57 0 627 0
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 0.10 0.10 0.10 0.01 0.00 48 20 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 0.15 0.15 0.15 0.01 -0.01 43 6 7,475 +6
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 2,661 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 0.00 43 0 4,981 0
29JUN26 92.50 P 0.31 0.31 0.31 0.07 0.00 43 4 1,233 +2
29JUN26 95.00 P 0.33 0.33 0.33 0.11 -0.01 43 4 5,234 0
29JUN26 97.50 P 0.42 0.42 0.36 0.17 -0.02 43 4 2,346 +4
29JUN26 100.00 P 0.51 0.54 0.50 0.27 -0.01 43 32 7,907 +28
29JUN26 102.50 P 0.00 0.00 0.00 0.39 -0.02 43 0 2,411 0
29JUN26 105.00 P 0.78 0.85 0.70 0.58 -0.02 43 211 5,483 +2
29JUN26 107.50 P 1.02 1.06 1.02 0.83 -0.02 43 15 5,067 +2
29JUN26 110.00 P 1.25 1.30 1.08 1.10 -0.05 43 178 6,808 +46
29JUN26 112.50 P 1.70 1.72 1.45 1.45 -0.02 42 155 7,245 +34
29JUN26 115.00 P 2.17 2.25 1.75 1.91 -0.02 42 969 11,161 +394
29JUN26 117.50 P 2.80 2.83 2.22 2.47 -0.02 42 51 8,132 -31
29JUN26 120.00 P 3.47 3.55 2.79 3.11 -0.01 42 370 16,489 -80
29JUN26 122.50 P 4.11 4.39 3.50 3.91 -0.01 42 941 7,957 +69
29JUN26 125.00 P 5.00 5.43 4.37 4.81 +0.01 42 229 17,739 -51
29JUN26 127.50 P 6.23 6.57 5.70 5.80 +0.02 42 197 8,497 +48
29JUN26 130.00 P 7.66 7.90 6.88 6.96 +0.03 41 262 15,991 +14
29JUN26 132.50 P 8.94 9.28 7.75 8.23 +0.09 41 94 9,874 -29
29JUN26 135.00 P 10.80 10.93 9.80 9.69 +0.18 42 113 15,264 0
29JUN26 137.50 P 11.21 11.21 11.21 11.21 +0.24 41 30 4,102 0
29JUN26 140.00 P 14.00 14.00 12.57 12.98 +0.43 42 47 7,384 0
29JUN26 142.50 P 15.29 15.29 15.20 14.80 +0.40 43 36 10,614 +36
29JUN26 145.00 P 17.50 17.50 17.50 16.65 +0.54 43 30 13,880 0
29JUN26 147.50 P 0.00 0.00 0.00 18.39 +0.37 41 2 2,966 0
29JUN26 150.00 P 20.95 20.95 20.95 20.60 +0.57 43 30 13,779 0
29JUN26 152.50 P 0.00 0.00 0.00 22.88 +0.92 44 0 1,939 0
29JUN26 155.00 P 26.29 26.29 24.02 24.72 +0.80 42 270 3,445 -103
29JUN26 157.50 P 0.00 0.00 0.00 27.11 +1.02 44 0 1,223 0
29JUN26 160.00 P 0.00 0.00 0.00 29.49 +0.93 45 5 11,288 +1
29JUN26 162.50 P 0.00 0.00 0.00 31.77 +1.23 45 0 1,663 0
29JUN26 165.00 P 35.29 35.45 34.32 34.09 +1.25 45 140 6,789 0
29JUN26 167.50 P 37.68 37.81 37.63 36.78 +1.27 50 54 854 0
29JUN26 170.00 P 0.00 0.00 0.00 38.50 +0.67 40 0 697 0
29JUN26 172.50 P 0.00 0.00 0.00 41.38 +1.22 49 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 42.97 +0.45 0 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 45.95 +1.02 45 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 47.92 +0.59 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 50.83 +1.07 45 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 53.19 +0.99 38 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 55.42 +0.78 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 58.46 +1.36 54 0 597 0
29JUN26 192.50 P 0.00 0.00 0.00 60.42 +0.86 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 63.04 +1.07 0 0 62 0
29JUN26 197.50 P 0.00 0.00 0.00 65.30 +0.99 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 68.14 +1.21 42 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 72.88 +1.16 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 77.81 +0.96 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 82.78 +0.98 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 87.84 +1.06 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 93.05 +1.29 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 97.82 +1.08 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 102.80 +1.08 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 107.64 +0.94 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 113.20 +0.69 76 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 117.80 +0.30 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 122.76 +0.27 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 127.96 +0.48 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 132.82 +0.35 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 137.67 +0.21 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 143.49 +1.04 102 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 147.67 +0.24 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 152.57 +0.15 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 157.63 +0.22 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 162.75 +0.35 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 168.36 +0.97 109 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 315 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 0.00 42 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 42 0 220 0
30JUL26 87.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 122 0
30JUL26 90.00 P 0.45 0.45 0.45 0.18 -0.01 41 2 262 +2
30JUL26 92.50 P 0.00 0.00 0.00 0.26 -0.01 41 0 67 0
30JUL26 95.00 P 0.00 0.00 0.00 0.39 -0.01 41 0 72 0
30JUL26 97.50 P 0.80 0.80 0.77 0.54 -0.01 41 4 141 +2
30JUL26 100.00 P 0.00 0.00 0.00 0.73 -0.02 41 0 572 0
30JUL26 102.50 P 0.00 0.00 0.00 1.00 -0.01 41 0 1,046 0
30JUL26 105.00 P 0.00 0.00 0.00 1.30 -0.02 41 20 1,595 0
30JUL26 107.50 P 1.81 1.81 1.64 1.62 -0.02 41 131 1,972 +131
30JUL26 110.00 P 2.16 2.25 1.90 2.03 -0.02 41 43 1,504 +28
30JUL26 112.50 P 2.66 2.66 2.66 2.53 -0.01 41 1 1,744 0
30JUL26 115.00 P 3.28 3.43 3.08 3.15 0.00 41 317 5,674 +289
30JUL26 117.50 P 4.23 4.23 4.01 3.82 +0.02 41 7 5,148 +2
30JUL26 120.00 P 4.84 5.03 4.21 4.62 +0.01 40 525 6,363 +222
30JUL26 122.50 P 5.72 5.72 5.07 5.48 +0.03 40 60 2,294 +14
30JUL26 125.00 P 6.92 7.00 6.51 6.47 +0.03 40 87 7,513 +57
30JUL26 127.50 P 8.28 8.28 7.10 7.54 +0.06 40 36 8,176 +2
30JUL26 130.00 P 9.22 9.59 8.30 8.72 +0.06 40 1,640 5,003 +1,449
30JUL26 132.50 P 10.61 10.97 10.09 10.04 +0.15 40 230 2,514 +230
30JUL26 135.00 P 12.14 12.14 11.57 11.49 +0.23 40 2 3,874 -1
30JUL26 137.50 P 12.92 12.92 12.92 13.06 +0.39 40 62 1,132 +42
30JUL26 140.00 P 15.36 15.36 14.56 14.73 +0.39 41 150 2,632 -26
30JUL26 142.50 P 17.36 17.36 17.36 16.49 +0.50 41 30 64 +30
30JUL26 145.00 P 0.00 0.00 0.00 18.35 +0.55 42 0 165 0
30JUL26 147.50 P 0.00 0.00 0.00 20.25 +0.75 42 0 32 0
30JUL26 150.00 P 23.00 23.00 22.00 22.21 +0.76 42 2 207 +2
30JUL26 152.50 P 0.00 0.00 0.00 24.02 +0.84 41 0 30 0
30JUL26 155.00 P 27.28 27.28 27.28 26.16 +0.82 42 30 126 +30
30JUL26 157.50 P 0.00 0.00 0.00 28.28 +0.81 42 960 961 +960
30JUL26 160.00 P 0.00 0.00 0.00 30.32 +0.77 42 2 5 +2
30JUL26 162.50 P 0.00 0.00 0.00 32.67 +0.91 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 35.15 +1.29 45 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 37.55 +1.47 46 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 39.85 +1.44 47 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 42.20 +1.51 47 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 44.38 +1.36 46 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 46.60 +1.28 45 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 49.23 +1.56 48 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 51.56 +1.50 48 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 53.50 +1.04 42 0 3 0
30JUL26 187.50 P 0.00 0.00 0.00 56.00 +1.20 43 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 58.56 +1.34 46 0 3 0
30JUL26 192.50 P 0.00 0.00 0.00 61.08 +1.44 47 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 63.09 +1.02 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 65.81 +1.33 44 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 68.14 +1.20 36 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 73.55 +1.71 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 78.41 +1.56 53 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 0.17 0.17 0.17 0.01 0.00 42 20 25 +20
28AUG26 70.00 P 0.19 0.19 0.19 0.02 0.00 43 4 48 +4
28AUG26 72.50 P 0.23 0.24 0.23 0.03 0.00 42 30 87 +30
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 0.43 0.43 0.43 0.12 0.00 42 3 113 +3
28AUG26 82.50 P 0.00 0.00 0.00 0.17 0.00 42 0 107 0
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 0.35 +0.01 42 0 20 0
28AUG26 90.00 P 0.82 0.82 0.82 0.48 0.00 42 1 11 +1
28AUG26 92.50 P 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
28AUG26 95.00 P 1.14 1.14 1.14 0.85 +0.01 42 2 9 +2
28AUG26 97.50 P 0.00 0.00 0.00 1.12 +0.01 42 0 19 0
28AUG26 100.00 P 1.70 1.70 1.70 1.42 +0.02 42 1 104 +1
28AUG26 102.50 P 0.00 0.00 0.00 1.79 0.00 42 0 283 0
28AUG26 105.00 P 2.38 2.38 2.38 2.21 +0.06 42 100 405 +100
28AUG26 107.50 P 2.79 2.79 2.52 2.60 -0.03 41 108 303 +108
28AUG26 110.00 P 3.44 3.44 3.34 3.14 +0.01 41 185 917 +185
28AUG26 112.50 P 4.09 4.09 4.04 3.79 +0.05 41 25 890 0
28AUG26 115.00 P 4.73 4.78 4.60 4.47 +0.08 41 210 1,531 +77
28AUG26 117.50 P 5.37 5.64 5.09 5.28 +0.07 41 744 1,713 +735
28AUG26 120.00 P 6.51 6.61 5.66 6.11 +0.08 41 296 1,259 +70
28AUG26 122.50 P 7.59 7.64 7.42 7.11 +0.10 41 404 1,545 +404
28AUG26 125.00 P 8.38 8.76 8.11 8.11 +0.10 41 431 942 +330
28AUG26 127.50 P 9.80 9.90 8.76 9.26 +0.13 41 739 1,227 +735
28AUG26 130.00 P 11.21 11.21 10.22 10.46 +0.14 41 181 3,181 +181
28AUG26 132.50 P 12.13 12.64 11.77 11.75 +0.19 41 449 1,216 +358
28AUG26 135.00 P 0.00 0.00 0.00 13.22 +0.27 41 0 746 0
28AUG26 137.50 P 0.00 0.00 0.00 14.74 +0.37 41 0 113 0
28AUG26 140.00 P 0.00 0.00 0.00 16.40 +0.51 41 0 82 0
28AUG26 142.50 P 18.68 18.68 17.89 18.10 +0.55 41 60 125 +30
28AUG26 145.00 P 20.00 20.00 20.00 19.99 +0.78 42 1 191 +1
28AUG26 147.50 P 0.00 0.00 0.00 21.68 +0.67 42 0 110 0
28AUG26 150.00 P 0.00 0.00 0.00 23.58 +0.81 42 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 25.42 +0.68 42 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 27.33 +0.57 42 0 49 0
28AUG26 157.50 P 0.00 0.00 0.00 28.87 +0.17 40 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.73 +1.25 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.93 +1.07 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 35.86 +0.88 43 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 38.27 +1.39 44 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.44 +1.14 44 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.73 +1.19 45 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 45.05 +1.29 45 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 47.82 +1.79 48 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 49.97 +1.65 48 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 52.25 +1.61 48 0 0 0
28AUG26 185.00 P 55.25 55.25 55.25 54.22 +1.28 45 3 3 +3
28AUG26 187.50 P 0.00 0.00 0.00 56.85 +1.54 47 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 59.15 +1.47 47 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 61.17 +1.14 43 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 64.10 +1.69 49 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 66.74 +2.03 51 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 68.84 +1.65 49 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 41 0 410 0
29SEP26 67.50 P 0.26 0.29 0.26 0.03 0.00 41 55 181 +55
29SEP26 70.00 P 0.00 0.00 0.00 0.05 0.00 41 0 87 0
29SEP26 72.50 P 0.00 0.00 0.00 0.08 0.00 41 0 24 0
29SEP26 75.00 P 0.48 0.48 0.48 0.11 0.00 41 1 2,093 +1
29SEP26 77.50 P 0.00 0.00 0.00 0.17 0.00 41 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.24 0.00 41 0 1,377 0
29SEP26 82.50 P 0.00 0.00 0.00 0.33 0.00 41 0 309 0
29SEP26 85.00 P 0.00 0.00 0.00 0.46 0.00 41 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.60 0.00 41 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 0.80 0.00 41 0 514 0
29SEP26 92.50 P 0.00 0.00 0.00 1.02 0.00 41 0 648 0
29SEP26 95.00 P 1.49 1.50 1.49 1.31 0.00 41 90 1,446 0
29SEP26 97.50 P 0.00 0.00 0.00 1.64 +0.01 41 0 1,397 0
29SEP26 100.00 P 2.28 2.28 2.10 2.04 +0.01 41 80 8,388 +80
29SEP26 102.50 P 0.00 0.00 0.00 2.46 0.00 41 0 3,201 0
29SEP26 105.00 P 3.22 3.22 3.22 2.88 -0.08 41 75 6,959 +75
29SEP26 107.50 P 3.70 3.73 3.62 3.41 -0.04 41 347 1,688 +347
29SEP26 110.00 P 4.38 4.41 3.86 4.02 +0.04 40 85 8,300 +19
29SEP26 112.50 P 4.91 4.93 4.75 4.74 +0.10 41 215 6,053 +20
29SEP26 115.00 P 5.73 5.79 5.53 5.48 +0.05 40 2,013 20,821 +2,003
29SEP26 117.50 P 6.56 6.67 6.56 6.30 +0.05 40 7 4,212 +7
29SEP26 120.00 P 7.60 7.71 6.90 7.23 +0.08 40 76 17,414 +11
29SEP26 122.50 P 8.72 8.77 8.69 8.24 +0.08 40 80 3,930 +80
29SEP26 125.00 P 9.93 9.93 9.35 9.26 +0.09 40 207 9,650 +206
29SEP26 127.50 P 11.16 11.17 10.60 10.46 +0.11 40 533 9,994 +336
29SEP26 130.00 P 12.48 12.48 12.31 11.66 +0.11 40 56 27,493 +56
29SEP26 132.50 P 0.00 0.00 0.00 13.07 +0.27 40 0 4,680 0
29SEP26 135.00 P 15.31 15.31 14.80 14.46 +0.27 40 136 12,912 +30
29SEP26 137.50 P 0.00 0.00 0.00 15.92 +0.33 40 0 3,400 0
29SEP26 140.00 P 18.50 18.50 17.85 17.60 +0.49 40 3 11,297 +2
29SEP26 142.50 P 0.00 0.00 0.00 19.11 +0.35 40 0 2,409 0
29SEP26 145.00 P 0.00 0.00 0.00 20.96 +0.50 41 0 9,738 0
29SEP26 147.50 P 0.00 0.00 0.00 22.73 +0.63 41 0 2,413 0
29SEP26 150.00 P 25.27 25.27 25.27 24.60 +0.70 41 30 9,874 0
29SEP26 152.50 P 0.00 0.00 0.00 26.34 +0.54 41 0 2,842 0
29SEP26 155.00 P 28.80 28.80 28.80 28.39 +0.66 41 45 6,963 -45
29SEP26 157.50 P 0.00 0.00 0.00 30.83 +1.12 43 0 1,448 0
29SEP26 160.00 P 0.00 0.00 0.00 32.35 +0.67 41 0 6,846 0
29SEP26 162.50 P 0.00 0.00 0.00 35.18 +1.51 44 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 36.52 +0.70 41 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 39.31 +1.36 44 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 41.22 +1.17 43 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 43.60 +1.67 44 0 530 0
29SEP26 175.00 P 46.66 46.66 46.66 45.36 +0.95 42 3 1,059 +3
29SEP26 177.50 P 0.00 0.00 0.00 47.92 +1.29 44 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 50.42 +1.58 45 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 53.00 +1.85 47 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 55.04 +1.61 46 0 148 0
29SEP26 187.50 P 58.78 58.78 58.78 57.56 +1.81 47 2 5 0
29SEP26 190.00 P 0.00 0.00 0.00 60.11 +2.25 49 0 22 0
29SEP26 192.50 P 0.00 0.00 0.00 61.54 +1.13 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 64.73 +2.12 49 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 67.21 +2.07 50 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 69.62 +2.12 50 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 74.38 +2.09 51 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 79.26 +2.15 52 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 84.02 +1.99 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 88.96 +2.06 53 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 93.80 +2.01 53 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 98.84 +2.10 56 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 102.80 +0.24 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 108.80 +1.26 58 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 113.72 +1.20 59 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 118.68 +1.18 60 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 123.79 +1.30 63 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 127.96 +0.48 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 132.82 +0.35 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 137.67 +0.21 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.58 +1.13 67 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.53 +1.10 67 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 152.74 +0.32 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 157.63 +0.22 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.45 +1.05 70 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.36 +0.97 70 0 0 0
30DEC26 60.00 P 0.48 0.48 0.48 0.07 0.00 41 4 138 +4
30DEC26 62.50 P 0.00 0.00 0.00 0.11 0.00 41 0 5 0
30DEC26 65.00 P 0.60 0.61 0.60 0.15 0.00 41 60 293 +60
30DEC26 67.50 P 0.00 0.00 0.00 0.21 0.00 41 0 149 0
30DEC26 70.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 123 0
30DEC26 72.50 P 0.86 0.90 0.86 0.39 0.00 41 2 33 +2
30DEC26 75.00 P 0.00 0.00 0.00 0.53 +0.01 41 0 214 0
30DEC26 77.50 P 0.00 0.00 0.00 0.67 +0.01 41 0 167 0
30DEC26 80.00 P 0.00 0.00 0.00 0.88 +0.02 41 0 1,346 0
30DEC26 82.50 P 0.00 0.00 0.00 1.09 +0.02 41 0 584 0
30DEC26 85.00 P 0.00 0.00 0.00 1.38 +0.03 41 0 472 0
30DEC26 87.50 P 0.00 0.00 0.00 1.68 +0.03 41 0 139 0
30DEC26 90.00 P 0.00 0.00 0.00 2.05 +0.04 41 0 2,384 0
30DEC26 92.50 P 0.00 0.00 0.00 2.46 +0.04 41 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 2.90 +0.06 41 0 3,239 0
30DEC26 97.50 P 0.00 0.00 0.00 3.45 +0.06 41 0 1,952 0
30DEC26 100.00 P 4.10 4.20 4.10 3.92 -0.02 41 15 8,002 +15
30DEC26 102.50 P 0.00 0.00 0.00 4.49 -0.08 41 0 736 0
30DEC26 105.00 P 5.31 5.32 5.05 5.05 +0.02 40 89 7,000 +78
30DEC26 107.50 P 0.00 0.00 0.00 5.75 +0.06 40 0 3,587 0
30DEC26 110.00 P 6.73 6.88 6.73 6.54 +0.10 40 31 7,909 -1
30DEC26 112.50 P 7.35 7.45 7.35 7.39 +0.11 40 13 4,656 +10
30DEC26 115.00 P 8.60 8.60 8.38 8.23 +0.10 40 16 2,630 +5
30DEC26 117.50 P 9.54 9.54 9.50 9.25 +0.14 40 5 2,647 +5
30DEC26 120.00 P 10.62 10.76 10.57 10.27 +0.13 40 71 11,401 +61
30DEC26 122.50 P 11.84 11.85 11.70 11.31 +0.14 40 346 3,080 +340
30DEC26 125.00 P 12.60 12.64 12.60 12.49 +0.17 40 433 4,308 +231
30DEC26 127.50 P 14.18 14.18 14.07 13.71 +0.17 40 37 3,191 +37
30DEC26 130.00 P 15.50 15.71 15.37 14.93 +0.17 40 165 18,345 +142
30DEC26 132.50 P 16.95 16.95 16.95 16.24 +0.20 40 7 2,194 0
30DEC26 135.00 P 18.60 18.60 17.97 17.74 +0.29 40 6 8,482 +1
30DEC26 137.50 P 0.00 0.00 0.00 19.14 +0.27 40 0 3,199 0
30DEC26 140.00 P 21.70 21.80 21.70 20.70 +0.28 40 2 3,155 0
30DEC26 142.50 P 0.00 0.00 0.00 22.31 +0.30 40 0 1,352 0
30DEC26 145.00 P 23.88 23.88 23.88 23.98 +0.22 40 30 4,570 0
30DEC26 147.50 P 0.00 0.00 0.00 25.68 +0.31 40 0 920 0
30DEC26 150.00 P 0.00 0.00 0.00 26.90 -0.29 39 0 6,491 0
30DEC26 152.50 P 0.00 0.00 0.00 30.06 +1.24 42 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 31.35 +0.68 41 0 3,405 0
30DEC26 157.50 P 0.00 0.00 0.00 33.21 +0.67 41 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 35.18 +0.72 41 0 2,548 0
30DEC26 162.50 P 37.98 37.98 37.98 36.86 +0.47 40 1 595 0
30DEC26 165.00 P 0.00 0.00 0.00 39.79 +1.42 43 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 41.24 +0.85 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 43.50 +1.07 42 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 45.29 +0.84 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 47.71 +1.33 42 0 327 0
30DEC26 177.50 P 49.37 49.37 49.37 49.37 +0.67 41 1 161 0
30DEC26 180.00 P 0.00 0.00 0.00 52.20 +1.39 43 0 26 0
30DEC26 182.50 P 54.47 54.47 54.30 54.30 +1.32 43 2 65 +2
30DEC26 185.00 P 0.00 0.00 0.00 56.95 +1.79 45 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 59.10 +1.77 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.22 +1.80 44 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 63.27 +1.47 44 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 65.78 +1.73 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.24 +2.16 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.26 +1.67 44 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 75.20 +1.92 46 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 79.84 +1.96 46 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 84.64 +2.05 47 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 89.30 +1.94 46 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 94.38 +2.18 48 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 99.28 +2.27 49 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 103.82 +1.26 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 108.80 +1.26 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 113.82 +1.19 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 118.68 +1.10 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 123.79 +1.24 53 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 127.96 +0.44 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 132.95 +0.45 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 137.77 +0.29 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 143.58 +1.12 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.53 +1.09 56 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 152.86 +0.43 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 157.63 +0.21 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 163.45 +1.04 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.36 +0.97 59 0 0 0
30MAR27 60.00 P 0.78 0.78 0.78 0.23 +0.01 41 5 407 +5
30MAR27 62.50 P 0.00 0.00 0.00 0.31 +0.01 41 0 75 0
30MAR27 65.00 P 1.00 1.00 1.00 0.41 +0.01 41 5 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.55 +0.02 41 0 44 0
30MAR27 70.00 P 0.00 0.00 0.00 0.69 +0.01 41 0 32 0
30MAR27 72.50 P 0.00 0.00 0.00 0.89 +0.02 41 0 5 0
30MAR27 75.00 P 1.65 1.65 1.65 1.11 +0.03 41 4 443 +4
30MAR27 77.50 P 0.00 0.00 0.00 1.36 +0.03 41 0 13 0
30MAR27 80.00 P 2.15 2.15 2.15 1.67 +0.04 41 100 457 +100
30MAR27 82.50 P 2.47 2.47 2.47 1.98 +0.04 41 4 113 +4
30MAR27 85.00 P 0.00 0.00 0.00 2.39 +0.05 41 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 2.82 +0.05 41 0 77 0
30MAR27 90.00 P 3.50 3.50 3.50 3.28 +0.07 41 2 2,354 +2
30MAR27 92.50 P 0.00 0.00 0.00 3.85 +0.07 41 0 1,150 0
30MAR27 95.00 P 4.60 4.60 4.60 4.41 +0.07 41 2 219 0
30MAR27 97.50 P 5.01 5.01 4.99 4.94 -0.01 41 2 73 +2
30MAR27 100.00 P 5.35 5.35 5.35 5.47 -0.12 40 2 1,865 +2
30MAR27 102.50 P 0.00 0.00 0.00 6.14 -0.04 40 0 242 0
30MAR27 105.00 P 0.00 0.00 0.00 6.86 0.00 40 0 1,319 0
30MAR27 107.50 P 7.72 7.78 7.72 7.76 +0.11 40 7 530 -1
30MAR27 110.00 P 0.00 0.00 0.00 8.58 +0.13 40 0 781 0
30MAR27 112.50 P 0.00 0.00 0.00 9.44 +0.12 40 0 1,432 0
30MAR27 115.00 P 0.00 0.00 0.00 10.47 +0.15 40 0 8,910 0
30MAR27 117.50 P 11.75 11.75 11.75 11.52 +0.16 40 10 1,395 0
30MAR27 120.00 P 13.00 13.00 12.51 12.56 +0.15 40 6 6,619 +6
30MAR27 122.50 P 14.00 14.23 14.00 13.68 +0.19 40 4 1,557 +1
30MAR27 125.00 P 15.03 15.03 14.70 14.91 +0.19 40 1,842 6,242 +1,630
30MAR27 127.50 P 0.00 0.00 0.00 16.15 +0.19 40 0 3,544 0
30MAR27 130.00 P 18.03 18.16 17.90 17.39 +0.19 40 64 3,299 +64
30MAR27 132.50 P 18.92 18.92 18.92 18.92 +0.43 40 2 353 +2
30MAR27 135.00 P 0.00 0.00 0.00 20.15 +0.23 39 0 1,430 0
30MAR27 137.50 P 0.00 0.00 0.00 21.58 +0.23 39 0 282 0
30MAR27 140.00 P 0.00 0.00 0.00 23.13 +0.34 39 0 1,260 0
30MAR27 142.50 P 0.00 0.00 0.00 24.74 +0.35 40 0 84 0
30MAR27 145.00 P 0.00 0.00 0.00 26.40 +0.37 40 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 28.11 +0.44 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 29.49 +0.11 39 0 139 0
30MAR27 152.50 P 0.00 0.00 0.00 31.64 +0.59 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 33.85 +0.99 41 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 35.36 +0.52 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 37.45 +0.89 41 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 39.41 +0.95 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 41.10 +0.72 41 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 43.12 +0.72 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 45.57 +1.24 42 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 47.76 +1.52 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.78 +1.32 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.86 +1.35 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.50 +0.91 42 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 55.71 +1.03 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 58.28 +1.63 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.44 +1.51 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 62.24 +1.30 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 64.82 +1.72 43 0 0 0
30MAR27 195.00 P 67.00 67.00 67.00 67.00 +1.71 43 1 3 +1
TOTAL PUT 36,312 907,827 +14,704
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$ 11.62
28MAY26 8.00 C 0.00 0.00 0.00 3.63 +0.20 68 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.38 +0.20 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.13 +0.20 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.88 +0.21 49 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.63 +0.19 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.38 +0.21 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.14 +0.18 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.90 +0.18 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.67 +0.20 52 0 8 0
28MAY26 10.50 C 1.14 1.14 1.14 1.23 +0.14 51 7 13 -7
28MAY26 11.00 C 0.78 0.78 0.78 0.85 +0.11 51 16 132 +14
28MAY26 11.50 C 0.44 0.51 0.44 0.53 +0.04 49 5 373 -1
28MAY26 12.00 C 0.35 0.35 0.31 0.34 +0.04 52 39 371 +22
28MAY26 12.50 C 0.16 0.16 0.16 0.19 +0.02 52 2 290 -1
28MAY26 13.00 C 0.10 0.10 0.09 0.10 +0.01 52 2 429 +1
28MAY26 13.50 C 0.05 0.07 0.05 0.05 0.00 52 31 590 +31
28MAY26 14.00 C 0.06 0.06 0.05 0.02 -0.01 51 5 464 -1
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 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 7.93 +0.20 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.83 +0.20 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.73 +0.20 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.63 +0.20 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.53 +0.20 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.43 +0.20 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.33 +0.20 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.23 +0.19 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.14 +0.20 105 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.04 +0.20 101 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.94 +0.20 98 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.84 +0.20 95 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.74 +0.20 92 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.64 +0.20 89 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.39 +0.20 82 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.14 +0.20 74 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.89 +0.20 66 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.64 +0.20 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.39 +0.20 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.14 +0.20 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.89 +0.19 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.65 +0.23 61 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.40 +0.20 56 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.15 +0.23 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.90 +0.21 47 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.66 +0.23 51 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.42 +0.23 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.19 +0.24 54 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.95 +0.23 52 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.65 +0.18 0 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.43 +0.17 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.23 +0.17 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.03 +0.17 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.84 +0.16 47 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.52 +0.14 51 0 52 0
29JUN26 11.00 C 0.00 0.00 0.00 1.19 +0.10 50 0 130 0
29JUN26 11.50 C 0.00 0.00 0.00 0.93 +0.09 51 0 174 0
29JUN26 12.00 C 0.00 0.00 0.00 0.71 +0.06 51 0 237 0
29JUN26 12.50 C 0.54 0.54 0.45 0.54 +0.06 52 13 245 +1
29JUN26 13.00 C 0.42 0.42 0.42 0.42 +0.07 53 4 98 0
29JUN26 13.50 C 0.32 0.32 0.32 0.31 +0.06 53 10 94 0
29JUN26 14.00 C 0.21 0.25 0.21 0.22 +0.04 53 11 114 +11
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.03 53 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.02 53 0 130 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.02 53 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 85 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30JUL26 8.25 C 0.00 0.00 0.00 3.45 +0.23 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.19 +0.15 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.95 +0.17 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.72 +0.18 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.50 +0.15 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.30 +0.15 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.12 +0.16 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.94 +0.13 48 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 1.66 +0.12 51 0 26 0
30JUL26 11.00 C 0.00 0.00 0.00 1.37 +0.10 51 0 22 0
30JUL26 11.50 C 1.10 1.10 1.10 1.13 +0.09 52 5 35 +3
30JUL26 12.00 C 0.00 0.00 0.00 0.92 +0.07 52 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.76 +0.09 53 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.61 +0.08 53 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.48 +0.06 53 0 15 0
30JUL26 14.00 C 0.41 0.42 0.41 0.38 +0.05 53 21 724 -19
30JUL26 14.50 C 0.00 0.00 0.00 0.29 +0.04 52 0 473 0
30JUL26 15.00 C 0.00 0.00 0.00 0.23 +0.04 53 0 90 0
30JUL26 15.50 C 0.22 0.22 0.22 0.18 +0.03 53 15 36 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.14 +0.02 53 0 46 0
30JUL26 16.50 C 0.00 0.00 0.00 0.11 +0.02 53 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 76 0
28AUG26 8.25 C 0.00 0.00 0.00 3.45 +0.14 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.21 +0.10 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.97 +0.08 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.83 +0.14 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.64 +0.14 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.45 +0.12 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.24 +0.08 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.07 +0.08 48 0 0 0
28AUG26 10.50 C 1.68 1.68 1.68 1.83 +0.12 52 15 16 +15
28AUG26 11.00 C 0.00 0.00 0.00 1.54 +0.08 51 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.32 +0.09 52 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.12 +0.08 53 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.94 +0.08 52 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.79 +0.07 53 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.66 +0.07 53 0 15 0
28AUG26 14.00 C 0.55 0.55 0.55 0.55 +0.07 53 15 30 +15
28AUG26 14.50 C 0.48 0.48 0.48 0.45 +0.05 53 15 30 +15
28AUG26 15.00 C 0.00 0.00 0.00 0.37 +0.05 53 0 15 0
28AUG26 15.50 C 0.35 0.35 0.35 0.30 +0.04 53 30 45 +30
28AUG26 16.00 C 0.30 0.30 0.30 0.24 +0.03 52 15 15 +15
28AUG26 16.50 C 0.00 0.00 0.00 0.20 +0.03 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.94 +0.20 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.84 +0.20 71 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.74 +0.20 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.64 +0.20 67 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.39 +0.20 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.14 +0.20 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.89 +0.20 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.64 +0.20 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.39 +0.20 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.14 +0.20 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.89 +0.19 0 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.65 +0.18 44 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.41 +0.19 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.18 +0.17 48 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.94 +0.15 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.72 +0.15 47 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.51 +0.15 48 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.31 +0.18 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.10 +0.16 48 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.90 +0.08 48 0 117 0
29SEP26 9.25 C 0.00 0.00 0.00 2.73 +0.15 49 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.56 +0.15 50 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.39 +0.14 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.21 +0.11 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.93 +0.12 49 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.67 +0.08 49 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.45 +0.09 50 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 +0.09 51 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.08 +0.06 51 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 0.94 +0.06 52 0 73 0
29SEP26 13.50 C 0.00 0.00 0.00 0.82 +0.07 52 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.70 +0.06 52 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 +0.07 52 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.51 +0.06 52 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 +0.05 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 +0.04 52 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 +0.04 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 +0.02 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.03 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.02 52 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.02 52 0 0 0
29SEP26 19.00 C 0.19 0.19 0.19 0.13 +0.02 52 1 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 +0.02 52 0 22 0
30DEC26 8.00 C 0.00 0.00 0.00 3.88 +0.14 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.69 +0.16 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.51 +0.16 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.33 +0.15 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.15 +0.12 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.00 +0.14 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.85 +0.14 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 +0.13 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.57 +0.14 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.30 +0.12 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.07 +0.12 49 0 53 0
30DEC26 11.50 C 1.77 1.77 1.77 1.85 +0.10 49 1 1 +1
30DEC26 12.00 C 0.00 0.00 0.00 1.66 +0.10 49 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 +0.08 50 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 +0.07 50 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 1.19 +0.05 50 0 35 0
30DEC26 14.00 C 1.05 1.05 1.05 1.08 +0.05 51 5 23 +5
30DEC26 14.50 C 0.00 0.00 0.00 0.98 +0.07 51 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.88 +0.06 51 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.79 +0.07 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 +0.05 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 +0.05 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 +0.05 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.04 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.04 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.03 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 +0.03 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 +0.03 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 4.04 +0.14 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.88 +0.14 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.71 +0.13 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.56 +0.14 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.41 +0.14 47 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.27 +0.15 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.12 +0.14 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.00 +0.15 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.87 +0.15 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.62 +0.12 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.39 +0.13 48 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 2.18 +0.10 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 +0.10 49 1 1 +1
30MAR27 12.50 C 0.00 0.00 0.00 1.82 +0.06 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.67 +0.06 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.51 +0.03 49 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.39 +0.06 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.27 +0.04 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 +0.04 50 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.07 +0.05 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 +0.06 51 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 +0.06 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 +0.06 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.76 +0.06 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.69 +0.06 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.62 +0.04 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.58 +0.05 51 1 1 +1
TOTAL CALL 285 17,803 +167
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 159 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 56 0 178 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 90 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.03 51 0 278 0
28MAY26 10.00 P 0.00 0.00 0.00 0.04 -0.04 52 0 306 0
28MAY26 10.50 P 0.15 0.15 0.15 0.10 -0.07 51 2 437 0
28MAY26 11.00 P 0.36 0.36 0.36 0.23 -0.09 52 1 649 -1
28MAY26 11.50 P 0.49 0.49 0.49 0.43 -0.12 52 17 434 -17
28MAY26 12.00 P 0.80 0.80 0.80 0.72 -0.14 53 1 352 0
28MAY26 12.50 P 0.00 0.00 0.00 1.08 -0.19 55 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.51 -0.20 59 0 138 0
28MAY26 13.50 P 0.00 0.00 0.00 1.97 -0.17 63 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 2.45 -0.21 69 0 170 0
28MAY26 14.50 P 3.00 3.00 3.00 2.96 -0.17 81 40 84 -16
28MAY26 15.00 P 0.00 0.00 0.00 3.46 -0.12 90 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 3.96 -0.14 98 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.46 -0.16 106 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.96 -0.14 114 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.45 -0.16 118 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.93 -0.17 118 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.46 -0.16 135 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.93 -0.17 130 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.43 -0.18 136 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.96 -0.14 153 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 54 0 180 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 54 0 95 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.01 54 0 71 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.02 53 0 256 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.03 52 0 80 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.02 53 0 215 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 -0.03 53 0 134 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.03 52 0 311 0
29JUN26 10.50 P 0.41 0.41 0.41 0.38 -0.05 52 6 485 0
29JUN26 11.00 P 0.00 0.00 0.00 0.57 -0.05 52 0 840 0
29JUN26 11.50 P 0.82 0.82 0.82 0.82 -0.06 54 3 893 0
29JUN26 12.00 P 1.20 1.20 1.20 1.07 -0.11 52 11 578 -11
29JUN26 12.50 P 0.00 0.00 0.00 1.41 -0.09 53 0 349 0
29JUN26 13.00 P 1.85 1.85 1.85 1.78 -0.14 54 40 414 +29
29JUN26 13.50 P 0.00 0.00 0.00 2.21 -0.13 57 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.64 -0.16 59 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.09 -0.17 62 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.56 -0.17 64 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.04 -0.18 68 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.50 -0.14 68 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.04 -0.14 77 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.53 -0.10 81 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.99 -0.14 80 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.49 -0.13 84 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.98 -0.14 86 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.51 -0.12 94 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.98 -0.17 94 0 0 0
30JUL26 8.25 P 0.09 0.09 0.09 0.10 -0.01 53 3 24 +3
30JUL26 8.50 P 0.00 0.00 0.00 0.13 -0.01 53 0 22 0
30JUL26 8.75 P 0.00 0.00 0.00 0.15 -0.03 51 0 31 0
30JUL26 9.00 P 0.00 0.00 0.00 0.19 -0.03 51 0 63 0
30JUL26 9.25 P 0.00 0.00 0.00 0.24 -0.03 51 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.30 -0.04 52 0 179 0
30JUL26 9.75 P 0.37 0.37 0.37 0.37 -0.03 52 2 62 0
30JUL26 10.00 P 0.00 0.00 0.00 0.44 -0.05 51 0 72 0
30JUL26 10.50 P 0.00 0.00 0.00 0.61 -0.07 51 0 49 0
30JUL26 11.00 P 0.90 0.90 0.90 0.83 -0.08 51 2 785 +2
30JUL26 11.50 P 0.00 0.00 0.00 1.10 -0.08 52 0 216 0
30JUL26 12.00 P 1.44 1.44 1.44 1.43 -0.07 54 1 57 -1
30JUL26 12.50 P 0.00 0.00 0.00 1.72 -0.12 52 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.10 -0.13 53 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.52 -0.15 56 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.93 -0.16 57 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.37 -0.16 58 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.82 -0.17 60 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.28 -0.11 62 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.75 -0.12 64 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.23 -0.08 66 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.71 -0.09 68 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.17 -0.10 68 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.20 -0.03 52 0 152 0
28AUG26 8.75 P 0.00 0.00 0.00 0.24 -0.03 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.30 -0.03 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.35 -0.04 51 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 0.42 -0.04 51 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.50 -0.05 51 0 20 0
28AUG26 10.00 P 0.62 0.62 0.62 0.58 -0.05 51 10 20 +10
28AUG26 10.50 P 0.00 0.00 0.00 0.77 -0.07 51 0 12 0
28AUG26 11.00 P 0.00 0.00 0.00 1.00 -0.08 51 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 1.27 -0.08 52 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.56 -0.10 52 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.89 -0.13 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.30 -0.13 55 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.68 -0.14 55 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.08 -0.10 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.50 -0.16 57 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.93 -0.16 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.33 -0.14 57 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.77 -0.15 57 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.29 -0.08 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 37 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 52 0 48 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 52 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 53 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.01 52 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.01 52 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.02 52 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 -0.03 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.03 52 0 0 0
29SEP26 9.00 P 0.42 0.42 0.42 0.41 -0.03 52 1 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.48 -0.04 52 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.56 -0.05 52 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 -0.05 52 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 -0.05 52 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 -0.05 52 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 -0.07 52 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.47 -0.07 53 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.77 -0.09 53 0 261 0
29SEP26 12.50 P 2.08 2.08 2.08 2.09 -0.11 53 15 174 +15
29SEP26 13.00 P 0.00 0.00 0.00 2.45 -0.11 54 0 128 0
29SEP26 13.50 P 0.00 0.00 0.00 2.83 -0.12 55 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.21 -0.14 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.62 -0.15 56 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.04 -0.16 56 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.48 -0.16 57 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.91 -0.17 58 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.36 -0.17 59 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.82 -0.17 59 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.28 -0.14 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.73 -0.15 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.19 -0.16 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.66 -0.16 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.14 -0.16 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.39 -0.02 52 0 136 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 -0.03 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 -0.04 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 -0.03 52 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 -0.04 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 -0.05 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 -0.05 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 -0.06 52 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 -0.06 52 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.30 -0.07 52 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.56 -0.07 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.84 -0.08 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.15 -0.08 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.47 -0.10 53 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 2.82 -0.10 53 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.17 -0.12 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.55 -0.12 54 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.94 -0.13 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.34 -0.14 55 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.76 -0.14 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.18 -0.15 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.62 -0.14 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.07 -0.14 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.52 -0.13 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.99 -0.12 59 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.45 -0.12 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.93 -0.09 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.38 -0.11 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.56 -0.03 51 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.03 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 -0.04 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 -0.06 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 -0.04 51 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 -0.05 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.08 -0.07 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.19 -0.07 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.32 -0.06 51 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 1.57 -0.04 52 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 -0.05 51 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.12 -0.06 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.43 -0.05 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.75 -0.06 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.07 -0.09 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.44 -0.09 53 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.81 -0.10 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.20 -0.10 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.58 -0.12 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.98 -0.13 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.39 -0.13 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.81 -0.15 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.27 -0.11 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.71 -0.10 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.16 -0.08 57 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.61 -0.09 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.07 -0.08 58 0 0 0
TOTAL PUT 155 20,728 +13
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$ 4.47
28MAY26 3.50 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.90 -0.02 79 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.80 -0.03 71 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.71 -0.02 69 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.61 -0.03 61 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.52 -0.03 58 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.44 -0.02 57 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
28MAY26 4.30 C 0.28 0.34 0.25 0.28 -0.04 50 665 575 +465
28MAY26 4.40 C 0.00 0.00 0.00 0.22 -0.02 50 0 22 0
28MAY26 4.50 C 0.18 0.20 0.18 0.17 -0.02 50 14 128 +14
28MAY26 4.60 C 0.12 0.17 0.12 0.13 -0.02 50 31 453 +31
28MAY26 4.70 C 0.13 0.13 0.12 0.10 -0.02 51 5 253 +2
28MAY26 4.80 C 0.00 0.00 0.00 0.08 -0.01 54 0 193 0
28MAY26 4.90 C 0.04 0.04 0.04 0.06 -0.01 54 2 172 -2
28MAY26 5.00 C 0.04 0.04 0.03 0.04 -0.01 53 420 1,119 +405
28MAY26 5.25 C 0.03 0.03 0.03 0.02 0.00 56 25 493 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,637 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 86 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 152 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.79 -0.03 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.70 -0.02 79 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.60 -0.03 74 0 0 0
29JUN26 3.00 C 1.48 1.48 1.48 1.48 -0.05 0 10 10 +10
29JUN26 3.10 C 0.00 0.00 0.00 1.39 -0.04 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.31 -0.03 65 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.21 -0.03 60 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.12 -0.02 59 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.02 -0.03 54 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.93 -0.03 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.85 -0.02 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.76 -0.03 51 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 -0.02 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 -0.03 49 0 1,703 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.02 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.03 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.38 -0.04 44 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 -0.02 45 0 48 0
29JUN26 4.50 C 0.00 0.00 0.00 0.28 -0.02 44 0 10 0
29JUN26 4.60 C 0.22 0.22 0.22 0.24 -0.02 45 8 29 0
29JUN26 4.70 C 0.23 0.23 0.23 0.20 -0.02 45 1 122 +1
29JUN26 4.80 C 0.16 0.21 0.16 0.18 -0.01 47 3 173 +2
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.01 47 0 120 0
29JUN26 5.00 C 0.12 0.15 0.12 0.12 -0.01 46 283 5,055 +207
29JUN26 5.25 C 0.09 0.09 0.09 0.08 0.00 47 50 542 +30
29JUN26 5.50 C 0.00 0.00 0.00 0.05 0.00 48 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 48 0 519 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 49 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 202 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.04 -0.03 46 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.95 -0.03 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.87 -0.03 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.79 -0.03 44 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.72 -0.03 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.65 -0.03 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.59 -0.02 45 0 1 0
30JUL26 4.20 C 0.00 0.00 0.00 0.53 -0.03 45 0 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.47 -0.03 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.42 -0.01 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.37 -0.02 45 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.33 -0.02 45 0 60 0
30JUL26 4.70 C 0.00 0.00 0.00 0.29 -0.02 45 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.26 -0.02 46 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.23 -0.02 46 0 157 0
30JUL26 5.00 C 0.20 0.20 0.20 0.20 -0.02 46 100 104 +100
30JUL26 5.25 C 0.00 0.00 0.00 0.14 -0.01 46 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.01 46 0 302 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 0.00 47 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
30JUL26 7.00 C 0.04 0.04 0.04 0.01 0.00 47 6 14 +6
28AUG26 3.50 C 0.00 0.00 0.00 1.08 -0.03 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.01 -0.02 48 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.93 -0.02 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.86 -0.02 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.79 -0.02 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.73 -0.01 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.67 -0.01 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.63 +0.01 49 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.57 0.00 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.52 +0.02 49 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.47 0.00 48 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.43 0.00 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.29 0.00 49 0 1 0
28AUG26 5.25 C 0.22 0.25 0.22 0.22 0.00 48 600 652 +600
28AUG26 5.50 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.82 -0.02 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.72 -0.03 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.63 -0.03 48 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.54 -0.03 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.46 -0.02 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.37 -0.02 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.29 -0.02 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.21 -0.02 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.13 -0.02 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.06 -0.02 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 -0.01 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.92 -0.01 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.80 -0.01 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 0.00 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 0.00 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 0.00 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 +0.02 50 0 1,307 0
29SEP26 4.60 C 0.49 0.49 0.49 0.51 0.00 49 2 85 +2
29SEP26 4.70 C 0.00 0.00 0.00 0.47 0.00 49 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 0.00 49 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 0.00 49 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 +0.01 50 0 4,452 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 0.00 49 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 0.00 49 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 +0.01 49 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 +0.01 49 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 0.00 49 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 0.00 49 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 50 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 48 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 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 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 57 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.87 -0.02 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.78 -0.03 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.70 -0.02 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.62 -0.02 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.54 -0.02 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.46 -0.02 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.39 -0.02 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.32 -0.02 48 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.25 -0.02 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.18 -0.02 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 -0.02 48 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 1.06 -0.01 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 -0.01 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.94 -0.02 48 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 -0.01 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.84 -0.01 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.01 48 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 -0.03 48 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.01 49 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 -0.02 48 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.01 49 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.02 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.01 49 0 111 0
30DEC26 5.00 C 0.51 0.57 0.51 0.53 -0.01 49 11 107 +11
30DEC26 5.25 C 0.00 0.00 0.00 0.45 -0.01 49 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 -0.01 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 0.00 49 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 0.00 49 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.01 48 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 0.00 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 0.00 49 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 0.00 48 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 0.00 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 49 0 58 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 48 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 45 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.35 -0.02 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.29 -0.02 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.23 -0.02 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.18 -0.01 49 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.12 -0.01 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.07 -0.01 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.02 -0.01 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.97 -0.01 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.92 -0.01 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.88 -0.01 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 -0.02 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.80 0.00 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.02 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 -0.01 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.69 -0.02 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.67 0.00 49 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.59 0.00 49 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.52 0.00 49 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 0.00 49 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 0.00 49 0 9 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 +0.01 49 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.31 0.00 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 +0.01 49 0 0 0
30MAR27 7.00 C 0.30 0.30 0.30 0.24 0.00 49 1 3 +1
30MAR27 7.25 C 0.00 0.00 0.00 0.21 0.00 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 2 0
30MAR27 7.75 C 0.24 0.25 0.24 0.17 +0.01 49 2 4 +2
TOTAL CALL 2,239 51,333 +1,887
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 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 0.02 +0.01 59 0 243 0
28MAY26 3.90 P 0.03 0.03 0.03 0.03 +0.01 58 87 127 +82
28MAY26 4.00 P 0.00 0.00 0.00 0.04 0.00 55 0 230 0
28MAY26 4.10 P 0.06 0.06 0.05 0.06 +0.01 55 74 454 +67
28MAY26 4.20 P 0.08 0.08 0.08 0.08 0.00 53 255 586 +225
28MAY26 4.30 P 0.11 0.12 0.11 0.12 +0.01 54 180 524 +130
28MAY26 4.40 P 0.17 0.17 0.12 0.16 +0.01 54 54 173 +52
28MAY26 4.50 P 0.18 0.20 0.18 0.21 +0.01 54 9 473 +9
28MAY26 4.60 P 0.00 0.00 0.00 0.27 +0.01 54 0 273 0
28MAY26 4.70 P 0.00 0.00 0.00 0.34 +0.03 56 0 825 0
28MAY26 4.80 P 0.00 0.00 0.00 0.41 +0.02 55 0 209 0
28MAY26 4.90 P 0.00 0.00 0.00 0.49 +0.04 56 0 183 0
28MAY26 5.00 P 0.00 0.00 0.00 0.58 +0.04 59 0 464 0
28MAY26 5.25 P 0.00 0.00 0.00 0.81 +0.05 64 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.05 +0.04 70 0 95 0
28MAY26 5.75 P 0.00 0.00 0.00 1.30 +0.05 81 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 +0.03 0 0 2 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.78 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.28 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.53 +0.03 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 0.00 0.00 0.00 0.02 0.00 46 0 458 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 46 0 88 0
29JUN26 3.70 P 0.05 0.05 0.05 0.05 +0.01 49 60 150 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 47 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 0.00 47 0 162 0
29JUN26 4.00 P 0.11 0.11 0.11 0.11 +0.01 47 100 314 +100
29JUN26 4.10 P 0.13 0.13 0.12 0.13 0.00 45 107 358 +107
29JUN26 4.20 P 0.17 0.17 0.17 0.16 0.00 45 74 313 +73
29JUN26 4.30 P 0.19 0.20 0.19 0.21 +0.01 46 10 80 +10
29JUN26 4.40 P 0.00 0.00 0.00 0.26 +0.01 47 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 +0.02 47 0 460 0
29JUN26 4.60 P 0.00 0.00 0.00 0.37 +0.02 47 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.43 +0.02 47 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.50 +0.02 47 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.57 +0.03 47 0 324 0
29JUN26 5.00 P 0.61 0.61 0.61 0.65 +0.02 48 50 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.86 +0.04 50 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.09 +0.03 54 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.33 +0.05 59 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.57 +0.05 62 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.81 +0.05 65 0 70 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 +0.03 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 +0.03 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 3.04 +0.04 78 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.29 +0.04 82 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.79 +0.04 90 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.29 +0.04 97 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.53 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.79 +0.04 103 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.03 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.53 +0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 0.00 46 0 213 0
30JUL26 3.60 P 0.00 0.00 0.00 0.07 0.00 47 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 0.00 47 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.11 0.00 46 0 230 0
30JUL26 3.90 P 0.00 0.00 0.00 0.14 +0.01 47 0 92 0
30JUL26 4.00 P 0.16 0.16 0.16 0.17 +0.01 46 50 347 +50
30JUL26 4.10 P 0.00 0.00 0.00 0.20 0.00 46 0 54 0
30JUL26 4.20 P 0.00 0.00 0.00 0.24 0.00 46 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.28 +0.01 45 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 +0.01 45 0 314 0
30JUL26 4.50 P 0.00 0.00 0.00 0.38 +0.01 45 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.45 +0.03 47 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.50 +0.01 45 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.65 +0.04 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.70 +0.01 45 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.89 +0.01 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.33 +0.03 47 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.57 +0.04 50 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.81 +0.05 52 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 153 0
28AUG26 3.60 P 0.00 0.00 0.00 0.11 +0.01 47 0 99 0
28AUG26 3.70 P 0.00 0.00 0.00 0.14 +0.01 48 0 900 0
28AUG26 3.80 P 0.00 0.00 0.00 0.17 +0.02 48 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.20 +0.02 48 0 200 0
28AUG26 4.00 P 0.00 0.00 0.00 0.23 +0.01 47 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.27 +0.02 47 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.31 +0.02 47 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.35 +0.02 46 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.40 +0.02 46 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.63 +0.01 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.71 +0.02 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.79 +0.04 49 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.96 +0.03 47 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.16 +0.03 48 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.37 +0.01 47 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.59 +0.03 47 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.82 +0.03 48 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 0.00 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.01 50 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.02 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.01 49 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.02 49 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.02 48 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.01 48 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 +0.02 48 0 351 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 +0.02 48 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 +0.02 48 0 60 0
29SEP26 4.30 P 0.00 0.00 0.00 0.41 +0.02 47 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.46 +0.02 47 0 8 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 +0.01 46 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.58 +0.02 47 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.63 +0.01 47 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.72 +0.03 49 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.77 +0.02 48 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.86 +0.04 50 0 484 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 +0.03 48 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.23 +0.03 50 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 +0.01 49 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 1.63 0.00 48 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.85 +0.03 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.06 49 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.31 -0.02 48 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 +0.03 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.79 -0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.12 +0.08 68 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 +0.08 70 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.60 +0.06 71 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.81 +0.06 65 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 +0.05 65 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.31 +0.06 70 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.55 +0.05 69 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.79 +0.04 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.03 +0.03 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.53 +0.03 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 49 0 160 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 49 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.01 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.01 49 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 0.00 48 0 2,303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 +0.01 48 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 +0.02 48 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 +0.01 47 0 46 0
30DEC26 4.10 P 0.42 0.42 0.42 0.45 +0.02 47 5 41 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.49 +0.01 47 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 +0.02 47 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 +0.01 46 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.65 +0.01 47 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.71 +0.02 47 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.78 +0.03 48 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 0.84 +0.02 48 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 +0.01 47 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 +0.03 48 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 +0.04 50 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 +0.05 51 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 +0.02 50 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.77 +0.04 51 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.99 +0.05 53 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.21 +0.05 53 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.44 +0.04 55 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 +0.06 57 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.92 +0.06 58 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.16 +0.06 60 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.40 +0.06 61 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 +0.07 64 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.90 +0.08 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.15 +0.10 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.41 +0.12 71 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.62 +0.09 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.84 +0.07 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.07 +0.06 65 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.31 +0.06 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.56 +0.06 66 0 0 0
30MAR27 3.50 P 0.29 0.29 0.29 0.30 0.00 48 10 11 +10
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.02 49 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
30MAR27 3.80 P 0.41 0.41 0.41 0.44 +0.02 49 2 10 +2
30MAR27 3.90 P 0.00 0.00 0.00 0.48 +0.04 49 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 +0.05 49 0 70 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 +0.05 49 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 +0.06 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 +0.07 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.74 +0.07 49 0 0 0
30MAR27 4.50 P 0.74 0.74 0.74 0.80 +0.07 50 1 80 -1
30MAR27 4.60 P 0.00 0.00 0.00 0.84 +0.05 48 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.91 +0.06 49 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 0.99 +0.08 50 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.05 +0.07 50 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.09 +0.03 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.26 +0.04 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.44 +0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.62 +0.03 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.82 +0.03 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.02 +0.03 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.23 +0.03 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.44 0.00 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.68 +0.03 50 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.92 +0.04 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.16 +0.05 53 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.42 +0.07 56 0 0 0
TOTAL PUT 1,128 62,352 +921
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$ 60.00
28MAY26 42.00 C 0.00 0.00 0.00 18.04 +0.87 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.05 +0.88 58 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.05 +0.88 52 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.05 +0.88 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.05 +0.88 41 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.05 +0.88 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.05 +0.88 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.05 +0.87 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.05 +0.87 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.56 +0.88 25 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 5.07 +0.85 19 0 316 0
28MAY26 57.50 C 2.50 2.50 2.48 2.67 +0.66 17 2 223 -1
28MAY26 60.00 C 0.00 0.00 0.00 1.01 +0.38 20 0 147 0
28MAY26 62.50 C 0.12 0.12 0.12 0.23 +0.11 20 23 34 +5
28MAY26 65.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.11 +0.87 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.12 +0.88 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.12 +0.88 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.12 +0.87 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.13 +0.88 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.13 +0.88 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.13 +0.87 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 19.14 +0.88 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.14 +0.88 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.14 +0.87 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.15 +0.88 30 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 15.15 +0.88 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 14.15 +0.87 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.16 +0.88 24 0 3 0
29JUN26 48.00 C 11.30 11.30 11.30 12.16 +0.88 0 1 34 0
29JUN26 49.00 C 0.00 0.00 0.00 11.17 +0.88 22 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 10.17 +0.87 18 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 7.71 +0.86 19 0 117 0
29JUN26 55.00 C 4.30 4.30 4.30 5.37 +0.80 19 5 135 0
29JUN26 57.50 C 0.00 0.00 0.00 3.23 +0.61 18 0 104 0
29JUN26 60.00 C 0.00 0.00 0.00 1.73 +0.47 18 0 656 0
29JUN26 62.50 C 0.70 0.70 0.70 0.78 +0.24 19 1 207 +1
29JUN26 65.00 C 0.28 0.29 0.28 0.31 +0.13 19 30 30 +30
29JUN26 67.50 C 0.13 0.13 0.13 0.10 +0.05 19 23 51 +23
29JUN26 70.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.21 +0.88 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.22 +0.88 26 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.22 +0.88 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.23 +0.88 23 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.23 +0.87 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.24 +0.88 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.25 +0.88 20 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.26 +0.87 19 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.28 +0.87 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.88 +0.84 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 5.65 +0.91 19 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 3.61 +0.63 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 2.17 +0.48 18 0 8 0
30JUL26 62.50 C 1.06 1.06 1.06 1.18 +0.31 19 1 29 0
30JUL26 65.00 C 0.00 0.00 0.00 0.59 +0.18 19 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.26 +0.10 19 0 0 0
30JUL26 70.00 C 0.17 0.17 0.16 0.11 +0.05 19 35 35 +35
30JUL26 72.50 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.22 +0.88 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.23 +0.88 21 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.23 +0.87 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 13.24 +0.87 18 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.25 +0.88 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.27 +0.87 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.30 +0.86 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.95 +0.83 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.81 +0.77 19 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 3.99 +0.66 19 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 2.48 +0.50 19 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 1.49 +0.33 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.84 +0.21 19 0 17 0
28AUG26 67.50 C 0.00 0.00 0.00 0.46 +0.15 19 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.23 +0.09 19 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.11 +0.05 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.20 +0.88 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.21 +0.88 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.21 +0.88 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.22 +0.88 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.22 +0.87 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.23 +0.88 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.24 +0.87 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.26 +0.88 20 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.28 +0.91 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 11.31 +0.86 20 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.36 +0.85 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.01 +0.72 18 0 101 0
29SEP26 55.00 C 0.00 0.00 0.00 6.06 +0.72 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.35 +0.63 20 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 2.89 +0.51 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.88 +0.37 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 1.18 +0.24 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 +0.19 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 +0.13 20 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.23 +0.07 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.22 +0.87 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.24 +0.88 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.26 +0.87 20 0 0 0
30DEC26 45.00 C 14.05 14.05 14.05 15.30 +0.87 20 2 2 0
30DEC26 46.00 C 0.00 0.00 0.00 14.35 +0.98 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.42 +1.04 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.52 +1.15 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.63 +1.17 20 0 0 0
30DEC26 50.00 C 9.65 9.65 9.65 10.77 +0.85 20 2 35 +2
30DEC26 52.50 C 0.00 0.00 0.00 8.75 +0.80 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.82 +0.64 19 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 5.35 +0.80 20 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.93 +0.58 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.90 +0.51 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 2.08 +0.40 20 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 1.47 +0.26 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 1.05 +0.25 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.71 +0.19 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.47 +0.14 20 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 +0.10 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 +0.07 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 +0.04 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.47 +0.88 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.54 +1.18 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.61 +1.22 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.70 +1.27 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.80 +1.30 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.50 +0.86 11 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.67 +0.86 15 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.85 +0.85 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.07 +0.53 17 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 9.49 +0.85 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.76 +0.79 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.26 +0.91 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.81 +0.66 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.76 +0.60 20 0 0 0
30MAR27 65.00 C 2.10 2.10 2.10 2.89 +0.53 20 5 5 +5
30MAR27 67.50 C 0.00 0.00 0.00 2.19 +0.42 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.63 +0.29 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.27 +0.31 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.92 +0.24 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.67 +0.20 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.47 +0.16 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.34 +0.12 20 0 0 0
TOTAL CALL 130 2,905 +100
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 141 0
28MAY26 55.00 P 0.07 0.07 0.07 0.02 -0.02 21 5 178 -5
28MAY26 57.50 P 0.37 0.37 0.28 0.20 -0.17 21 21 119 +18
28MAY26 60.00 P 1.18 1.18 1.18 1.01 -0.50 21 1 9 +1
28MAY26 62.50 P 0.00 0.00 0.00 2.69 -0.76 20 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 5.00 -0.88 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 7.50 -0.88 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.30 -0.67 58 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.88 -0.58 71 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.45 -0.53 83 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.02 -0.46 95 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.52 -0.45 104 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.02 -0.45 112 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 109 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 140 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 243 0
29JUN26 52.50 P 0.17 0.17 0.17 0.04 -0.02 19 34 165 0
29JUN26 55.00 P 0.37 0.37 0.37 0.20 -0.07 19 16 198 0
29JUN26 57.50 P 0.78 0.78 0.77 0.66 -0.21 19 18 75 -3
29JUN26 60.00 P 0.00 0.00 0.00 1.64 -0.42 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 3.23 -0.51 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.16 -0.78 19 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 7.51 -0.87 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.30 -0.67 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.88 -0.59 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.45 -0.53 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.03 -0.45 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.52 -0.45 61 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.02 -0.45 65 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 0.00 20 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 52 0
30JUL26 52.50 P 0.00 0.00 0.00 0.18 -0.05 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 0.52 -0.14 19 0 115 0
30JUL26 57.50 P 0.00 0.00 0.00 1.21 -0.26 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 2.36 -0.43 20 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 3.95 -0.60 20 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 5.77 -0.70 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 7.96 -0.79 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 10.62 -0.85 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.12 -0.78 31 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.66 -0.70 36 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.22 -0.60 41 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.78 -0.53 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.34 -0.45 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 0.33 -0.06 19 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.78 -0.13 20 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 1.56 -0.24 20 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 2.73 -0.38 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.16 -0.52 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.01 -0.65 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 8.12 -0.74 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 10.72 -0.82 25 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.17 -0.77 28 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.68 -0.70 32 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.23 -0.61 36 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.78 -0.54 40 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.34 -0.46 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 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 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 0.00 20 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 49 0
29SEP26 48.00 P 0.27 0.27 0.27 0.10 -0.02 20 15 25 -10
29SEP26 49.00 P 0.33 0.33 0.33 0.15 -0.03 20 15 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.22 -0.04 20 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 0.52 -0.09 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.05 -0.17 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.90 -0.27 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 3.09 -0.38 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.48 -0.51 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.28 -0.61 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.31 -0.70 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.84 -0.80 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.24 -0.78 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.72 -0.70 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.24 -0.63 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.78 -0.55 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.34 -0.46 40 0 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 20 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 0.00 0.00 0.00 0.12 -0.01 20 0 21 0
30DEC26 46.00 P 0.37 0.37 0.37 0.17 -0.01 20 15 15 +15
30DEC26 47.00 P 0.44 0.44 0.44 0.24 0.00 20 15 25 +5
30DEC26 48.00 P 0.54 0.54 0.54 0.32 -0.02 20 15 12 +7
30DEC26 49.00 P 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.56 -0.03 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.02 -0.08 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.70 -0.12 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 2.63 -0.22 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 3.86 -0.30 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.34 -0.23 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 6.87 -0.50 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.77 -0.59 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.18 -0.69 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.47 -0.76 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.86 -0.72 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.32 -0.63 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.83 -0.54 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.36 -0.47 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.27 +0.01 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.35 +0.01 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.45 +0.01 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.58 +0.01 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.90 -0.01 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.46 -0.03 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.22 -0.09 21 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.22 -0.14 21 0 1 0
30MAR27 60.00 P 5.10 5.10 4.90 4.45 -0.21 21 38 61 +38
30MAR27 62.50 P 0.00 0.00 0.00 5.91 -0.30 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.37 -0.38 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.46 -0.49 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.51 -0.59 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 13.71 -0.67 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.02 -0.74 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.42 -0.66 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.88 -0.55 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.39 -0.48 30 0 0 0
TOTAL PUT 208 4,613 +66
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$ 77.50
28MAY26 52.50 C 0.00 0.00 0.00 25.18 -0.23 142 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.69 -0.23 129 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.18 -0.37 115 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.57 -0.43 91 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.07 -0.49 80 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.71 -0.20 78 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.01 -0.40 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.51 -0.47 31 0 240 0
28MAY26 72.50 C 4.89 4.90 4.89 5.02 -0.50 28 60 462 +60
28MAY26 75.00 C 2.78 2.88 2.78 2.75 -0.50 27 52 571 0
28MAY26 77.50 C 1.39 1.39 1.26 1.28 -0.33 27 31 1,817 -6
28MAY26 80.00 C 0.52 0.66 0.52 0.57 -0.14 28 267 1,115 -238
28MAY26 82.50 C 0.24 0.24 0.24 0.21 -0.06 28 12 1,022 +12
28MAY26 85.00 C 0.12 0.13 0.12 0.06 -0.03 28 21 1,044 -21
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.18 -0.34 84 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.69 -0.34 76 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.18 -0.37 68 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.57 -0.43 56 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 15.07 -0.49 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.71 -0.20 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.01 -0.41 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.57 -0.41 27 0 210 0
29JUN26 72.50 C 5.53 5.53 5.46 5.59 -0.28 28 60 600 +30
29JUN26 75.00 C 3.79 3.79 3.79 3.96 -0.39 28 30 840 +30
29JUN26 77.50 C 2.69 2.80 2.63 2.69 -0.33 27 621 1,341 +387
29JUN26 80.00 C 1.76 1.76 1.76 1.78 -0.20 28 12 5,114 +12
29JUN26 82.50 C 0.00 0.00 0.00 1.11 -0.15 28 0 543 0
29JUN26 85.00 C 0.75 0.80 0.75 0.65 -0.10 28 80 1,152 +78
29JUN26 87.50 C 0.00 0.00 0.00 0.37 -0.07 28 0 3,434 0
29JUN26 90.00 C 0.33 0.33 0.33 0.20 -0.04 28 48 2,352 0
29JUN26 92.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 252 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 0.00 29 0 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 25.18 -0.34 65 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.69 -0.34 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.18 -0.37 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.57 -0.43 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.07 -0.49 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.71 -0.21 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.17 -0.40 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.19 -0.37 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 6.61 -0.19 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.07 -0.38 29 0 297 0
30JUL26 77.50 C 3.87 3.87 3.87 3.80 -0.35 29 30 135 -30
30JUL26 80.00 C 0.00 0.00 0.00 2.81 -0.27 29 0 299 0
30JUL26 82.50 C 0.00 0.00 0.00 2.02 -0.21 29 0 355 0
30JUL26 85.00 C 0.00 0.00 0.00 1.41 -0.17 29 0 400 0
30JUL26 87.50 C 0.00 0.00 0.00 0.96 -0.13 29 0 131 0
30JUL26 90.00 C 0.82 0.82 0.80 0.64 -0.10 28 3 101 +3
30JUL26 92.50 C 0.00 0.00 0.00 0.42 -0.07 28 0 120 0
30JUL26 95.00 C 0.00 0.00 0.00 0.27 -0.05 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.17 -0.03 28 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 0.00 29 0 106 0
28AUG26 55.00 C 0.00 0.00 0.00 22.69 -0.34 49 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.18 -0.37 43 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.69 -0.31 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.40 -0.19 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.20 +0.01 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.84 -0.35 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.04 -0.33 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 7.55 -0.18 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 6.08 -0.38 30 0 270 0
28AUG26 77.50 C 4.80 4.80 4.70 4.84 -0.34 30 43 103 +43
28AUG26 80.00 C 3.90 3.90 3.90 3.82 -0.28 30 5 403 0
28AUG26 82.50 C 0.00 0.00 0.00 2.98 -0.21 30 0 228 0
28AUG26 85.00 C 0.00 0.00 0.00 2.29 -0.15 30 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.72 -0.13 30 0 52 0
28AUG26 90.00 C 0.00 0.00 0.00 1.27 -0.12 30 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 0.94 -0.09 30 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 0.68 -0.08 30 0 64 0
28AUG26 97.50 C 0.00 0.00 0.00 0.49 -0.05 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.23 -0.04 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.18 -0.34 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.69 -0.34 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.18 -0.37 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.80 -0.43 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.59 -0.25 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.54 -0.20 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.57 -0.32 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.86 -0.30 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 8.32 -0.27 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 6.74 -0.45 30 0 593 0
29SEP26 77.50 C 5.24 5.24 5.24 5.57 -0.20 30 30 599 0
29SEP26 80.00 C 0.00 0.00 0.00 4.55 -0.17 30 0 646 0
29SEP26 82.50 C 0.00 0.00 0.00 3.68 -0.16 30 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 2.97 -0.14 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 2.37 -0.11 30 0 206 0
29SEP26 90.00 C 0.00 0.00 0.00 1.87 -0.09 30 0 3,371 0
29SEP26 92.50 C 0.00 0.00 0.00 1.46 -0.12 31 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 1.21 -0.06 31 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.91 -0.05 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.69 -0.05 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.53 -0.04 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.40 -0.02 31 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 0.00 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 25.18 -0.34 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.78 -0.25 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.54 -0.19 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.41 -0.19 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.38 -0.20 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.47 -0.23 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 13.15 -0.27 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 11.55 -0.24 31 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 10.09 -0.24 31 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 8.54 -0.46 29 0 264 0
30DEC26 77.50 C 7.04 7.23 7.04 7.38 -0.17 30 60 1,921 +60
30DEC26 80.00 C 6.13 6.13 6.13 6.34 -0.17 30 30 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 5.46 -0.13 30 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 4.64 -0.11 30 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 3.95 -0.11 30 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 3.35 -0.08 30 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 2.87 -0.10 30 0 222 0
30DEC26 95.00 C 0.00 0.00 0.00 2.47 -0.12 31 0 92 0
30DEC26 97.50 C 2.16 2.16 2.06 2.09 -0.07 31 23 124 +4
30DEC26 100.00 C 1.84 1.84 1.84 1.76 -0.05 31 2 38 0
30DEC26 102.50 C 0.00 0.00 0.00 1.45 -0.04 31 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 1.22 -0.03 31 0 30,004 0
30DEC26 107.50 C 0.00 0.00 0.00 1.00 -0.03 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.81 -0.04 31 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 25.82 +0.04 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.17 -0.46 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.11 -0.47 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.34 -0.22 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.49 -0.20 29 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 15.74 -0.24 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 14.03 -0.39 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.59 -0.75 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.57 -0.33 31 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.00 -0.96 29 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 8.87 -0.29 30 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 7.84 -0.30 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.92 -0.26 30 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 6.09 -0.25 30 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 5.39 -0.18 30 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 4.76 -0.16 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.23 -0.13 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.75 -0.05 31 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.28 -0.08 31 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.86 -0.17 31 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.45 -0.16 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 2.14 -0.14 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.84 -0.14 31 0 35 0
TOTAL CALL 1,520 86,638 +424
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.03 +0.01 29 0 1,530 0
28MAY26 70.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 612 0
28MAY26 72.50 P 0.54 0.54 0.46 0.41 +0.04 28 7 1,244 +1
28MAY26 75.00 P 1.11 1.24 0.97 1.12 +0.16 28 142 3,881 +33
28MAY26 77.50 P 2.05 2.58 2.05 2.37 +0.31 29 472 2,139 -367
28MAY26 80.00 P 4.18 4.18 4.18 4.06 +0.36 28 30 916 +30
28MAY26 82.50 P 6.09 6.30 6.09 6.36 +0.57 33 330 1,060 -270
28MAY26 85.00 P 0.00 0.00 0.00 8.60 +0.38 28 0 1,065 0
28MAY26 87.50 P 0.00 0.00 0.00 11.07 +0.40 28 0 371 0
28MAY26 90.00 P 0.00 0.00 0.00 13.36 +0.20 0 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 15.88 +0.21 0 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 18.38 +0.22 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.88 +0.22 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.67 +0.52 70 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.88 +0.23 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.38 +0.23 0 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 30.88 +0.27 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 33.38 +0.23 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 0.06 +0.01 28 0 400 0
29JUN26 65.00 P 0.25 0.25 0.25 0.15 +0.01 28 5 2,586 0
29JUN26 67.50 P 0.00 0.00 0.00 0.36 +0.02 28 0 233 0
29JUN26 70.00 P 0.80 0.80 0.76 0.75 +0.04 28 11 466 +5
29JUN26 72.50 P 1.32 1.44 1.32 1.39 +0.10 28 36 1,410 +15
29JUN26 75.00 P 2.40 2.40 2.19 2.25 +0.15 27 12 3,129 +12
29JUN26 77.50 P 3.45 3.45 3.45 3.51 +0.24 27 1 1,479 -1
29JUN26 80.00 P 4.85 5.00 4.85 5.09 +0.32 27 24 4,483 -14
29JUN26 82.50 P 6.55 6.55 6.55 6.88 +0.30 27 12 486 +12
29JUN26 85.00 P 0.00 0.00 0.00 9.01 +0.31 27 0 829 0
29JUN26 87.50 P 0.00 0.00 0.00 11.26 +0.34 27 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 13.58 +0.32 24 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 15.97 +0.27 0 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 18.50 +0.30 0 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.88 +0.19 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.67 +0.52 43 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 26.11 +0.42 43 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.38 +0.16 0 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 31.02 +0.32 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.47 +0.28 0 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.85 +0.16 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.49 +0.49 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.87 +0.34 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.35 +0.16 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.19 +0.50 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.57 +0.40 60 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.02 +0.49 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 0.00 28 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.24 0.00 28 0 40 0
30JUL26 65.00 P 0.58 0.58 0.58 0.47 0.00 28 1 157 +1
30JUL26 67.50 P 0.00 0.00 0.00 0.86 +0.02 29 0 91 0
30JUL26 70.00 P 0.00 0.00 0.00 1.43 +0.04 29 0 1,111 0
30JUL26 72.50 P 2.29 2.29 2.11 2.17 +0.09 28 23 102 -11
30JUL26 75.00 P 3.07 3.07 3.05 3.17 +0.17 28 38 219 -6
30JUL26 77.50 P 0.00 0.00 0.00 4.40 +0.22 28 0 559 0
30JUL26 80.00 P 6.00 6.00 5.80 5.93 +0.29 28 14 272 +14
30JUL26 82.50 P 0.00 0.00 0.00 7.60 +0.27 28 0 182 0
30JUL26 85.00 P 0.00 0.00 0.00 9.58 +0.24 28 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 11.68 +0.30 28 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 13.75 +0.17 26 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 15.97 +0.11 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.50 +0.28 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.23 +0.53 34 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.67 +0.51 35 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.11 +0.42 36 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.56 +0.34 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.06 +0.36 0 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 0.17 +0.01 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.56 +0.01 30 0 606 0
28AUG26 65.00 P 0.00 0.00 0.00 0.93 +0.03 30 0 123 0
28AUG26 67.50 P 0.00 0.00 0.00 1.46 +0.06 30 0 248 0
28AUG26 70.00 P 2.15 2.15 2.15 2.13 +0.07 30 2 534 +2
28AUG26 72.50 P 3.00 3.04 3.00 2.99 +0.18 30 202 974 +202
28AUG26 75.00 P 0.00 0.00 0.00 4.04 +0.20 30 0 93 0
28AUG26 77.50 P 5.29 5.35 5.29 5.28 +0.25 30 22 383 +16
28AUG26 80.00 P 0.00 0.00 0.00 6.75 +0.27 30 0 127 0
28AUG26 82.50 P 0.00 0.00 0.00 8.37 +0.27 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.28 +0.26 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.24 +0.28 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.18 +0.14 28 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.44 +0.25 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.61 +0.16 25 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.23 +0.43 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.67 +0.44 32 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.11 +0.42 32 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.57 +0.35 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 +0.02 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.61 +0.04 31 0 166 0
29SEP26 62.50 P 0.00 0.00 0.00 0.95 +0.04 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.43 +0.06 31 0 149 0
29SEP26 67.50 P 2.13 2.13 2.13 2.06 +0.08 31 20 318 +20
29SEP26 70.00 P 0.00 0.00 0.00 2.86 +0.11 31 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 3.83 +0.14 31 0 840 0
29SEP26 75.00 P 0.00 0.00 0.00 4.99 +0.18 32 0 1,281 0
29SEP26 77.50 P 0.00 0.00 0.00 6.31 +0.21 32 0 909 0
29SEP26 80.00 P 8.09 8.09 8.09 7.80 +0.24 32 12 4,531 +12
29SEP26 82.50 P 0.00 0.00 0.00 9.19 +0.25 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 10.95 +0.27 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.23 +0.68 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.30 +0.33 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.46 +0.34 35 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.74 +0.36 36 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.08 +0.38 37 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.39 +0.29 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.72 +0.28 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.08 +0.25 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.47 +0.26 40 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.88 +0.26 41 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.30 +0.26 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.73 +0.29 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.17 +0.29 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.62 +0.27 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 +0.04 31 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.91 +0.06 31 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.31 +0.08 31 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.82 +0.08 31 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.47 +0.11 31 0 256 0
30DEC26 67.50 P 0.00 0.00 0.00 3.26 +0.14 31 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.17 +0.18 31 0 675 0
30DEC26 72.50 P 5.46 5.46 5.46 5.21 +0.18 31 30 296 0
30DEC26 75.00 P 6.65 6.66 6.65 6.43 +0.21 31 60 751 +60
30DEC26 77.50 P 8.02 8.09 8.02 7.77 +0.24 31 60 1,110 0
30DEC26 80.00 P 9.62 9.62 9.62 9.23 +0.25 32 30 4,100 +30
30DEC26 82.50 P 0.00 0.00 0.00 10.86 +0.28 32 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.58 +0.31 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.42 +0.31 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.37 +0.33 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.40 +0.34 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.54 +0.36 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.73 +0.37 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.94 +0.30 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.17 +0.21 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.46 +0.18 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.76 +0.17 36 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.11 +0.17 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.72 -0.02 31 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 1.03 -0.03 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.47 +0.01 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.98 0.00 31 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.62 +0.02 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.36 +0.04 31 0 33 0
30MAR27 67.50 P 0.00 0.00 0.00 4.21 +0.04 31 0 111 0
30MAR27 70.00 P 0.00 0.00 0.00 5.22 +0.12 31 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 6.30 +0.15 31 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.55 +0.08 31 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 8.90 +0.11 31 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 10.37 +0.11 32 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 11.96 +0.18 32 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.63 +0.17 32 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.42 +0.18 32 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.29 +0.19 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.26 +0.22 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.30 +0.23 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.41 +0.26 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.54 +0.21 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.68 +0.14 34 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.90 +0.15 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.14 +0.15 34 0 0 0
TOTAL PUT 1,596 77,253 -204
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$ 7.30
28MAY26 4.80 C 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.31 -0.01 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.06 -0.01 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.81 -0.01 28 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.56 -0.01 20 0 30 0
28MAY26 7.00 C 0.29 0.29 0.26 0.32 -0.03 17 2 21 -1
28MAY26 7.25 C 0.10 0.12 0.09 0.13 -0.02 16 3 105 -1
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 116 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.62 -0.01 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 -0.01 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 -0.01 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.32 -0.02 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 -0.02 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 -0.02 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.57 -0.02 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.33 -0.01 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.83 -0.01 19 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 -0.01 16 0 215 0
29JUN26 7.00 C 0.39 0.39 0.39 0.39 -0.01 18 4 114 -4
29JUN26 7.25 C 0.00 0.00 0.00 0.22 -0.01 17 0 203 0
29JUN26 7.50 C 0.10 0.10 0.10 0.11 -0.01 17 100 231 0
29JUN26 7.75 C 0.05 0.05 0.05 0.05 0.00 17 5 10 -5
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.42 -0.02 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.32 -0.02 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.07 -0.02 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.82 -0.02 27 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.33 -0.02 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.83 -0.01 17 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.60 -0.01 17 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.41 -0.01 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.24 -0.01 17 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.13 -0.01 17 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 0.03 -0.01 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.42 -0.02 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.32 -0.02 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.07 -0.02 32 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.82 -0.02 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.33 -0.02 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.83 -0.02 17 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.61 -0.01 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.43 0.00 19 0 12 0
28AUG26 7.25 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 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 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.62 -0.01 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.52 -0.02 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 -0.02 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 -0.02 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 -0.02 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.02 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 -0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.02 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 -0.01 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 -0.01 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 -0.01 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.01 18 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.01 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 0.00 17 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.62 -0.01 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.52 -0.02 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 -0.02 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.02 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.02 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 -0.02 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.02 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 -0.01 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.01 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.03 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 -0.01 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.02 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 20 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 2.52 -0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.42 -0.02 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.32 -0.02 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 -0.02 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 -0.02 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.58 -0.02 19 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.34 -0.02 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.14 -0.02 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.96 -0.01 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 -0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 -0.04 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 -0.01 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.32 -0.01 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 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 0.03 -0.01 18 0 0 0
TOTAL CALL 114 4,330 -11
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 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 53 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 208 0
28MAY26 7.00 P 0.02 0.02 0.02 0.02 0.00 19 2 396 -2
28MAY26 7.25 P 0.11 0.11 0.07 0.08 0.00 18 139 224 +54
28MAY26 7.50 P 0.00 0.00 0.00 0.22 -0.01 15 0 117 0
28MAY26 7.75 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.21 +0.02 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.46 +0.02 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.71 +0.02 58 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.96 +0.02 64 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.21 +0.02 70 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.46 +0.02 76 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 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 56 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 36 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 0.03 +0.01 19 0 330 0
29JUN26 7.00 P 0.06 0.06 0.06 0.06 0.00 17 6 586 +6
29JUN26 7.25 P 0.15 0.15 0.15 0.15 +0.01 17 50 218 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 +0.01 18 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.01 17 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 +0.02 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 +0.02 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 +0.02 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 +0.02 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 +0.02 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 +0.02 46 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 0.00 18 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 0.00 18 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.29 0.00 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.65 0.00 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 +0.01 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.12 +0.01 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.38 +0.03 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.63 +0.04 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.87 +0.03 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.12 +0.03 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.37 +0.03 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.61 +0.03 31 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 0.00 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 0.00 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.32 0.00 17 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.48 0.00 17 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 0.00 16 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.89 0.00 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.13 +0.01 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.38 +0.03 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.63 +0.03 24 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 +0.03 24 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.12 +0.03 27 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.37 +0.03 30 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 0.00 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.01 17 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 0.00 16 0 613 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.02 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.01 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 +0.01 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.02 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 +0.03 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.03 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.12 +0.03 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 +0.03 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 +0.03 25 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 0.03 0.03 0.03 0.02 0.00 20 91 312 +91
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 19 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 0.10 -0.01 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 +0.01 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 +0.01 20 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 0.00 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 +0.03 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 +0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 +0.04 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.04 28 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 0.03 -0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 0.00 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 0.00 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 0.00 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 0.00 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 0.00 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 0.00 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 0.00 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 +0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 +0.02 26 0 0 0
TOTAL PUT 288 7,836 +149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 14.05
28MAY26 9.25 C 0.00 0.00 0.00 4.82 -0.12 93 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.57 -0.12 87 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.32 -0.12 82 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.07 -0.12 76 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.57 -0.12 66 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.07 -0.12 56 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.60 -0.09 62 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.06 -0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.56 -0.13 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.07 -0.13 20 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.60 -0.13 18 0 278 0
28MAY26 14.00 C 0.22 0.26 0.19 0.24 -0.10 18 715 1,295 +700
28MAY26 14.50 C 0.00 0.00 0.00 0.06 -0.05 18 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 26 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.86 -0.10 78 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.61 -0.10 74 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.36 -0.10 70 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.12 -0.09 69 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.87 -0.09 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.62 -0.07 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.37 -0.07 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.11 -0.08 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.62 -0.10 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.13 -0.06 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.63 -0.06 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.09 -0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.60 -0.14 17 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.14 -0.13 18 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.73 -0.13 18 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 -0.08 18 0 340 0
29JUN26 14.50 C 0.21 0.21 0.20 0.21 -0.07 18 400 559 +179
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.05 18 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.87 -0.09 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.62 -0.07 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.38 -0.06 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.13 -0.06 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.64 -0.08 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.14 -0.06 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.65 -0.06 27 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.13 -0.13 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.66 -0.13 18 0 0 0
30JUL26 13.00 C 1.34 1.34 1.34 1.23 -0.13 18 1 304 +1
30JUL26 13.50 C 0.00 0.00 0.00 0.87 -0.10 19 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.56 -0.09 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.34 -0.07 19 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.20 -0.05 19 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.65 -0.04 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.41 -0.03 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.16 -0.04 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.67 -0.05 32 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.18 -0.04 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.70 -0.03 26 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.19 -0.08 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.75 -0.13 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.35 -0.12 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.01 -0.10 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.72 -0.08 21 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.50 -0.07 21 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.34 -0.05 21 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.21 -0.05 21 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.64 -0.07 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.39 -0.07 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.14 -0.07 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.90 -0.06 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.65 -0.06 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.42 -0.05 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.16 -0.05 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.67 -0.05 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.18 -0.05 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 -0.02 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.19 -0.11 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.75 -0.13 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.35 -0.12 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 -0.10 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 -0.09 21 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 -0.07 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.05 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.04 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.90 -0.06 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.65 -0.06 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.42 -0.05 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.17 -0.04 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.68 -0.05 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.20 -0.05 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.74 -0.05 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.23 -0.13 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.82 -0.12 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.45 -0.11 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 -0.10 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 -0.09 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.68 -0.08 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.50 -0.07 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.05 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.04 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 22 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.90 -0.09 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.65 -0.10 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.42 -0.08 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.18 -0.08 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.70 -0.10 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.24 -0.10 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.81 -0.10 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.40 -0.04 25 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.95 -0.12 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.63 -0.10 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.34 -0.10 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.14 -0.08 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 -0.07 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.75 -0.07 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 -0.06 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.05 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 -0.05 23 0 325 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.04 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 45 0
TOTAL CALL 1,116 9,641 +880
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 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 31 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.04 0.00 19 0 905 0
28MAY26 14.00 P 0.16 0.16 0.15 0.18 +0.02 18 30 1,208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.51 +0.08 19 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.95 +0.11 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.45 +0.13 0 0 0 -5
28MAY26 16.00 P 0.00 0.00 0.00 1.95 +0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.45 +0.13 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.96 +0.11 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.45 +0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.95 +0.10 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.45 +0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.95 +0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.45 +0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.95 +0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.95 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 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 38 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 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 20 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 18 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 +0.01 18 0 245 0
29JUN26 14.00 P 0.00 0.00 0.00 0.31 +0.02 17 0 319 0
29JUN26 14.50 P 0.00 0.00 0.00 0.63 +0.05 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.00 +0.08 18 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.46 +0.11 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.95 +0.13 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.45 +0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.96 +0.09 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.95 +0.08 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.45 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.95 +0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.95 +0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.44 +0.04 19 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.72 +0.05 19 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.09 +0.07 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.50 +0.10 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.96 +0.12 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.96 +0.07 26 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.95 +0.06 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.45 +0.06 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.35 +0.01 20 0 178 0
28AUG26 14.00 P 0.53 0.53 0.53 0.57 +0.04 21 15 252 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.85 +0.05 21 0 91 0
28AUG26 15.00 P 0.00 0.00 0.00 1.18 +0.07 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.57 +0.09 21 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.00 +0.10 21 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.46 +0.04 20 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.96 +0.05 23 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.45 +0.04 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.95 +0.04 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.45 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
29SEP26 12.50 P 0.22 0.22 0.22 0.23 +0.01 20 50 65 +50
29SEP26 13.00 P 0.00 0.00 0.00 0.39 +0.03 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.59 +0.04 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.86 +0.07 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.21 +0.12 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.58 +0.09 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.99 +0.11 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.42 +0.14 20 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.79 +0.07 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.25 +0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.19 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.67 +0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.15 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.14 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.12 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 0.00 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 +0.03 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 +0.03 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.04 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 +0.05 20 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 +0.06 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.73 +0.08 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.11 +0.08 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.52 +0.13 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.87 +0.05 16 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.31 +0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.23 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.69 +0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.16 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.65 +0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.14 +0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.13 +0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 0.00 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.01 22 0 320 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 +0.02 23 0 145 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 -0.01 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.98 +0.03 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.24 +0.04 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.54 +0.05 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.90 +0.07 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.23 +0.02 21 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.62 +0.02 21 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.03 +0.02 21 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.46 +0.02 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.89 +0.07 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.32 +0.06 16 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.79 +0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.25 +0.08 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.71 +0.07 0 0 0 0
TOTAL PUT 95 9,434 +60
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 137.50
15MAY26 95.00 C 0.00 0.00 0.00 42.51 -2.21 0 0 500 0
15MAY26 97.50 C 0.00 0.00 0.00 40.01 -2.21 0 0 100 0
15MAY26 100.00 C 0.00 0.00 0.00 37.51 -2.21 0 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 35.01 -2.21 0 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 32.51 -2.21 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 30.02 -2.20 112 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 27.52 -2.20 102 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 25.02 -2.21 92 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 22.52 -2.21 82 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 20.02 -2.23 72 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 17.54 -2.24 78 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 15.08 -2.27 77 0 1 0
15MAY26 125.00 C 0.00 0.00 0.00 12.66 -2.31 76 0 292 0
15MAY26 127.50 C 0.00 0.00 0.00 10.34 -2.34 76 0 399 0
15MAY26 130.00 C 7.11 7.11 7.11 8.07 -2.31 72 2 219 0
15MAY26 132.50 C 0.00 0.00 0.00 6.06 -2.30 72 2 517 -2
15MAY26 135.00 C 4.10 4.12 3.44 4.39 -2.13 73 261 696 -158
15MAY26 137.50 C 3.40 3.40 2.40 3.04 -1.97 74 357 1,084 +2
15MAY26 140.00 C 2.46 2.60 1.60 2.12 -1.69 78 210 648 -71
15MAY26 142.50 C 1.28 1.29 1.13 1.33 -1.54 78 249 1,469 -213
15MAY26 145.00 C 1.14 1.14 0.81 0.79 -1.22 77 329 1,834 -120
15MAY26 147.50 C 0.85 0.85 0.56 0.44 -0.93 77 80 510 -22
15MAY26 150.00 C 0.42 0.42 0.34 0.23 -0.67 77 47 441 -3
15MAY26 152.50 C 0.24 0.32 0.24 0.12 -0.45 77 140 532 -86
15MAY26 155.00 C 0.26 0.26 0.15 0.06 -0.29 78 117 464 +37
15MAY26 157.50 C 0.00 0.00 0.00 0.03 -0.18 79 0 644 0
15MAY26 160.00 C 0.00 0.00 0.00 0.02 -0.10 82 0 763 0
15MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.06 83 0 90 0
15MAY26 165.00 C 0.00 0.00 0.00 0.01 -0.03 90 0 23 0
15MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.01 97 0 17 0
22MAY26 117.50 C 0.00 0.00 0.00 20.75 -2.15 76 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 18.56 -2.11 76 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 16.46 -2.07 76 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 14.48 -2.01 76 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 12.62 -1.94 76 0 40 0
22MAY26 130.00 C 0.00 0.00 0.00 10.90 -1.85 76 0 0 0
22MAY26 132.50 C 0.00 0.00 0.00 9.08 -2.00 73 2 8 +2
22MAY26 135.00 C 7.78 7.78 7.78 7.78 -1.65 75 21 21 +21
22MAY26 137.50 C 5.75 6.18 5.73 6.58 -1.69 75 196 176 +104
22MAY26 140.00 C 4.86 4.96 4.77 5.47 -1.45 76 200 144 +15
22MAY26 142.50 C 3.96 4.55 3.96 4.55 -1.43 76 138 377 +72
22MAY26 145.00 C 3.47 3.59 3.33 3.81 -1.14 77 53 387 +40
22MAY26 147.50 C 0.00 0.00 0.00 3.08 -1.03 77 0 370 0
22MAY26 150.00 C 2.72 2.72 2.72 2.46 -0.91 77 52 155 +52
22MAY26 152.50 C 2.38 2.38 2.35 1.95 -0.79 77 60 104 +44
22MAY26 155.00 C 1.90 1.99 1.56 1.53 -0.68 77 184 183 +151
22MAY26 157.50 C 1.51 1.51 1.51 1.19 -0.57 77 1 21 0
22MAY26 160.00 C 1.16 1.28 1.16 0.92 -0.48 77 14 41 +2
22MAY26 162.50 C 0.00 0.00 0.00 0.70 -0.40 77 0 122 0
22MAY26 165.00 C 0.00 0.00 0.00 0.53 -0.33 77 0 241 0
22MAY26 167.50 C 0.67 0.70 0.67 0.40 -0.27 77 90 91 +90
28MAY26 57.50 C 0.00 0.00 0.00 80.06 -2.21 0 0 825 0
28MAY26 60.00 C 0.00 0.00 0.00 77.56 -2.21 0 0 250 0
28MAY26 62.50 C 0.00 0.00 0.00 75.07 -2.20 119 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 72.57 -2.20 101 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 70.07 -2.21 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 67.57 -2.21 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 65.08 -2.20 96 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 62.58 -2.21 0 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 60.08 -2.21 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 57.59 -2.20 85 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 55.09 -2.20 75 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 52.59 -2.21 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 50.09 -2.21 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.60 -2.21 67 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 45.11 -2.20 69 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 42.61 -2.21 63 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 40.13 -2.21 66 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 37.53 -2.33 0 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 35.10 -2.14 0 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 32.66 -2.10 57 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 30.22 -2.13 59 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 27.82 -2.13 60 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 25.18 -2.41 45 0 1,188 0
28MAY26 115.00 C 22.72 22.72 22.72 23.32 -2.16 66 20 1,404 0
28MAY26 117.50 C 0.00 0.00 0.00 21.11 -2.14 65 0 1,406 0
28MAY26 120.00 C 0.00 0.00 0.00 18.99 -2.10 66 0 4,105 0
28MAY26 122.50 C 0.00 0.00 0.00 16.96 -2.06 65 0 2,981 0
28MAY26 125.00 C 13.00 14.30 13.00 15.05 -2.00 65 6 3,459 -2
28MAY26 127.50 C 12.45 12.45 12.45 13.02 -2.17 63 30 4,078 +30
28MAY26 130.00 C 10.30 11.00 10.30 11.59 -1.86 66 6 3,739 -2
28MAY26 132.50 C 8.69 9.40 8.69 9.88 -1.94 64 97 1,463 +37
28MAY26 135.00 C 8.04 8.54 8.04 8.54 -1.65 64 144 3,220 +56
28MAY26 137.50 C 7.12 7.12 6.50 7.24 -1.69 64 173 3,395 +22
28MAY26 140.00 C 5.57 6.28 5.57 6.28 -1.42 65 102 1,925 -70
28MAY26 142.50 C 5.83 5.83 4.78 5.33 -1.49 66 96 1,363 -43
28MAY26 145.00 C 4.69 4.69 4.02 4.55 -1.24 67 92 1,568 +17
28MAY26 147.50 C 3.99 3.99 3.48 3.77 -1.14 67 18 1,107 +12
28MAY26 150.00 C 3.29 3.30 2.97 3.11 -1.01 66 30 2,521 -12
28MAY26 152.50 C 3.10 3.10 2.62 2.54 -0.90 66 100 1,026 -64
28MAY26 155.00 C 2.50 2.50 2.18 2.06 -0.79 66 98 1,545 +64
28MAY26 157.50 C 1.86 1.88 1.84 1.66 -0.69 66 39 997 -27
28MAY26 160.00 C 1.84 1.84 1.64 1.33 -0.60 66 171 616 +127
28MAY26 162.50 C 1.60 1.60 1.38 1.06 -0.51 66 261 519 -159
28MAY26 165.00 C 1.38 1.38 1.18 0.84 -0.43 66 126 325 -12
28MAY26 167.50 C 1.14 1.14 1.14 0.66 -0.37 66 60 315 +60
28MAY26 170.00 C 0.94 0.94 0.94 0.51 -0.31 66 4 220 +4
28MAY26 172.50 C 0.00 0.00 0.00 0.40 -0.26 66 0 320 0
28MAY26 175.00 C 0.78 0.78 0.78 0.31 -0.21 66 1 472 +1
28MAY26 177.50 C 0.00 0.00 0.00 0.24 -0.17 66 0 606 0
28MAY26 180.00 C 0.00 0.00 0.00 0.18 -0.14 66 0 244 0
29JUN26 42.00 C 0.00 0.00 0.00 95.64 -2.20 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 94.64 -2.21 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 93.65 -2.20 95 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 92.65 -2.20 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 91.65 -2.21 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 90.66 -2.20 90 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 89.66 -2.20 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 88.66 -2.21 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 87.67 -2.20 85 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 85.18 -2.20 83 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 82.68 -2.21 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 80.19 -2.21 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 77.70 -2.20 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 75.21 -2.20 62 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 72.72 -2.20 63 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 70.23 -2.20 62 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 67.74 -2.20 61 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 65.25 -2.20 59 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 62.76 -2.20 57 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 60.27 -2.21 55 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 57.79 -2.20 56 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 55.31 -2.21 55 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 52.84 -2.20 55 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 50.38 -2.20 55 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 47.94 -2.19 56 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 45.51 -2.19 56 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 43.11 -2.03 56 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 40.73 -2.17 56 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 38.39 -1.97 56 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 36.08 -2.14 56 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 33.72 -1.98 54 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 31.34 -2.09 52 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 28.78 -2.41 47 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 26.71 -2.24 49 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 24.64 -2.28 49 0 8,511 0
29JUN26 117.50 C 0.00 0.00 0.00 23.48 -1.95 56 0 3,148 0
29JUN26 120.00 C 0.00 0.00 0.00 21.64 -1.89 56 0 4,649 0
29JUN26 122.50 C 0.00 0.00 0.00 19.28 -1.79 52 0 4,367 0
29JUN26 125.00 C 16.39 17.01 16.00 18.21 -1.18 56 8 11,183 0
29JUN26 127.50 C 0.00 0.00 0.00 16.63 -1.72 56 0 1,273 0
29JUN26 130.00 C 0.00 0.00 0.00 14.69 -2.11 53 0 10,893 0
29JUN26 132.50 C 13.47 13.47 12.40 13.47 -1.41 54 875 1,779 +632
29JUN26 135.00 C 12.41 12.41 11.33 12.16 -1.42 54 35 1,848 +7
29JUN26 137.50 C 10.51 11.08 10.14 11.08 -1.50 55 207 2,017 +180
29JUN26 140.00 C 9.93 10.04 9.16 10.00 -1.53 55 278 6,995 +49
29JUN26 142.50 C 9.14 9.14 8.43 9.11 -1.39 56 250 2,004 +63
29JUN26 145.00 C 8.37 8.37 7.71 8.26 -1.10 56 337 3,763 +225
29JUN26 147.50 C 7.59 7.59 6.69 7.45 -1.22 57 561 1,728 +285
29JUN26 150.00 C 6.52 6.75 6.45 6.69 -1.09 57 205 11,794 +53
29JUN26 152.50 C 6.27 6.27 5.76 5.95 -1.02 57 78 277 0
29JUN26 155.00 C 5.12 5.50 5.12 5.28 -0.94 57 150 3,225 0
29JUN26 157.50 C 4.76 4.76 4.56 4.67 -0.87 56 25 504 0
29JUN26 160.00 C 4.43 4.60 4.13 4.13 -0.80 56 157 2,175 +141
29JUN26 162.50 C 3.80 3.80 3.80 3.64 -0.73 56 30 540 -6
29JUN26 165.00 C 3.45 3.76 3.40 3.20 -0.67 56 381 6,089 +5
29JUN26 167.50 C 3.03 3.03 3.03 2.81 -0.61 56 1 704 +1
29JUN26 170.00 C 0.00 0.00 0.00 2.46 -0.56 56 0 4,143 0
29JUN26 172.50 C 0.00 0.00 0.00 2.15 -0.51 56 0 435 0
29JUN26 175.00 C 0.00 0.00 0.00 1.87 -0.47 56 0 197 0
29JUN26 177.50 C 2.36 2.36 2.15 1.63 -0.42 56 2 345 +2
29JUN26 180.00 C 0.00 0.00 0.00 1.42 -0.38 56 0 980 0
29JUN26 182.50 C 0.00 0.00 0.00 1.23 -0.34 56 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 1.07 -0.30 56 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.92 -0.28 56 0 90 0
29JUN26 190.00 C 1.53 1.53 1.53 0.80 -0.24 56 1 256 +1
29JUN26 192.50 C 0.00 0.00 0.00 0.69 -0.22 56 0 130 0
29JUN26 195.00 C 0.00 0.00 0.00 0.59 -0.20 56 0 136 0
29JUN26 197.50 C 0.00 0.00 0.00 0.51 -0.17 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.44 -0.15 56 0 376 0
29JUN26 205.00 C 0.00 0.00 0.00 0.32 -0.12 56 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.24 -0.09 56 0 701 0
29JUN26 215.00 C 0.00 0.00 0.00 0.17 -0.08 56 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.13 -0.05 56 0 558 0
30JUL26 60.00 C 0.00 0.00 0.00 77.83 -2.21 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 75.35 -2.20 53 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 72.87 -2.20 54 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 70.39 -2.20 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 67.91 -2.20 53 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 65.43 -2.21 52 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 62.97 -2.20 53 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 60.51 -2.19 53 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 58.06 -2.19 53 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 55.63 -2.18 53 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 53.21 -2.18 53 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 50.81 -2.17 53 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 48.44 -2.16 53 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 46.10 -2.14 53 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 43.80 -2.12 53 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 41.53 -2.10 53 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 39.31 -1.83 53 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 37.14 -1.76 53 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 35.02 -1.70 53 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 32.97 -1.62 53 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 30.97 -1.55 53 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 28.51 -1.92 49 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 27.18 -1.29 53 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 24.63 -2.02 49 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 23.67 -1.76 53 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 22.03 -1.70 53 0 595 0
30JUL26 125.00 C 0.00 0.00 0.00 20.47 -1.65 53 0 202 0
30JUL26 127.50 C 0.00 0.00 0.00 18.99 -1.58 53 0 971 0
30JUL26 130.00 C 0.00 0.00 0.00 17.58 -1.52 53 0 602 0
30JUL26 132.50 C 15.10 15.88 15.10 15.94 -1.77 51 111 5,353 -5
30JUL26 135.00 C 0.00 0.00 0.00 14.77 -1.51 52 0 259 0
30JUL26 137.50 C 13.66 13.66 12.80 13.63 -1.42 52 85 289 +25
30JUL26 140.00 C 0.00 0.00 0.00 12.61 -1.33 52 0 642 0
30JUL26 142.50 C 0.00 0.00 0.00 11.52 -1.53 52 0 921 0
30JUL26 145.00 C 0.00 0.00 0.00 10.80 -1.24 53 0 963 0
30JUL26 147.50 C 9.18 9.18 9.18 9.95 -1.26 53 16 1,256 0
30JUL26 150.00 C 8.41 8.75 8.41 9.23 -1.06 54 101 3,143 -48
30JUL26 152.50 C 7.78 7.78 7.78 8.43 -1.00 54 11 193 -11
30JUL26 155.00 C 8.04 8.04 7.33 7.69 -0.94 54 57 148 +30
30JUL26 157.50 C 6.96 6.96 6.95 7.00 -0.88 54 51 163 +17
30JUL26 160.00 C 6.47 6.50 6.47 6.37 -0.83 54 60 283 +20
30JUL26 162.50 C 6.29 6.29 6.29 5.79 -0.77 54 30 215 0
30JUL26 165.00 C 5.46 5.46 5.18 5.25 -0.73 53 987 3,996 +592
30JUL26 167.50 C 5.04 5.04 4.79 4.76 -0.68 53 2,114 2,174 +2,079
30JUL26 170.00 C 0.00 0.00 0.00 4.31 -0.63 53 0 183 0
30JUL26 172.50 C 0.00 0.00 0.00 3.90 -0.58 53 0 170 0
30JUL26 175.00 C 4.19 4.19 3.87 3.53 -0.54 53 36 520 -30
28AUG26 60.00 C 0.00 0.00 0.00 77.97 -2.20 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 75.50 -2.20 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 73.03 -2.20 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 70.57 -2.19 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 68.12 -2.19 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 65.68 -2.18 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 63.25 -2.17 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 60.83 -2.17 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 58.44 -2.16 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 56.07 -2.14 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 53.73 -2.12 53 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 51.41 -2.11 53 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 49.14 -2.08 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 46.90 -2.05 53 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 44.70 -2.03 53 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 42.55 -1.99 53 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 40.44 -1.97 53 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 38.39 -1.93 53 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 36.40 -1.89 53 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.02 -2.29 50 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 32.11 -2.28 50 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.26 -2.27 50 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 28.48 -2.25 50 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.78 -1.58 50 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 25.73 -1.60 53 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 24.18 -1.55 53 0 51 0
28AUG26 125.00 C 0.00 0.00 0.00 22.02 -2.17 50 0 185 0
28AUG26 127.50 C 0.00 0.00 0.00 21.29 -1.43 53 0 180 0
28AUG26 130.00 C 0.00 0.00 0.00 19.94 -1.38 53 0 291 0
28AUG26 132.50 C 18.11 18.11 17.24 18.29 -1.69 52 419 481 +347
28AUG26 135.00 C 17.22 17.22 16.06 17.14 -1.30 52 112 620 +82
28AUG26 137.50 C 16.10 16.10 15.02 16.04 -1.34 52 113 427 +113
28AUG26 140.00 C 13.86 14.18 13.86 15.30 -0.99 53 19 586 +1
28AUG26 142.50 C 13.29 13.29 13.29 14.08 -1.18 53 6 859 +1
28AUG26 145.00 C 12.39 12.92 12.39 13.14 -1.29 53 35 743 +33
28AUG26 147.50 C 11.66 11.66 11.66 12.30 -1.23 53 21 477 -21
28AUG26 150.00 C 11.44 11.44 10.74 11.53 -1.03 53 63 176 +30
28AUG26 152.50 C 0.00 0.00 0.00 10.80 -0.99 54 0 60 0
28AUG26 155.00 C 0.00 0.00 0.00 10.12 -0.88 54 0 117 0
28AUG26 157.50 C 8.91 8.91 8.91 9.39 -0.82 54 30 102 +30
28AUG26 160.00 C 8.37 8.37 8.37 8.70 -0.78 54 27 69 +24
28AUG26 162.50 C 8.48 8.48 8.38 8.06 -0.73 54 60 100 +60
28AUG26 165.00 C 0.00 0.00 0.00 7.45 -0.70 54 0 29 0
28AUG26 167.50 C 0.00 0.00 0.00 6.89 -0.66 54 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 6.37 -0.61 54 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 5.89 -0.38 54 0 0 0
28AUG26 175.00 C 5.92 5.99 5.74 5.43 -0.54 54 131 128 +95
29SEP26 55.00 C 0.00 0.00 0.00 83.06 -2.20 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 80.59 -2.20 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 78.13 -2.20 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 75.68 -2.19 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 73.24 -2.18 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 70.80 -2.18 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.38 -2.17 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.97 -2.16 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.59 -2.14 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.23 -2.12 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 58.89 -2.11 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 56.58 -2.08 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 54.30 -2.06 52 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 52.06 -2.03 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.86 -2.00 52 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 47.70 -1.97 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.58 -1.94 52 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 43.52 -1.89 52 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 41.50 -1.86 52 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 39.54 -1.81 52 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 37.63 -1.77 52 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 35.78 -1.72 52 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 33.98 -1.68 52 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 32.25 -1.62 52 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 30.58 -1.20 52 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 28.41 -1.69 50 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 26.96 -1.52 50 0 2,263 0
29SEP26 122.50 C 0.00 0.00 0.00 25.51 -1.28 50 0 4,162 0
29SEP26 125.00 C 0.00 0.00 0.00 23.76 -1.54 49 0 7,570 0
29SEP26 127.50 C 0.00 0.00 0.00 22.43 -1.50 50 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 21.82 -0.97 52 0 1,074 0
29SEP26 132.50 C 0.00 0.00 0.00 20.34 -0.98 51 0 721 0
29SEP26 135.00 C 18.52 18.52 18.52 19.08 -1.17 51 14 2,495 -14
29SEP26 137.50 C 0.00 0.00 0.00 18.00 -1.26 51 0 411 0
29SEP26 140.00 C 0.00 0.00 0.00 16.97 -1.21 51 0 3,540 0
29SEP26 142.50 C 0.00 0.00 0.00 15.97 -1.18 51 0 1,471 0
29SEP26 145.00 C 14.24 14.24 14.24 15.09 -1.13 52 1 927 0
29SEP26 147.50 C 0.00 0.00 0.00 14.26 -1.15 52 0 2,165 0
29SEP26 150.00 C 0.00 0.00 0.00 13.42 -1.12 52 0 1,932 0
29SEP26 152.50 C 0.00 0.00 0.00 12.72 -1.00 52 0 194 0
29SEP26 155.00 C 11.31 11.31 11.03 11.98 -0.89 53 50 461 +50
29SEP26 157.50 C 0.00 0.00 0.00 11.32 -0.75 53 0 486 0
29SEP26 160.00 C 0.00 0.00 0.00 10.60 -0.70 53 0 6,291 0
29SEP26 162.50 C 9.59 9.97 9.52 9.92 -0.67 53 439 439 +328
29SEP26 165.00 C 0.00 0.00 0.00 9.28 -0.63 53 0 459 0
29SEP26 167.50 C 0.00 0.00 0.00 8.68 -0.59 53 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 8.12 -0.55 53 0 225 0
29SEP26 172.50 C 0.00 0.00 0.00 7.58 -0.52 53 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 7.08 -0.27 53 0 1,695 0
29SEP26 177.50 C 0.00 0.00 0.00 6.42 -0.45 52 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 5.99 -0.42 52 0 131 0
29SEP26 182.50 C 0.00 0.00 0.00 5.59 -0.39 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 5.22 -0.36 52 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 4.86 -0.51 52 0 0 0
29SEP26 190.00 C 5.40 5.40 5.40 4.54 -0.32 52 1 86 0
29SEP26 192.50 C 0.00 0.00 0.00 4.23 -0.30 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 3.94 -0.28 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 3.67 -0.26 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 3.42 -0.24 52 0 1,302 0
29SEP26 205.00 C 0.00 0.00 0.00 2.96 -0.22 52 0 354 0
29SEP26 210.00 C 0.00 0.00 0.00 2.57 -0.18 52 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 2.22 -0.16 52 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 1.92 -0.14 52 0 516 0
30DEC26 55.00 C 0.00 0.00 0.00 83.51 -2.19 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 81.10 -2.19 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 78.71 -2.17 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 76.32 -2.17 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 73.96 -2.16 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 71.62 -2.15 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 69.31 -2.14 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.02 -2.12 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.76 -2.11 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.54 -2.09 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.35 -2.07 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 58.20 -2.04 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.09 -2.02 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 54.02 -1.99 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.99 -1.97 50 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 50.01 -1.94 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.08 -1.90 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.19 -1.88 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 44.35 -1.85 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 42.57 -1.81 50 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 40.83 -1.77 50 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 39.15 -1.73 50 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 36.56 -1.88 47 500 16,825 -500
30DEC26 112.50 C 0.00 0.00 0.00 35.93 -1.66 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 34.40 -1.62 50 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 32.92 -1.58 50 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 31.49 -1.54 50 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 30.11 -1.50 50 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 28.78 -0.60 50 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 27.50 -1.42 50 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 26.26 -1.38 50 0 1,129 0
30DEC26 132.50 C 23.48 24.16 23.48 24.67 -1.75 49 92 900 +89
30DEC26 135.00 C 22.43 22.52 22.43 23.64 -1.29 49 60 909 +14
30DEC26 137.50 C 21.43 21.53 21.43 22.59 -1.31 49 60 658 +60
30DEC26 140.00 C 20.58 20.58 20.58 21.60 -1.25 50 30 1,258 0
30DEC26 142.50 C 19.58 19.58 19.58 20.66 -1.20 50 30 1,456 +29
30DEC26 145.00 C 0.00 0.00 0.00 19.72 -1.19 50 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 18.91 -1.09 50 0 1,080 0
30DEC26 150.00 C 17.13 17.13 17.13 18.05 -0.98 50 30 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 17.28 -0.94 50 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 16.83 -0.72 51 0 833 0
30DEC26 157.50 C 0.00 0.00 0.00 15.85 -1.01 51 0 75 0
30DEC26 160.00 C 14.49 15.01 14.49 15.18 -1.03 51 16 304 +8
30DEC26 162.50 C 0.00 0.00 0.00 14.53 -0.92 51 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 13.83 -0.89 51 0 237 0
30DEC26 167.50 C 0.00 0.00 0.00 13.16 -0.86 51 0 85 0
30DEC26 170.00 C 12.60 12.60 12.60 12.52 -0.83 51 2 339 0
30DEC26 172.50 C 0.00 0.00 0.00 11.91 -0.80 51 0 111 0
30DEC26 175.00 C 0.00 0.00 0.00 11.34 -0.76 51 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 10.78 -0.40 51 0 160 0
30DEC26 180.00 C 10.65 10.80 10.65 10.26 -0.38 51 23 1,866 0
30DEC26 182.50 C 0.00 0.00 0.00 9.75 -0.38 51 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 9.27 -0.66 51 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 8.56 -0.61 50 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 8.38 -0.34 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 7.74 -0.56 50 0 17 0
30DEC26 195.00 C 8.54 8.54 8.19 7.36 -0.53 50 75 97 +58
30DEC26 197.50 C 0.00 0.00 0.00 6.99 -0.52 50 0 52 0
30DEC26 200.00 C 7.83 7.83 7.64 6.65 -0.49 50 170 437 +170
30MAR27 57.50 C 0.00 0.00 0.00 81.69 -2.15 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 79.37 -2.13 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 77.07 -2.11 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 74.79 -2.10 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 72.54 -2.08 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 70.33 -2.05 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.14 -2.04 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 66.00 -2.00 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 63.88 -1.99 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.81 -1.95 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.78 -1.92 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.79 -1.89 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.84 -1.86 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 53.94 -1.82 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 52.08 -1.79 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 50.27 -1.74 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 48.50 -1.71 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.78 -1.67 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 45.10 -1.63 49 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 43.48 -1.59 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 41.89 -1.55 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.36 -1.51 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.87 -1.47 49 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 37.42 -1.43 49 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 36.02 -1.39 49 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 34.67 -1.35 49 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 33.36 -1.31 49 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 32.09 -1.27 49 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 30.86 -1.23 49 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 29.68 -1.19 49 0 56 0
30MAR27 132.50 C 27.32 27.32 26.80 28.15 -1.54 48 90 93 +63
30MAR27 135.00 C 25.82 25.82 25.76 27.08 -1.35 48 51 181 +51
30MAR27 137.50 C 24.81 24.81 24.77 26.05 -1.34 48 60 360 +60
30MAR27 140.00 C 0.00 0.00 0.00 25.06 -1.31 48 0 156 0
30MAR27 142.50 C 0.00 0.00 0.00 24.13 -1.20 48 0 153 0
30MAR27 145.00 C 0.00 0.00 0.00 23.22 -1.27 48 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 22.35 -1.24 48 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 21.53 -1.19 49 0 55 0
30MAR27 152.50 C 0.00 0.00 0.00 20.73 -1.48 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 20.43 -0.86 50 0 25 0
30MAR27 157.50 C 0.00 0.00 0.00 19.25 -1.28 49 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 18.91 -0.80 50 0 61 0
30MAR27 162.50 C 0.00 0.00 0.00 18.00 -0.93 49 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 17.40 -0.78 50 0 50 0
30MAR27 167.50 C 0.00 0.00 0.00 16.67 -0.78 49 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 16.07 -0.68 50 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 15.43 -0.65 50 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 14.81 -0.63 50 0 54 0
30MAR27 177.50 C 0.00 0.00 0.00 14.21 -0.61 49 0 51 0
30MAR27 180.00 C 13.30 13.30 13.30 13.25 -0.98 49 9 218 +9
TOTAL CALL 14,558 321,177 +5,573
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 121 0 72 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 111 0 60 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 101 0 91 0
15MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 91 0 157 0
15MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.02 81 0 464 0
15MAY26 120.00 P 0.12 0.13 0.12 0.02 -0.04 77 60 197 +60
15MAY26 122.50 P 0.00 0.00 0.00 0.06 -0.06 77 0 164 0
15MAY26 125.00 P 0.37 0.37 0.37 0.15 -0.10 77 16 1,143 0
15MAY26 127.50 P 0.64 0.68 0.64 0.34 -0.11 77 58 275 -30
15MAY26 130.00 P 1.10 1.15 0.74 0.64 -0.12 76 471 1,729 +64
15MAY26 132.50 P 1.75 2.00 1.33 1.21 -0.04 77 260 606 +115
15MAY26 135.00 P 2.31 2.98 2.30 2.06 +0.12 78 413 571 -6
15MAY26 137.50 P 3.95 4.31 3.42 3.21 +0.26 79 361 1,422 +64
15MAY26 140.00 P 5.00 6.05 5.00 4.70 +0.54 80 43 1,006 +4
15MAY26 142.50 P 0.00 0.00 0.00 6.46 +0.80 82 0 75 0
15MAY26 145.00 P 9.98 10.00 9.85 8.50 +1.05 85 9 14 -7
15MAY26 147.50 P 0.00 0.00 0.00 10.72 +1.35 90 0 30 0
15MAY26 150.00 P 0.00 0.00 0.00 13.07 +1.60 98 0 0 0
15MAY26 152.50 P 0.00 0.00 0.00 15.10 +1.38 77 0 6 0
15MAY26 155.00 P 0.00 0.00 0.00 17.54 +1.55 76 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 20.01 +2.03 75 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 22.50 +2.10 0 0 0 0
15MAY26 162.50 P 0.00 0.00 0.00 25.00 +2.15 0 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 27.50 +1.51 0 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 30.00 +1.92 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 0.70 +0.07 77 0 0 0
22MAY26 120.00 P 1.04 1.04 1.04 0.97 +0.08 76 25 25 +25
22MAY26 122.50 P 1.46 1.46 1.40 1.42 +0.21 77 90 144 0
22MAY26 125.00 P 1.95 2.16 1.95 1.85 +0.19 75 50 158 +45
22MAY26 127.50 P 3.00 3.00 2.82 2.46 +0.25 75 14 105 0
22MAY26 130.00 P 3.44 3.79 3.38 3.25 +0.33 75 436 479 +394
22MAY26 132.50 P 4.38 4.81 4.33 4.18 +0.49 75 183 230 +177
22MAY26 135.00 P 6.00 6.08 5.51 5.31 +0.67 76 233 402 +180
22MAY26 137.50 P 0.00 0.00 0.00 6.59 +0.81 77 0 70 0
22MAY26 140.00 P 8.65 8.65 8.65 8.06 +0.96 77 30 260 0
22MAY26 142.50 P 0.00 0.00 0.00 9.67 +1.11 78 0 91 0
22MAY26 145.00 P 0.00 0.00 0.00 11.38 +1.13 79 0 84 0
22MAY26 147.50 P 0.00 0.00 0.00 12.90 +0.85 76 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 14.82 +1.34 76 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 16.82 +1.44 76 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 18.89 +1.55 76 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 21.08 +1.66 76 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 24.02 +2.45 91 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 26.37 +2.60 94 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 28.78 +1.95 98 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 31.22 +2.01 102 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 137 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 131 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 125 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 119 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 113 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 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 0.03 0.03 0.03 0.01 0.00 78 1 227 -1
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 297 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 393 0
28MAY26 95.00 P 0.05 0.06 0.05 0.02 +0.01 69 131 1,087 +131
28MAY26 97.50 P 0.00 0.00 0.00 0.03 0.00 67 0 656 0
28MAY26 100.00 P 0.00 0.00 0.00 0.05 0.00 67 0 1,577 0
28MAY26 102.50 P 0.00 0.00 0.00 0.08 0.00 66 0 723 0
28MAY26 105.00 P 0.00 0.00 0.00 0.13 0.00 66 0 1,611 0
28MAY26 107.50 P 0.00 0.00 0.00 0.21 +0.01 66 0 2,208 0
28MAY26 110.00 P 0.00 0.00 0.00 0.33 +0.02 66 0 5,381 0
28MAY26 112.50 P 0.77 0.77 0.72 0.49 +0.02 66 90 2,379 0
28MAY26 115.00 P 0.94 1.00 0.84 0.72 +0.06 66 328 3,119 -207
28MAY26 117.50 P 1.19 1.29 1.19 1.01 +0.07 66 104 3,415 0
28MAY26 120.00 P 1.50 1.71 1.50 1.39 +0.11 66 97 7,859 -69
28MAY26 122.50 P 1.95 2.18 1.95 1.81 +0.14 65 146 2,011 +9
28MAY26 125.00 P 2.34 2.87 2.34 2.36 +0.17 65 336 3,823 +206
28MAY26 127.50 P 3.23 3.53 3.20 3.06 +0.29 65 113 2,719 -76
28MAY26 130.00 P 4.16 4.62 3.88 3.88 +0.37 65 144 2,666 +114
28MAY26 132.50 P 5.68 5.68 5.20 4.87 +0.50 65 17 1,830 +7
28MAY26 135.00 P 6.05 6.99 6.05 6.01 +0.63 65 120 3,534 +44
28MAY26 137.50 P 8.00 8.38 7.41 7.41 +0.61 67 247 2,012 +145
28MAY26 140.00 P 9.05 9.93 8.71 8.71 +0.81 66 414 983 +168
28MAY26 142.50 P 11.08 11.08 11.08 10.40 +1.04 68 30 470 0
28MAY26 145.00 P 0.00 0.00 0.00 12.12 +1.08 69 0 536 0
28MAY26 147.50 P 14.00 14.00 14.00 13.54 +0.77 66 30 403 0
28MAY26 150.00 P 0.00 0.00 0.00 15.39 +1.22 66 0 230 0
28MAY26 152.50 P 0.00 0.00 0.00 17.33 +1.34 66 0 287 0
28MAY26 155.00 P 0.00 0.00 0.00 19.38 +1.45 66 0 68 0
28MAY26 157.50 P 0.00 0.00 0.00 21.47 +1.53 65 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 24.02 +2.00 71 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 26.68 +2.49 78 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 29.03 +1.85 80 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 31.32 +1.89 81 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 33.65 +1.84 82 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 36.02 +1.94 84 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 38.40 +1.98 86 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 40.81 +2.03 87 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 43.27 +2.20 90 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 0.00 0.00 0.00 0.01 0.00 85 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 327 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 833 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 55 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 615 0
29JUN26 85.00 P 0.29 0.29 0.29 0.06 0.00 56 15 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.09 0.00 56 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.14 +0.01 56 0 7,379 0
29JUN26 92.50 P 0.46 0.46 0.46 0.20 +0.02 56 3 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.29 +0.02 56 0 1,198 0
29JUN26 97.50 P 0.74 0.74 0.74 0.42 +0.04 56 20 1,553 +20
29JUN26 100.00 P 0.00 0.00 0.00 0.56 +0.05 56 0 11,249 0
29JUN26 102.50 P 0.95 0.95 0.95 0.76 +0.06 56 10 8,753 +7
29JUN26 105.00 P 1.16 1.29 1.16 1.01 +0.10 56 7 7,424 +6
29JUN26 107.50 P 1.36 1.58 1.36 1.30 +0.11 56 10 8,600 +10
29JUN26 110.00 P 1.87 1.92 1.76 1.68 +0.16 56 13 17,668 +8
29JUN26 112.50 P 2.16 2.16 2.16 2.08 +0.17 56 20 4,472 +20
29JUN26 115.00 P 2.76 2.76 2.76 2.52 +0.20 56 1 9,918 0
29JUN26 117.50 P 3.39 3.40 3.22 3.10 +0.33 56 75 3,705 +57
29JUN26 120.00 P 3.75 4.00 3.73 3.72 +0.36 55 43 5,714 +1
29JUN26 122.50 P 0.00 0.00 0.00 4.44 +0.45 55 0 2,394 0
29JUN26 125.00 P 5.52 5.52 5.39 5.25 +0.45 55 31 2,244 +11
29JUN26 127.50 P 6.60 6.60 6.40 6.15 +0.57 55 8 1,268 0
29JUN26 130.00 P 7.75 7.80 7.75 7.21 +0.71 55 43 8,669 +43
29JUN26 132.50 P 9.01 9.01 9.01 8.30 +0.73 56 60 1,444 +14
29JUN26 135.00 P 9.63 10.34 9.55 9.66 +0.94 56 909 1,516 +427
29JUN26 137.50 P 11.67 11.82 11.29 10.97 +1.04 57 228 790 +87
29JUN26 140.00 P 13.20 13.29 12.63 12.43 +1.13 57 374 3,429 +138
29JUN26 142.50 P 0.00 0.00 0.00 14.01 +1.25 57 0 1,274 0
29JUN26 145.00 P 16.08 16.15 16.08 15.66 +1.26 58 52 793 +50
29JUN26 147.50 P 0.00 0.00 0.00 17.37 +1.32 58 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 19.11 +1.18 59 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 20.97 +1.29 59 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 22.83 +1.30 59 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 24.84 +1.45 60 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 26.86 +1.48 60 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 28.93 +1.53 61 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 31.09 +1.64 62 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 33.26 +1.65 62 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 35.50 +1.73 63 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 37.78 +1.80 65 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 40.06 +1.80 65 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 42.42 +1.88 67 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 44.79 +1.96 68 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 47.10 +1.99 69 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 49.33 +1.93 69 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 52.03 +2.31 73 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 54.32 +2.27 73 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 56.67 +2.22 73 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 58.72 +1.72 70 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 60.98 +1.85 69 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 63.37 +1.62 69 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 68.21 +1.88 71 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 72.52 +1.37 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 77.93 +1.88 72 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 82.50 +1.62 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.08 +0.01 53 0 60 0
30JUL26 80.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.17 +0.02 53 0 97 0
30JUL26 85.00 P 0.00 0.00 0.00 0.24 +0.03 53 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.33 +0.03 53 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.45 +0.05 53 0 62 0
30JUL26 92.50 P 0.00 0.00 0.00 0.58 +0.05 53 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.78 +0.09 53 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 0.98 +0.09 53 0 458 0
30JUL26 100.00 P 0.00 0.00 0.00 1.31 +0.14 53 0 605 0
30JUL26 102.50 P 0.00 0.00 0.00 1.61 +0.15 53 0 865 0
30JUL26 105.00 P 0.00 0.00 0.00 2.02 +0.21 53 0 1,085 0
30JUL26 107.50 P 0.00 0.00 0.00 2.43 +0.21 53 0 655 0
30JUL26 110.00 P 2.99 2.99 2.99 2.97 +0.29 53 3 1,168 0
30JUL26 112.50 P 0.00 0.00 0.00 3.51 +0.35 53 0 472 0
30JUL26 115.00 P 4.31 4.31 4.31 4.07 +0.39 53 7 5,336 0
30JUL26 117.50 P 5.03 5.03 5.03 4.76 +0.42 53 11 436 0
30JUL26 120.00 P 5.80 5.95 5.59 5.54 +0.47 53 155 1,629 +10
30JUL26 122.50 P 0.00 0.00 0.00 6.36 +0.60 53 0 6,122 0
30JUL26 125.00 P 7.40 7.40 7.40 7.24 +0.60 53 6 687 +6
30JUL26 127.50 P 8.75 8.75 8.70 8.29 +0.69 53 40 476 +10
30JUL26 130.00 P 0.00 0.00 0.00 9.41 +0.83 53 0 530 0
30JUL26 132.50 P 10.95 11.28 10.95 10.60 +0.87 53 26 978 +25
30JUL26 135.00 P 12.12 12.12 12.12 11.88 +0.91 53 30 553 +30
30JUL26 137.50 P 13.85 13.85 13.62 13.26 +1.05 53 32 1,036 +8
30JUL26 140.00 P 14.86 15.52 14.86 14.71 +1.08 53 240 1,202 +48
30JUL26 142.50 P 16.16 17.14 16.16 16.32 +1.26 54 70 590 +25
30JUL26 145.00 P 18.81 18.81 18.61 17.94 +1.20 55 88 381 0
30JUL26 147.50 P 0.00 0.00 0.00 19.55 +1.20 55 0 440 0
30JUL26 150.00 P 0.00 0.00 0.00 21.36 +1.22 55 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 23.11 +1.26 56 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 24.98 +1.38 56 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 26.85 +1.38 56 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 28.77 +1.43 56 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 30.80 +1.56 57 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 32.83 +1.56 57 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 34.88 +1.57 57 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 37.05 +1.70 58 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 39.22 +1.72 59 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 41.40 +1.73 59 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.18 +0.03 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.24 +0.04 53 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.33 +0.05 53 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.44 +0.07 53 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.58 +0.08 53 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.75 +0.11 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.96 +0.13 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 1.19 +0.15 53 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.49 +0.18 53 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 1.80 +0.20 53 0 51 0
28AUG26 100.00 P 0.00 0.00 0.00 2.25 +0.30 53 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 2.62 +0.27 53 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.06 +0.29 53 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.56 +0.25 52 0 0 0
28AUG26 110.00 P 4.48 4.60 4.37 4.38 +0.53 53 1,205 1,205 +1,205
28AUG26 112.50 P 0.00 0.00 0.00 4.92 +0.56 53 0 10 0
28AUG26 115.00 P 6.01 6.01 6.01 5.62 +0.55 53 10 62 0
28AUG26 117.50 P 0.00 0.00 0.00 6.42 +0.64 53 0 129 0
28AUG26 120.00 P 7.18 7.56 7.16 7.19 +0.56 52 158 277 +82
28AUG26 122.50 P 8.06 8.50 8.02 8.20 +0.69 53 70 356 0
28AUG26 125.00 P 9.09 9.57 9.09 9.13 +0.68 52 30 889 +30
28AUG26 127.50 P 0.00 0.00 0.00 10.28 +0.82 53 0 210 0
28AUG26 130.00 P 0.00 0.00 0.00 11.36 +0.99 53 0 85 0
28AUG26 132.50 P 0.00 0.00 0.00 12.62 +1.09 52 0 222 0
28AUG26 135.00 P 0.00 0.00 0.00 13.95 +1.27 53 0 489 0
28AUG26 137.50 P 0.00 0.00 0.00 15.36 +1.08 53 0 269 0
28AUG26 140.00 P 16.90 17.27 16.84 16.87 +1.17 53 120 1,277 +113
28AUG26 142.50 P 0.00 0.00 0.00 18.34 +1.19 53 0 201 0
28AUG26 145.00 P 20.77 20.77 20.77 19.96 +1.20 54 10 493 +10
28AUG26 147.50 P 0.00 0.00 0.00 21.63 +1.21 54 0 85 0
28AUG26 150.00 P 0.00 0.00 0.00 23.62 +1.51 55 0 324 0
28AUG26 152.50 P 0.00 0.00 0.00 25.33 +1.34 55 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 27.08 +1.38 56 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 28.97 +1.51 56 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.85 +1.51 56 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 32.74 +1.51 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 34.72 +1.61 57 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 36.76 +1.66 57 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 38.81 +1.67 57 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 40.86 +1.68 58 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 43.01 +1.77 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 +0.02 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 +0.05 52 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.26 +0.05 52 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.35 +0.06 52 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.46 +0.08 52 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.60 +0.10 52 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.76 +0.11 52 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.00 +0.18 52 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.18 +0.15 52 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.48 +0.21 52 0 3,080 0
29SEP26 92.50 P 0.00 0.00 0.00 1.78 +0.22 52 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 2.16 +0.30 52 0 1,534 0
29SEP26 97.50 P 0.00 0.00 0.00 2.57 +0.30 52 0 1,181 0
29SEP26 100.00 P 0.00 0.00 0.00 3.01 +0.33 52 0 8,730 0
29SEP26 102.50 P 0.00 0.00 0.00 3.56 +0.42 52 0 7,402 0
29SEP26 105.00 P 0.00 0.00 0.00 4.23 +0.54 52 0 5,573 0
29SEP26 107.50 P 0.00 0.00 0.00 4.88 +0.51 52 0 5,231 0
29SEP26 110.00 P 0.00 0.00 0.00 5.47 +0.42 52 0 6,596 0
29SEP26 112.50 P 0.00 0.00 0.00 6.25 +0.51 52 0 3,468 0
29SEP26 115.00 P 0.00 0.00 0.00 6.96 +0.54 52 0 4,549 0
29SEP26 117.50 P 0.00 0.00 0.00 7.80 +0.60 52 0 6,316 0
29SEP26 120.00 P 0.00 0.00 0.00 8.69 +0.60 52 0 5,199 0
29SEP26 122.50 P 0.00 0.00 0.00 9.67 +0.85 51 0 2,244 0
29SEP26 125.00 P 0.00 0.00 0.00 10.54 +0.50 51 0 5,653 0
29SEP26 127.50 P 0.00 0.00 0.00 11.97 +0.88 52 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 12.72 +0.88 51 0 3,665 0
29SEP26 132.50 P 0.00 0.00 0.00 14.42 +1.04 52 0 195 0
29SEP26 135.00 P 0.00 0.00 0.00 15.64 +1.14 52 0 1,023 0
29SEP26 137.50 P 17.77 17.80 17.77 17.04 +1.01 52 60 4,070 +30
29SEP26 140.00 P 18.60 19.32 18.60 18.58 +1.32 52 231 3,785 0
29SEP26 142.50 P 0.00 0.00 0.00 20.09 +1.18 52 0 1,252 0
29SEP26 145.00 P 0.00 0.00 0.00 21.68 +1.14 53 0 95 0
29SEP26 147.50 P 0.00 0.00 0.00 23.33 +1.18 53 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 25.32 +1.50 54 0 286 0
29SEP26 152.50 P 0.00 0.00 0.00 26.97 +1.40 54 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 28.75 +1.47 54 0 260 0
29SEP26 157.50 P 0.00 0.00 0.00 30.55 +1.55 55 0 985 0
29SEP26 160.00 P 0.00 0.00 0.00 32.44 +1.63 55 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 34.33 +1.63 55 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 36.23 +1.63 55 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.18 +1.69 55 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 40.23 +1.78 56 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 42.28 +1.78 56 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 44.34 +1.79 56 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 46.40 +1.79 56 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 48.57 +1.90 57 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 50.65 +1.81 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 52.81 +1.78 57 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 54.97 +1.75 57 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 57.16 +1.74 58 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 59.44 +1.80 58 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.66 +1.75 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 63.90 +1.78 59 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 66.15 +1.79 59 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 70.70 +1.83 59 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 75.29 +1.88 60 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 79.93 +1.90 60 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 84.61 +3.43 60 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.02 50 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 +0.02 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 +0.03 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 +0.04 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 +0.04 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.52 +0.06 50 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.67 +0.07 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.83 +0.08 50 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.05 +0.11 50 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.27 +0.10 50 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.56 +0.16 50 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 1.87 +0.16 50 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.19 +0.17 50 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.62 +0.23 50 0 92 0
30DEC26 90.00 P 3.50 3.50 3.50 3.05 +0.23 50 2 4,086 +2
30DEC26 92.50 P 0.00 0.00 0.00 3.51 +0.26 50 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 4.07 +0.31 50 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 4.64 +0.32 50 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 5.24 +0.35 50 0 3,331 0
30DEC26 102.50 P 0.00 0.00 0.00 5.96 +0.43 50 0 981 0
30DEC26 105.00 P 6.88 6.90 6.88 6.69 +0.43 50 23 985 0
30DEC26 107.50 P 0.00 0.00 0.00 7.60 +0.61 51 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 8.42 +0.60 50 500 18,643 0
30DEC26 112.50 P 0.00 0.00 0.00 9.27 +0.64 50 0 1,561 0
30DEC26 115.00 P 10.40 10.40 10.40 9.94 +0.58 49 3 3,715 +3
30DEC26 117.50 P 0.00 0.00 0.00 11.18 +0.76 50 0 1,236 0
30DEC26 120.00 P 0.00 0.00 0.00 12.12 +0.66 50 0 1,291 0
30DEC26 122.50 P 0.00 0.00 0.00 13.21 +0.75 50 0 2,516 0
30DEC26 125.00 P 14.29 14.29 14.29 14.37 +0.81 50 30 4,898 0
30DEC26 127.50 P 15.99 15.99 15.99 15.58 +0.86 50 30 483 -1
30DEC26 130.00 P 16.77 17.25 16.77 16.85 +0.93 50 47 320 -5
30DEC26 132.50 P 18.09 18.53 18.09 18.18 +0.94 50 61 137 +31
30DEC26 135.00 P 19.51 19.51 19.51 19.56 +0.94 50 137 464 -137
30DEC26 137.50 P 0.00 0.00 0.00 20.94 +0.93 50 0 210 0
30DEC26 140.00 P 22.82 22.82 22.82 22.40 +1.09 50 30 4,102 +30
30DEC26 142.50 P 0.00 0.00 0.00 24.07 +1.27 51 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 25.66 +1.19 51 0 6,959 0
30DEC26 147.50 P 27.71 27.88 27.71 27.30 +1.23 51 60 365 +4
30DEC26 150.00 P 0.00 0.00 0.00 29.19 +1.46 52 0 369 0
30DEC26 152.50 P 0.00 0.00 0.00 30.83 +1.33 52 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 32.59 +1.31 52 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 34.40 +1.39 52 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 35.09 +1.25 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 36.86 +0.26 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.72 +1.42 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 41.79 +2.63 53 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 43.71 +2.70 53 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 44.31 +1.43 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 46.19 +1.45 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 48.20 +1.58 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 51.71 +3.08 54 0 9 0
30DEC26 182.50 P 0.00 0.00 0.00 52.22 +1.59 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 54.24 +1.59 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 56.27 +1.60 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 58.32 +1.63 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 60.46 +1.73 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 62.60 +1.73 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 64.75 +1.74 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 66.90 +1.75 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.40 +0.06 49 0 32 0
30MAR27 60.00 P 0.00 0.00 0.00 0.50 +0.06 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.66 +0.09 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.82 +0.10 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.03 +0.15 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.26 +0.15 49 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.50 +0.16 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.82 +0.21 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.15 +0.22 49 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.52 +0.26 49 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 2.96 +0.30 49 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 3.40 +0.30 49 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 3.89 +0.36 49 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.47 +0.41 49 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.05 +0.41 49 0 832 0
30MAR27 95.00 P 6.00 6.00 6.00 5.64 +0.42 49 16 151 +16
30MAR27 97.50 P 0.00 0.00 0.00 6.38 +0.55 49 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 7.12 +0.55 49 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 7.87 +0.56 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 8.68 +0.62 49 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 9.60 +0.70 49 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.52 +0.70 49 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.46 +0.72 49 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 12.40 +0.64 49 0 31 0
30MAR27 117.50 P 0.00 0.00 0.00 13.55 +0.72 49 0 14 0
30MAR27 120.00 P 0.00 0.00 0.00 14.64 +0.81 49 0 64 0
30MAR27 122.50 P 0.00 0.00 0.00 15.72 +0.77 48 0 22 0
30MAR27 125.00 P 0.00 0.00 0.00 16.99 +0.84 49 0 6 0
30MAR27 127.50 P 18.74 18.74 18.74 18.15 +1.04 49 30 30 +30
30MAR27 130.00 P 20.04 20.04 20.04 19.44 +1.07 48 30 66 0
30MAR27 132.50 P 21.45 21.45 21.45 20.82 +0.63 49 30 30 +30
30MAR27 135.00 P 0.00 0.00 0.00 22.22 +1.19 49 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 23.60 +1.01 49 0 65 0
30MAR27 140.00 P 25.47 25.82 25.22 25.12 +1.06 49 134 166 +128
30MAR27 142.50 P 0.00 0.00 0.00 26.74 +1.42 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 28.32 +1.07 49 0 166 0
30MAR27 147.50 P 30.57 30.57 30.57 29.91 +1.14 49 30 65 +30
30MAR27 150.00 P 0.00 0.00 0.00 31.53 +1.14 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 32.75 +1.40 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.45 +1.44 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.15 +1.44 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.85 +1.44 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 39.56 +1.45 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.29 +1.47 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.14 +1.60 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.01 +1.61 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 46.88 +1.61 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.76 +1.62 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 50.64 +1.62 49 0 0 0
30MAR27 180.00 P 55.00 55.00 55.00 52.53 +1.63 49 2 2 +2
TOTAL PUT 10,819 397,016 +4,250
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 169.10
28MAY26 145.00 C 0.00 0.00 0.00 25.78 -0.81 69 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 23.70 -0.70 69 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 20.91 -1.37 60 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 18.89 -1.36 60 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 16.98 -1.33 60 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 15.17 -1.30 60 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 13.48 -1.25 60 0 1,554 0
28MAY26 162.50 C 0.00 0.00 0.00 11.90 -1.21 60 0 60 0
28MAY26 165.00 C 0.00 0.00 0.00 10.24 -1.36 58 0 30 0
28MAY26 167.50 C 8.36 8.36 8.36 8.92 -1.52 58 8 113 +8
28MAY26 170.00 C 0.00 0.00 0.00 7.73 -1.38 59 0 452 0
28MAY26 172.50 C 6.77 6.77 6.77 6.66 -1.28 59 20 191 0
28MAY26 175.00 C 5.50 5.50 5.22 5.69 -0.96 59 11 509 -1
28MAY26 177.50 C 4.60 4.60 4.60 4.85 -1.05 59 10 351 -10
28MAY26 180.00 C 3.71 4.05 3.71 4.11 -0.83 59 30 1,402 +30
28MAY26 182.50 C 3.22 3.40 3.22 3.51 -0.83 60 123 210 +118
28MAY26 185.00 C 2.86 2.86 2.86 2.96 -0.71 60 15 1,207 +15
28MAY26 187.50 C 2.32 2.32 2.32 2.51 -0.58 60 24 702 +24
28MAY26 190.00 C 1.88 2.28 1.88 2.07 -0.52 60 77 883 -16
28MAY26 192.50 C 0.00 0.00 0.00 1.70 -0.45 60 0 762 0
28MAY26 195.00 C 0.00 0.00 0.00 1.39 -0.39 60 0 1,991 0
28MAY26 197.50 C 0.00 0.00 0.00 1.13 -0.34 60 0 713 0
28MAY26 200.00 C 1.00 1.08 1.00 0.91 -0.30 60 40 1,118 +30
28MAY26 205.00 C 0.00 0.00 0.00 0.58 -0.22 60 0 313 0
28MAY26 210.00 C 0.00 0.00 0.00 0.37 -0.15 60 0 513 0
28MAY26 215.00 C 0.00 0.00 0.00 0.23 -0.10 60 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.14 -0.07 60 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.08 -0.05 60 0 1,114 0
28MAY26 230.00 C 0.00 0.00 0.00 0.05 -0.03 60 0 564 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 72 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 80 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 83 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 85 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 94 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 107 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 50.38 -1.52 63 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 47.77 -1.76 58 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 45.80 -1.39 62 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 43.13 -1.72 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 41.29 -1.56 61 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 38.91 -1.62 58 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 36.86 -1.20 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 34.56 -1.38 57 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 31.99 -1.84 53 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 30.03 -1.56 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 28.14 -1.75 53 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 26.13 -1.24 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 24.80 -0.74 55 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 22.60 -1.18 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 20.95 -1.15 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 19.37 -1.12 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 17.88 -1.08 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 16.46 -1.04 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 15.16 -0.97 53 0 15 0
29JUN26 167.50 C 14.21 14.21 14.21 13.70 -1.33 52 15 40 0
29JUN26 170.00 C 0.00 0.00 0.00 12.56 -1.24 52 0 352 0
29JUN26 172.50 C 0.00 0.00 0.00 11.49 -1.18 52 0 618 0
29JUN26 175.00 C 0.00 0.00 0.00 10.51 -1.10 52 0 654 0
29JUN26 177.50 C 9.96 9.96 9.96 9.59 -1.06 53 15 108 -15
29JUN26 180.00 C 8.74 8.74 8.74 8.75 -1.00 53 2 655 0
29JUN26 182.50 C 0.00 0.00 0.00 7.97 -0.89 53 0 166 0
29JUN26 185.00 C 0.00 0.00 0.00 7.25 -0.79 53 0 633 0
29JUN26 187.50 C 0.00 0.00 0.00 6.61 -0.67 53 0 144 0
29JUN26 190.00 C 0.00 0.00 0.00 5.97 -0.61 53 0 426 0
29JUN26 192.50 C 5.08 5.08 5.08 5.37 -0.57 53 7 99 -7
29JUN26 195.00 C 4.63 4.64 4.62 4.82 -0.53 53 48 877 -32
29JUN26 197.50 C 0.00 0.00 0.00 4.32 -0.49 53 0 171 0
29JUN26 200.00 C 4.22 4.22 4.22 3.86 -0.46 53 47 3,490 0
29JUN26 205.00 C 3.32 3.32 3.32 3.08 -0.39 53 100 939 +100
29JUN26 210.00 C 2.71 2.71 2.71 2.44 -0.33 53 30 377 0
29JUN26 215.00 C 2.19 2.36 2.19 1.92 -0.27 53 13 413 0
29JUN26 220.00 C 0.00 0.00 0.00 1.50 -0.23 53 0 231 0
29JUN26 225.00 C 1.60 1.60 1.60 1.17 -0.19 53 24 295 +24
29JUN26 230.00 C 1.33 1.33 1.33 0.90 -0.16 53 50 3,177 0
29JUN26 235.00 C 0.00 0.00 0.00 0.70 -0.13 53 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.54 -0.10 53 0 100 0
29JUN26 245.00 C 0.00 0.00 0.00 0.40 -0.09 53 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.30 -0.07 53 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.23 -0.05 53 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.17 -0.05 52 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.14 -0.02 53 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.10 -0.03 53 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 58 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 65 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 67 0 228 0
30JUL26 145.00 C 0.00 0.00 0.00 30.99 -1.51 53 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 29.28 -1.45 53 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 27.56 -1.43 53 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 25.93 -0.99 53 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 24.38 -0.99 53 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 22.93 -0.95 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 21.29 -1.15 52 0 0 0
30JUL26 162.50 C 18.55 18.57 18.55 19.95 -1.13 52 30 30 +30
30JUL26 165.00 C 17.36 17.36 17.36 18.52 -1.25 51 15 30 +15
30JUL26 167.50 C 0.00 0.00 0.00 17.34 -1.42 51 0 57 0
30JUL26 170.00 C 16.20 16.20 16.20 16.22 -1.36 52 31 87 +31
30JUL26 172.50 C 0.00 0.00 0.00 15.14 -1.33 52 0 82 0
30JUL26 175.00 C 13.37 13.37 13.37 14.15 -1.27 52 15 126 +15
30JUL26 177.50 C 0.00 0.00 0.00 13.21 -1.22 52 0 55 0
30JUL26 180.00 C 12.00 12.00 12.00 12.32 -1.17 52 18 63 +18
30JUL26 182.50 C 0.00 0.00 0.00 11.48 -1.13 52 0 77 0
30JUL26 185.00 C 10.20 10.20 10.20 10.70 -1.06 52 2 35 +2
30JUL26 187.50 C 0.00 0.00 0.00 9.94 -0.99 52 0 142 0
30JUL26 190.00 C 0.00 0.00 0.00 9.36 -0.79 53 0 3,882 0
30JUL26 192.50 C 0.00 0.00 0.00 8.41 -0.74 52 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 7.78 -0.70 52 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 7.19 -0.67 52 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 6.64 -0.64 52 0 83 0
30JUL26 205.00 C 0.00 0.00 0.00 5.64 -0.58 52 0 92 0
30JUL26 210.00 C 0.00 0.00 0.00 4.78 -0.53 52 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 4.16 -0.49 52 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 3.41 -0.42 52 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 2.87 -0.37 52 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 2.40 -0.33 52 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.01 -0.29 52 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.68 -0.26 52 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 1.40 -0.27 52 0 134 0
28AUG26 145.00 C 0.00 0.00 0.00 34.16 -1.21 56 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 32.46 -1.26 56 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 30.87 -1.26 55 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 29.37 -1.20 55 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 27.94 -1.02 55 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 26.53 -1.17 55 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 25.15 -1.17 55 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 24.06 -0.96 55 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 22.24 -1.48 54 0 0 0
28AUG26 167.50 C 21.58 21.58 21.58 21.07 -1.35 54 15 56 +2
28AUG26 170.00 C 21.16 21.16 21.16 19.98 -1.31 54 9 36 +6
28AUG26 172.50 C 0.00 0.00 0.00 18.94 -1.27 54 0 50 0
28AUG26 175.00 C 0.00 0.00 0.00 17.95 -1.23 54 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 17.00 -1.20 54 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 16.10 -1.16 54 0 27 0
28AUG26 182.50 C 0.00 0.00 0.00 15.25 -1.10 54 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 14.42 -1.08 55 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 13.62 -1.05 55 0 90 0
28AUG26 190.00 C 0.00 0.00 0.00 12.83 -1.02 55 0 16 0
28AUG26 192.50 C 0.00 0.00 0.00 11.95 -1.12 54 0 105 0
28AUG26 195.00 C 11.40 11.40 11.40 11.26 -1.06 54 2 2 0
28AUG26 197.50 C 0.00 0.00 0.00 10.60 -0.68 54 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 9.97 -0.66 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 36.45 -1.25 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 34.89 -1.26 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.39 -1.16 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 32.00 -1.14 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.59 -1.13 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.24 -1.13 55 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 27.96 -1.07 55 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 26.79 -1.00 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 25.60 -1.16 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 23.95 -1.43 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 22.87 -1.40 54 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 21.72 -1.48 54 0 11 0
29SEP26 175.00 C 0.00 0.00 0.00 20.74 -1.43 54 0 127 0
29SEP26 177.50 C 0.00 0.00 0.00 19.80 -1.29 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 18.72 -1.36 54 0 5,276 0
29SEP26 182.50 C 0.00 0.00 0.00 18.15 -1.03 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 17.32 -1.00 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 16.45 -1.06 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 15.71 -1.02 54 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 15.30 -0.72 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 14.55 -0.30 55 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 13.83 -0.30 55 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 13.15 -0.30 55 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 11.87 -0.30 55 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 10.71 -0.29 55 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 9.65 -0.28 55 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 8.69 -0.27 55 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 7.59 -0.49 54 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 6.83 -0.45 54 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 6.14 -0.42 54 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 5.51 -0.39 54 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 4.95 -0.36 54 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 4.44 -0.34 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 3.99 -0.30 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 3.57 -0.29 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 3.20 -0.27 54 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 2.87 -0.24 54 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 2.57 -0.22 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 2.30 -0.21 54 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 2.06 -0.19 54 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 1.85 -0.17 54 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 1.65 -0.16 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.48 -0.15 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.19 -0.12 54 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 0.95 -0.10 54 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 0.76 -0.09 54 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 0.61 -0.07 54 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.49 -0.06 54 0 139 0
30DEC26 145.00 C 0.00 0.00 0.00 42.64 -1.29 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 41.27 -1.07 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.89 -1.08 55 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 38.57 -1.03 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.29 -1.03 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 36.07 -1.03 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.88 -0.77 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.78 -0.94 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.61 -0.97 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.54 -0.91 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 29.90 -1.52 54 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 29.02 -1.22 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.05 -1.28 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 27.12 -1.25 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.11 -1.23 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 25.25 -1.19 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.24 -1.33 54 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 23.44 -1.22 54 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 22.94 -0.92 55 0 5 0
30DEC26 192.50 C 22.30 22.30 22.30 22.35 -0.73 55 2 35 0
30DEC26 195.00 C 0.00 0.00 0.00 21.56 -0.86 55 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 20.80 -0.84 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 20.06 -0.82 55 0 5,057 0
30DEC26 205.00 C 0.00 0.00 0.00 18.67 -0.78 55 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 17.36 -0.75 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 16.14 -0.72 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 15.01 -0.68 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 13.95 -0.66 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 12.97 -0.62 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 12.05 -0.60 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 11.20 -0.57 55 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 10.41 -0.54 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 9.67 -0.52 55 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 8.98 -0.50 55 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 8.35 -0.46 55 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 7.76 -0.44 55 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 7.21 -0.20 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 6.70 -0.19 55 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 6.22 -0.19 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 5.79 -0.18 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 5.38 -0.17 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 5.00 -0.17 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 4.65 -0.16 55 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 4.02 -0.15 55 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 3.47 -0.14 54 0 32 0
30DEC26 330.00 C 0.00 0.00 0.00 3.01 -0.12 54 0 70 0
30DEC26 340.00 C 0.00 0.00 0.00 2.60 -0.12 54 0 23 0
30DEC26 350.00 C 0.00 0.00 0.00 2.26 -0.10 54 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 47.73 -0.98 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 46.43 -0.95 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.15 -0.95 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.91 -0.95 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.71 -0.95 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.78 -1.68 54 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.66 -1.61 54 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 38.57 -1.71 54 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.51 -1.55 54 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.46 -1.54 54 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.47 -1.31 54 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.47 -1.61 54 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.96 -0.86 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 33.18 -0.68 55 0 1 0
30MAR27 180.00 C 32.98 32.98 32.98 32.14 -0.84 55 3 3 +3
30MAR27 182.50 C 31.17 31.17 31.17 31.46 -0.51 55 15 30 +15
30MAR27 185.00 C 0.00 0.00 0.00 30.42 -0.97 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 29.60 -0.90 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.81 -0.84 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 28.04 -0.77 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.43 -0.57 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 26.68 -0.53 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.93 -0.51 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 24.49 -0.48 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 23.12 -0.46 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 21.84 -0.43 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 20.62 -0.41 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 19.48 -0.39 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 18.39 -0.37 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 17.37 -0.35 55 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 16.41 -0.33 55 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 15.50 -0.31 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 14.65 -0.29 55 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 13.84 -0.28 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.08 -0.26 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 12.36 -0.25 55 0 11 0
TOTAL CALL 866 81,291 +405
28MAY26 145.00 P 1.48 1.48 1.20 0.96 +0.01 60 133 403 +133
28MAY26 147.50 P 1.72 1.72 1.72 1.29 +0.02 60 15 716 0
28MAY26 150.00 P 2.09 2.09 1.62 1.69 +0.04 60 30 548 +15
28MAY26 152.50 P 2.64 2.64 2.48 2.20 +0.05 60 30 718 +30
28MAY26 155.00 P 3.47 3.47 3.47 2.81 +0.13 60 50 550 0
28MAY26 157.50 P 0.00 0.00 0.00 3.50 +0.17 61 0 422 0
28MAY26 160.00 P 4.85 4.85 3.88 4.32 +0.31 61 60 2,091 +60
28MAY26 162.50 P 5.48 5.48 4.63 5.25 +0.40 61 30 467 +15
28MAY26 165.00 P 5.80 6.51 5.80 6.30 +0.50 61 7 823 -3
28MAY26 167.50 P 0.00 0.00 0.00 7.48 +0.62 61 0 1,033 0
28MAY26 170.00 P 7.89 8.40 7.89 8.79 +0.73 61 19 557 +4
28MAY26 172.50 P 0.00 0.00 0.00 10.20 +0.81 61 0 425 0
28MAY26 175.00 P 10.71 10.71 10.71 11.71 +0.86 61 15 370 -15
28MAY26 177.50 P 0.00 0.00 0.00 13.16 +0.81 60 0 764 0
28MAY26 180.00 P 0.00 0.00 0.00 14.93 +0.71 60 0 840 0
28MAY26 182.50 P 0.00 0.00 0.00 16.74 +0.70 60 0 79 0
28MAY26 185.00 P 0.00 0.00 0.00 18.68 +0.80 60 0 548 0
28MAY26 187.50 P 0.00 0.00 0.00 20.68 +0.86 60 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 22.75 +0.91 60 0 255 0
28MAY26 192.50 P 0.00 0.00 0.00 24.53 +0.62 55 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 26.85 +0.79 56 0 55 0
28MAY26 197.50 P 0.00 0.00 0.00 29.26 +1.00 58 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 31.44 +1.43 56 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 36.19 +1.43 56 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 40.90 +1.04 0 0 839 0
28MAY26 215.00 P 0.00 0.00 0.00 46.01 +1.32 60 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 50.94 +1.35 60 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 56.53 +2.00 87 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 60.90 +1.39 0 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 65.90 +1.40 0 0 121 0
28MAY26 240.00 P 0.00 0.00 0.00 71.52 +2.02 101 0 179 0
28MAY26 245.00 P 0.00 0.00 0.00 76.28 +1.78 99 0 0 -132
28MAY26 250.00 P 0.00 0.00 0.00 81.12 +1.62 97 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 86.12 +1.62 101 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 91.12 +1.62 105 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 96.49 +1.99 123 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 100.90 +1.40 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 106.12 +1.62 116 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 111.49 +1.99 135 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 116.28 +1.78 131 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 120.90 +1.40 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 125.90 +1.40 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 130.90 +1.40 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 141.09 +1.59 137 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 150.90 +1.40 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 161.09 +1.59 150 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 171.10 +1.60 156 0 0 0
29JUN26 120.00 P 0.59 0.59 0.59 0.36 +0.01 53 5 389 0
29JUN26 122.50 P 0.00 0.00 0.00 0.49 +0.02 53 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.63 +0.03 53 0 194 0
29JUN26 127.50 P 0.00 0.00 0.00 0.85 +0.06 53 0 125 0
29JUN26 130.00 P 1.30 1.50 1.30 1.06 +0.05 53 9 25,207 +6
29JUN26 132.50 P 0.00 0.00 0.00 1.35 +0.06 53 0 61 0
29JUN26 135.00 P 0.00 0.00 0.00 1.65 +0.07 53 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 2.05 +0.09 53 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.46 +0.10 53 0 261 0
29JUN26 142.50 P 3.14 3.14 3.14 2.99 +0.16 53 100 326 +100
29JUN26 145.00 P 4.00 4.00 4.00 3.51 +0.23 53 2 978 +2
29JUN26 147.50 P 4.56 4.56 4.56 4.09 +0.28 53 2 994 +2
29JUN26 150.00 P 5.27 5.27 5.27 4.76 +0.34 53 2 680 +2
29JUN26 152.50 P 0.00 0.00 0.00 5.53 +0.41 53 0 88 0
29JUN26 155.00 P 0.00 0.00 0.00 6.37 +0.45 53 0 462 0
29JUN26 157.50 P 0.00 0.00 0.00 7.27 +0.48 53 0 102 0
29JUN26 160.00 P 0.00 0.00 0.00 8.23 +0.51 52 0 504 0
29JUN26 162.50 P 0.00 0.00 0.00 9.40 +0.61 53 0 1,300 0
29JUN26 165.00 P 10.74 10.74 10.49 10.65 +0.78 53 21 1,266 +6
29JUN26 167.50 P 0.00 0.00 0.00 11.82 +0.74 53 0 224 0
29JUN26 170.00 P 0.00 0.00 0.00 13.19 +0.83 53 0 332 0
29JUN26 172.50 P 0.00 0.00 0.00 14.62 +0.91 53 0 158 0
29JUN26 175.00 P 0.00 0.00 0.00 16.07 +0.86 53 0 119 0
29JUN26 177.50 P 18.02 18.02 18.02 17.61 +0.95 53 15 185 0
29JUN26 180.00 P 0.00 0.00 0.00 19.26 +1.16 53 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 21.17 +1.15 54 0 525 0
29JUN26 185.00 P 0.00 0.00 0.00 22.28 +0.54 52 0 149 0
29JUN26 187.50 P 0.00 0.00 0.00 24.16 +0.62 52 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 26.03 +0.69 52 0 221 0
29JUN26 192.50 P 0.00 0.00 0.00 27.98 +0.82 52 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 29.99 +0.87 52 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 32.23 +1.15 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 34.07 +0.95 52 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 38.61 +1.26 54 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 43.43 +1.79 57 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 47.10 +1.00 51 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 52.54 +2.01 58 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 56.53 +1.09 52 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 61.03 +1.10 46 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 66.01 +1.20 48 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 71.52 +1.82 61 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 76.28 +1.65 60 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 81.12 +1.56 59 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 86.12 +1.60 61 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 91.12 +1.62 64 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 96.49 +1.99 73 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 101.00 +1.50 65 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 106.12 +1.62 71 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 111.49 +1.99 80 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 116.28 +1.78 79 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 120.90 +1.40 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 126.03 +1.53 76 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 131.03 +1.53 78 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 141.09 +1.59 84 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 151.08 +1.58 88 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 161.09 +1.59 91 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 171.10 +1.60 95 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 181.02 +1.52 95 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 191.04 +1.54 99 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 200.90 +1.40 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 5.92 +0.24 52 0 2 0
30JUL26 147.50 P 0.00 0.00 0.00 6.56 +0.16 52 0 21 0
30JUL26 150.00 P 7.95 7.95 7.95 7.36 +0.10 52 2 73 +2
30JUL26 152.50 P 0.00 0.00 0.00 8.29 +0.39 52 0 76 0
30JUL26 155.00 P 9.19 9.19 9.19 9.24 +0.46 52 45 89 +38
30JUL26 157.50 P 10.62 10.62 10.09 10.27 +0.51 52 10 142 0
30JUL26 160.00 P 11.83 11.83 11.83 11.35 +0.54 52 1 236 0
30JUL26 162.50 P 12.43 12.43 12.43 12.52 +0.62 52 99 737 +99
30JUL26 165.00 P 0.00 0.00 0.00 13.75 +0.72 52 0 778 0
30JUL26 167.50 P 0.00 0.00 0.00 15.05 +0.81 52 0 1,412 0
30JUL26 170.00 P 0.00 0.00 0.00 16.41 +0.71 52 0 261 0
30JUL26 172.50 P 0.00 0.00 0.00 17.85 +0.77 52 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 19.38 +0.86 52 0 42 0
30JUL26 177.50 P 0.00 0.00 0.00 21.02 +1.09 53 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 22.30 +0.80 52 0 171 0
30JUL26 182.50 P 0.00 0.00 0.00 23.80 +0.58 51 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 25.52 +0.73 52 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 27.31 +0.79 52 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 29.19 +0.85 52 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 30.99 +0.85 52 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 32.92 +0.91 52 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 34.87 +0.95 53 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 36.83 +0.99 52 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 40.94 +1.07 53 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 45.10 +1.11 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 49.36 +1.12 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 53.70 +1.41 53 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 58.17 +1.21 53 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 62.71 +1.30 53 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 67.28 +1.50 53 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 71.93 +1.29 53 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 76.80 +1.49 54 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 8.25 +0.21 53 0 4 0
28AUG26 147.50 P 0.00 0.00 0.00 9.11 -0.06 53 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 10.40 +0.35 55 0 0 0
28AUG26 152.50 P 11.21 11.21 11.21 11.27 +0.55 54 320 320 +320
28AUG26 155.00 P 0.00 0.00 0.00 12.32 +0.59 54 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 13.41 +0.62 54 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 14.60 +0.68 54 0 17 0
28AUG26 162.50 P 0.00 0.00 0.00 15.82 +0.71 54 0 32 0
28AUG26 165.00 P 0.00 0.00 0.00 17.11 +0.79 54 0 25 0
28AUG26 167.50 P 0.00 0.00 0.00 18.44 +0.79 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 19.81 +0.81 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 21.27 +0.86 54 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 22.86 +1.00 55 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 24.34 +1.02 55 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 25.99 +1.12 55 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 26.95 +0.62 53 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 28.73 +0.60 53 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 30.34 +0.55 53 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 32.77 +1.24 55 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 34.59 +1.30 56 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 35.90 +0.83 54 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 37.73 +0.78 54 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 39.52 +0.71 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.35 +0.23 53 0 6 0
29SEP26 147.50 P 12.00 12.00 10.90 11.32 +0.33 54 4 82 +2
29SEP26 150.00 P 13.00 13.00 12.00 12.26 +0.31 53 4 1,042 0
29SEP26 152.50 P 0.00 0.00 0.00 13.38 +0.38 53 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 14.60 +0.35 54 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 15.89 +0.51 54 0 211 0
29SEP26 160.00 P 0.00 0.00 0.00 16.97 +0.45 54 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 18.23 +0.49 54 0 20 0
29SEP26 165.00 P 0.00 0.00 0.00 19.39 +0.37 53 0 55 0
29SEP26 167.50 P 0.00 0.00 0.00 20.75 +0.49 54 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 22.48 +0.85 55 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 23.84 +0.80 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 25.35 +0.85 54 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 26.80 +0.87 54 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 28.38 +0.90 54 0 2,170 0
29SEP26 182.50 P 0.00 0.00 0.00 29.54 +0.58 53 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 31.20 +0.61 53 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 32.92 +0.66 53 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 34.63 +0.64 54 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 36.45 +0.71 54 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 38.24 +0.74 54 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 40.05 +0.73 54 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 41.93 +0.79 54 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 45.68 +0.72 54 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 49.70 +0.90 54 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 53.72 +1.24 54 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 57.81 +0.96 55 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 61.99 +0.98 55 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 66.26 +1.01 55 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 70.45 +0.92 54 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 74.95 +1.05 55 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 79.38 +1.10 55 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 84.37 +1.64 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 88.36 +1.13 55 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 92.94 +1.23 54 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 97.53 +1.16 54 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 102.16 +1.25 54 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 106.84 +1.27 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 112.48 +2.13 59 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 117.27 +2.30 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 122.11 +2.35 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 126.95 +2.34 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 131.84 +1.97 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 141.63 +1.96 61 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 151.51 +1.95 63 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 161.38 +1.88 64 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 171.13 +1.63 63 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 181.12 +1.62 65 0 0 0
30DEC26 145.00 P 15.67 15.69 15.50 15.28 +0.30 53 351 862 +351
30DEC26 147.50 P 16.50 17.00 16.50 16.50 +0.45 53 4 526 +4
30DEC26 150.00 P 17.47 17.47 17.34 17.41 +0.27 53 301 330 +260
30DEC26 152.50 P 0.00 0.00 0.00 18.82 +0.58 54 0 0 0
30DEC26 155.00 P 19.65 19.65 19.60 19.96 +0.54 54 100 150 +100
30DEC26 157.50 P 0.00 0.00 0.00 21.17 +0.30 53 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 22.62 +0.54 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 23.77 +0.39 53 0 15 0
30DEC26 165.00 P 26.45 26.45 26.37 25.31 +0.59 54 100 130 0
30DEC26 167.50 P 27.01 27.75 26.86 26.57 +0.56 54 1,000 330 -736
30DEC26 170.00 P 0.00 0.00 0.00 28.00 +0.58 54 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 29.48 +0.62 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 31.34 +0.99 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 32.80 +0.95 54 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 34.39 +0.98 54 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 35.54 +0.61 54 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 37.08 +0.71 54 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 38.78 +0.72 54 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 40.47 +0.70 54 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 42.21 +0.76 54 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 43.95 +0.77 54 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 45.76 +0.79 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 47.56 +0.81 54 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 51.26 +0.89 54 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 55.03 +0.90 54 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 58.85 +0.92 54 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 62.83 +1.08 55 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 66.82 +1.02 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 70.90 +1.13 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 75.05 +1.06 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 79.25 +1.11 55 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 83.45 +1.08 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.75 +1.13 55 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 92.10 +1.15 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 96.47 +1.19 55 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 101.81 +2.11 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 106.28 +2.23 58 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 110.76 +2.15 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 114.35 +1.21 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 119.86 +2.22 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 124.46 +2.25 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 129.08 +2.26 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 133.71 +2.25 58 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 143.00 +2.22 57 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 152.53 +2.29 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 162.19 +2.34 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 171.91 +2.36 58 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 181.60 +1.84 58 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 19.45 +0.58 53 0 5 0
30MAR27 147.50 P 20.50 21.00 20.50 20.50 +0.64 53 4 92 +4
30MAR27 150.00 P 0.00 0.00 0.00 21.83 +0.73 54 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 22.68 +0.37 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.94 +0.38 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.25 +0.44 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 26.55 +0.44 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 27.86 +0.43 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.17 +0.38 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.26 +1.08 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.72 +1.12 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 34.22 +1.17 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.65 +1.12 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 37.20 +1.20 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 38.67 +1.18 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 40.27 +1.21 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 41.56 +0.86 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 43.13 +0.66 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 44.64 +0.52 53 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 46.51 +0.73 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.80 +1.30 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.57 +1.47 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 52.36 +1.37 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 55.37 +0.81 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 59.02 +0.79 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 62.81 +0.85 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 66.87 +1.00 54 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 71.02 +1.34 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 75.22 +1.67 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 79.26 +1.63 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.34 +1.67 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 87.48 +1.71 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 91.36 +1.64 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 95.89 +1.60 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.22 +0.70 54 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 103.51 +1.09 54 0 30 0
TOTAL PUT 2,890 113,045 +669
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$ 46.36
28MAY26 31.00 C 0.00 0.00 0.00 15.39 +0.21 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.39 +0.21 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.40 +0.22 61 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.40 +0.22 55 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.40 +0.22 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.40 +0.22 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.40 +0.22 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.40 +0.22 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.40 +0.22 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.40 +0.22 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.40 +0.22 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.41 +0.23 20 0 12 0
28MAY26 43.00 C 0.00 0.00 0.00 3.43 +0.25 20 0 0 0
28MAY26 44.00 C 2.06 2.50 2.00 2.50 +0.31 20 65 130 +45
28MAY26 45.00 C 1.31 1.63 1.28 1.62 +0.30 19 196 1,011 +135
28MAY26 46.00 C 0.72 0.98 0.70 0.96 +0.21 19 178 969 +37
28MAY26 47.00 C 0.37 0.45 0.33 0.50 +0.12 20 120 587 +76
28MAY26 48.00 C 0.16 0.21 0.16 0.23 +0.05 20 58 390 -17
28MAY26 49.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 401 0
28MAY26 50.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 22.44 +0.26 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.44 +0.26 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.45 +0.27 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.45 +0.27 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.45 +0.27 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.46 +0.28 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.46 +0.28 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.46 +0.28 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.47 +0.29 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.47 +0.29 31 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 12.47 +0.29 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.48 +0.30 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.48 +0.30 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.48 +0.30 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.49 +0.31 22 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.50 +0.32 21 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 6.51 +0.33 20 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 5.54 +0.31 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.61 +0.24 20 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 3.73 +0.15 20 0 534 0
29JUN26 44.00 C 2.40 2.72 2.40 2.92 +0.06 20 90 415 -26
29JUN26 45.00 C 1.78 2.18 1.78 2.15 -0.02 19 73 610 -43
29JUN26 46.00 C 0.00 0.00 0.00 1.55 -0.10 20 0 547 0
29JUN26 47.00 C 0.89 1.09 0.89 1.09 -0.14 20 10 1,103 +8
29JUN26 48.00 C 0.00 0.00 0.00 0.75 -0.14 20 0 585 0
29JUN26 49.00 C 0.00 0.00 0.00 0.49 -0.14 21 0 190 0
29JUN26 50.00 C 0.35 0.35 0.35 0.30 -0.13 21 40 322 +33
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.08 20 0 175 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 116 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.47 +0.29 36 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.47 +0.29 27 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.47 +0.29 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.48 +0.30 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.48 +0.30 20 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.48 +0.30 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.49 +0.30 20 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.51 +0.28 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.53 +0.20 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.59 +0.13 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.68 +0.04 21 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 3.84 -0.05 21 0 571 0
30JUL26 44.00 C 2.65 2.70 2.52 3.07 -0.14 21 101 365 +90
30JUL26 45.00 C 1.96 2.33 1.96 2.32 -0.21 20 97 483 +60
30JUL26 46.00 C 1.57 1.60 1.57 1.76 -0.26 21 40 156 +2
30JUL26 47.00 C 1.29 1.29 1.29 1.30 -0.28 21 3 55 0
30JUL26 48.00 C 0.79 0.95 0.79 0.98 -0.24 22 14 245 -3
30JUL26 49.00 C 0.00 0.00 0.00 0.71 -0.21 22 0 142 0
30JUL26 50.00 C 0.00 0.00 0.00 0.49 -0.20 22 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 0.18 -0.13 22 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.06 -0.06 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.03 22 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.48 +0.30 27 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.48 +0.27 23 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.48 +0.23 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.49 +0.17 20 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.52 +0.12 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.56 +0.03 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.63 -0.07 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.76 -0.16 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.95 -0.25 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.22 -0.32 22 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 2.51 -0.35 21 0 484 0
28AUG26 46.00 C 0.00 0.00 0.00 1.98 -0.37 21 0 75 0
28AUG26 47.00 C 1.51 1.51 1.51 1.54 -0.36 21 3 18 +3
28AUG26 48.00 C 0.00 0.00 0.00 1.23 -0.30 22 0 101 0
28AUG26 49.00 C 0.00 0.00 0.00 0.95 -0.27 22 0 103 0
28AUG26 50.00 C 0.79 0.79 0.79 0.71 -0.24 22 30 98 +30
28AUG26 52.50 C 0.00 0.00 0.00 0.33 -0.16 22 0 20 0
28AUG26 55.00 C 0.00 0.00 0.00 0.14 -0.09 22 0 0 0
28AUG26 57.50 C 0.14 0.14 0.14 0.06 -0.05 22 2 2 +2
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.03 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.45 +0.27 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.45 +0.27 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.45 +0.27 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.46 +0.28 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.46 +0.27 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.46 +0.26 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.47 +0.25 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.47 +0.24 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.47 +0.21 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.48 +0.19 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.48 +0.14 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.49 +0.08 22 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.51 +0.01 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.55 -0.07 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.62 -0.16 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.73 -0.25 22 0 122 0
29SEP26 42.00 C 4.36 4.36 4.36 4.91 -0.32 22 12 27 +12
29SEP26 43.00 C 0.00 0.00 0.00 4.16 -0.38 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 3.48 -0.43 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.88 -0.35 22 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.30 -0.42 21 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 1.88 -0.40 22 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.52 -0.37 22 0 29 0
29SEP26 49.00 C 1.18 1.18 1.18 1.27 -0.29 22 3 41 +3
29SEP26 50.00 C 0.00 0.00 0.00 1.03 -0.23 22 0 178 0
29SEP26 52.50 C 0.00 0.00 0.00 0.56 -0.17 22 0 94 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 -0.11 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.08 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.05 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.45 +0.10 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.46 +0.09 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.46 +0.06 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.46 +0.04 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.47 +0.01 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.47 -0.03 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.47 -0.08 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.48 -0.15 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.50 -0.21 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.53 -0.30 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.59 -0.38 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.69 -0.46 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.85 -0.51 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.07 -0.54 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.35 -0.57 22 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 4.70 -0.56 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.11 -0.54 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.46 -0.51 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.00 -0.46 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.58 -0.44 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.21 -0.41 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.89 -0.36 21 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 1.60 -0.33 21 0 56 0
30DEC26 52.50 C 0.00 0.00 0.00 1.10 -0.19 22 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.69 -0.14 22 0 21 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 -0.12 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 -0.09 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.06 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.46 -0.19 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.47 -0.23 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.47 -0.30 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.48 -0.37 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.50 -0.45 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.56 -0.51 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.64 -0.58 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.78 -0.62 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.97 -0.63 21 0 0 0
30MAR27 40.00 C 6.64 6.64 6.64 7.20 -0.66 21 60 60 +60
30MAR27 41.00 C 0.00 0.00 0.00 6.51 -0.63 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 5.85 -0.41 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.24 -0.59 21 0 28 0
30MAR27 44.00 C 0.00 0.00 0.00 4.68 -0.54 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 4.02 -0.52 20 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 3.57 -0.46 20 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.13 -0.46 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.77 -0.40 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.43 -0.37 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.17 -0.28 21 0 28 0
30MAR27 52.50 C 0.00 0.00 0.00 1.54 -0.21 21 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 1.06 -0.17 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.71 -0.13 21 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.46 -0.12 21 0 52 0
30MAR27 62.50 C 0.00 0.00 0.00 0.30 -0.09 21 0 0 0
TOTAL CALL 1,195 14,423 +507
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 754 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 557 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 746 0
28MAY26 43.00 P 0.06 0.06 0.06 0.03 -0.03 21 15 1,132 0
28MAY26 44.00 P 0.19 0.19 0.18 0.10 -0.07 21 42 1,484 +39
28MAY26 45.00 P 0.44 0.44 0.27 0.27 -0.15 21 44 876 -14
28MAY26 46.00 P 0.90 0.90 0.65 0.60 -0.26 21 60 317 -11
28MAY26 47.00 P 0.00 0.00 0.00 1.15 -0.35 21 0 90 0
28MAY26 48.00 P 1.97 1.97 1.97 1.89 -0.42 22 15 2 -15
28MAY26 49.00 P 0.00 0.00 0.00 2.70 -0.44 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.65 -0.46 21 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.14 -0.47 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.64 -0.47 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.14 -0.47 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.64 -0.47 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.14 -0.46 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 619 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 1,318 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.04 21 0 1,368 0
29JUN26 41.00 P 0.18 0.18 0.18 0.14 -0.06 20 28 695 -28
29JUN26 42.00 P 0.31 0.31 0.29 0.28 -0.07 21 14 582 0
29JUN26 43.00 P 0.62 0.62 0.52 0.49 -0.07 20 15 712 +15
29JUN26 44.00 P 0.98 0.98 0.81 0.82 -0.03 21 26 425 -14
29JUN26 45.00 P 1.51 1.51 1.23 1.25 +0.02 21 62 639 0
29JUN26 46.00 P 2.12 2.12 1.78 1.81 +0.09 21 73 276 -20
29JUN26 47.00 P 2.89 2.89 2.50 2.48 +0.18 21 37 170 +22
29JUN26 48.00 P 3.43 3.43 3.43 3.25 +0.28 22 15 105 +15
29JUN26 49.00 P 0.00 0.00 0.00 3.99 +0.37 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 4.88 +0.45 20 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 7.25 +0.58 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.83 +0.72 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.20 +0.59 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.70 +0.59 28 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.19 +0.59 31 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 0.00 22 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.13 0.00 22 0 112 0
30JUL26 40.00 P 0.22 0.22 0.22 0.23 +0.01 22 5 82 -5
30JUL26 41.00 P 0.00 0.00 0.00 0.36 +0.01 21 0 102 0
30JUL26 42.00 P 0.00 0.00 0.00 0.56 +0.02 21 0 231 0
30JUL26 43.00 P 0.00 0.00 0.00 0.83 +0.04 21 0 968 0
30JUL26 44.00 P 0.00 0.00 0.00 1.18 +0.06 21 0 433 0
30JUL26 45.00 P 1.69 1.69 1.69 1.69 +0.17 22 14 272 0
30JUL26 46.00 P 2.28 2.32 2.28 2.21 +0.20 22 45 141 +45
30JUL26 47.00 P 3.23 3.23 2.97 2.90 +0.32 23 45 105 +45
30JUL26 48.00 P 0.00 0.00 0.00 3.60 +0.37 23 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 4.28 +0.44 21 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.10 +0.50 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.35 +0.60 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.83 +0.71 26 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.21 +0.60 21 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.70 +0.59 24 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.19 +0.59 26 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 0.00 21 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 0.00 21 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 0.23 +0.01 21 0 47 0
28AUG26 40.00 P 0.31 0.31 0.31 0.35 0.00 21 20 20 +20
28AUG26 41.00 P 0.55 0.55 0.54 0.53 +0.02 21 50 189 +30
28AUG26 42.00 P 0.00 0.00 0.00 0.77 +0.04 21 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 1.07 +0.05 21 0 3 0
28AUG26 44.00 P 0.00 0.00 0.00 1.46 +0.10 21 0 58 0
28AUG26 45.00 P 1.90 1.90 1.90 1.94 +0.16 22 7 407 +7
28AUG26 46.00 P 2.54 2.54 2.54 2.50 +0.23 22 15 77 0
28AUG26 47.00 P 0.00 0.00 0.00 3.15 +0.32 22 0 30 0
28AUG26 48.00 P 0.00 0.00 0.00 3.82 +0.35 22 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.49 +0.44 21 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.28 +0.49 21 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.45 +0.60 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.83 +0.68 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.23 +0.62 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.70 +0.59 21 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.19 +0.58 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 0.00 22 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 0.00 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.26 +0.02 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.38 +0.02 22 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 +0.04 22 0 35 0
29SEP26 41.00 P 0.83 0.83 0.83 0.77 +0.06 22 12 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.04 +0.08 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.39 +0.12 22 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 1.82 +0.17 22 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 2.32 +0.24 23 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.88 +0.31 23 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 3.50 +0.46 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.04 +0.39 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.75 +0.44 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.51 +0.50 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.60 +0.59 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.87 +0.64 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.26 +0.64 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.71 +0.60 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.19 +0.58 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 +0.03 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 +0.03 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 +0.05 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.51 +0.03 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 +0.06 22 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.91 +0.06 21 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 1.21 +0.11 22 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 1.54 +0.14 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 1.95 +0.20 22 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.39 +0.25 22 0 135 0
30DEC26 45.00 P 0.00 0.00 0.00 2.86 +0.27 22 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 3.42 +0.33 22 0 40 0
30DEC26 47.00 P 4.41 4.41 4.41 4.00 +0.35 22 7 14 +7
30DEC26 48.00 P 0.00 0.00 0.00 4.51 +0.39 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.19 +0.44 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.90 +0.46 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.87 +0.56 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.04 +0.64 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.35 +0.66 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.75 +0.64 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.20 +0.59 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.22 +0.03 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.31 +0.04 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.42 +0.05 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.56 +0.06 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.73 +0.05 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.97 +0.10 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 1.22 +0.11 21 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.55 +0.16 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.89 +0.19 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.26 +0.19 21 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.73 +0.26 21 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.21 +0.27 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.76 +0.33 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.33 +0.35 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.97 +0.54 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.47 +0.41 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.17 +0.46 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.07 +0.54 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.17 +0.61 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.42 +0.65 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.79 +0.66 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.22 +0.61 21 0 0 0
TOTAL PUT 666 26,177 +138
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$ 187.90
28MAY26 140.00 C 0.00 0.00 0.00 48.05 -1.88 40 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 45.55 -1.90 0 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 43.06 -1.91 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 40.57 -2.12 43 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 38.08 -1.96 42 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 35.60 -2.25 42 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 33.13 -2.01 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 30.67 -2.01 42 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 28.24 -2.00 42 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 25.84 -2.00 42 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 23.49 -1.98 42 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 21.19 -1.96 42 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 18.97 -1.93 42 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 16.84 -1.89 42 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 14.82 -1.84 42 0 58 0
28MAY26 177.50 C 0.00 0.00 0.00 12.91 -1.78 42 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 11.14 -1.70 42 0 51 0
28MAY26 182.50 C 0.00 0.00 0.00 9.51 -1.61 42 0 65 0
28MAY26 185.00 C 8.11 8.11 8.11 7.99 -1.55 41 3 164 0
28MAY26 187.50 C 7.11 7.11 7.00 6.66 -1.63 41 8 127 0
28MAY26 190.00 C 5.51 5.60 5.51 5.49 -1.47 41 30 171 -30
28MAY26 192.50 C 5.00 5.00 5.00 4.46 -1.35 41 1 201 0
28MAY26 195.00 C 0.00 0.00 0.00 3.61 -1.19 41 0 169 0
28MAY26 197.50 C 0.00 0.00 0.00 2.89 -1.04 42 0 82 0
28MAY26 200.00 C 2.42 2.42 2.29 2.31 -0.88 42 12 114 +12
28MAY26 205.00 C 0.00 0.00 0.00 1.43 -0.59 42 0 96 0
28MAY26 210.00 C 0.83 0.83 0.83 0.82 -0.41 42 10 127 +10
28MAY26 215.00 C 0.00 0.00 0.00 0.45 -0.27 42 0 84 0
28MAY26 220.00 C 0.00 0.00 0.00 0.23 -0.17 42 0 21 0
28MAY26 225.00 C 0.00 0.00 0.00 0.12 -0.09 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 48.14 -3.29 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 46.31 -2.57 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 43.90 -2.60 43 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 41.54 -2.61 43 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 39.40 -2.42 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 37.11 -2.41 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 34.87 -2.40 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 32.67 -2.37 44 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 30.36 -1.84 42 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 28.30 -1.81 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 26.30 -1.78 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 24.38 -1.73 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 22.53 -1.69 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 20.76 -1.64 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 19.08 -1.58 42 0 24 0
29JUN26 177.50 C 0.00 0.00 0.00 17.48 -1.53 42 0 61 0
29JUN26 180.00 C 0.00 0.00 0.00 15.97 -1.47 42 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 14.55 -1.40 42 0 84 0
29JUN26 185.00 C 13.82 13.82 12.88 12.88 -1.67 41 43 2,191 -5
29JUN26 187.50 C 11.63 11.63 11.53 11.85 -1.54 42 20 97 0
29JUN26 190.00 C 10.52 10.52 10.52 10.72 -1.44 42 6 86 0
29JUN26 192.50 C 0.00 0.00 0.00 9.66 -1.35 42 0 92 0
29JUN26 195.00 C 0.00 0.00 0.00 8.69 -1.27 42 0 61 0
29JUN26 197.50 C 0.00 0.00 0.00 7.78 -1.22 42 0 64 0
29JUN26 200.00 C 7.09 7.09 7.09 6.99 -1.13 42 6 407 +6
29JUN26 205.00 C 0.00 0.00 0.00 5.58 -0.92 42 0 798 0
29JUN26 210.00 C 0.00 0.00 0.00 4.43 -0.71 43 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 3.43 -0.59 43 0 21 0
29JUN26 220.00 C 0.00 0.00 0.00 2.62 -0.50 43 0 27 0
29JUN26 225.00 C 0.00 0.00 0.00 1.93 -0.39 42 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 1.45 -0.32 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.08 -0.25 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.80 -0.20 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.58 -0.16 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.42 -0.12 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.31 -0.09 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.22 -0.07 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.16 -0.05 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 42.85 -2.72 42 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 40.69 -2.70 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 38.56 -2.69 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 36.49 -2.65 42 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 34.66 -2.41 43 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 32.70 -2.39 43 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 30.77 -1.75 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 28.95 -1.72 43 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 27.19 -1.68 43 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 25.50 -1.64 43 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 23.88 -1.60 43 0 42 0
30JUL26 175.00 C 0.00 0.00 0.00 22.32 -1.56 43 0 36 0
30JUL26 177.50 C 0.00 0.00 0.00 20.83 -1.51 43 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 19.41 -1.47 43 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 17.94 -1.54 42 0 50 0
30JUL26 185.00 C 0.00 0.00 0.00 16.74 -1.48 42 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 15.56 -1.55 43 0 30 0
30JUL26 190.00 C 0.00 0.00 0.00 14.41 -1.46 43 0 47 0
30JUL26 192.50 C 0.00 0.00 0.00 13.35 -1.38 43 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 12.34 -1.33 43 0 51 0
30JUL26 197.50 C 0.00 0.00 0.00 11.42 -1.27 43 0 31 0
30JUL26 200.00 C 10.89 10.89 10.89 10.54 -1.22 43 3 18 0
30JUL26 205.00 C 0.00 0.00 0.00 8.98 -1.09 43 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 7.62 -0.89 43 0 38 0
30JUL26 215.00 C 0.00 0.00 0.00 6.37 -0.79 43 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 5.14 -0.85 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 4.25 -0.60 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 3.50 -0.52 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.87 -0.45 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.41 -0.32 43 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 42.84 -2.33 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 40.68 -2.47 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 38.88 -2.26 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 37.01 -2.23 45 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 35.15 -2.20 44 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 33.35 -2.17 44 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 31.56 -2.19 44 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 29.91 -1.51 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 28.32 -1.48 44 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 26.79 -1.43 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 25.32 -1.39 44 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 23.90 -1.35 44 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 22.55 -1.30 44 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 21.06 -1.45 43 0 15 0
28AUG26 185.00 C 19.87 19.87 19.87 19.88 -1.55 44 14 14 +14
28AUG26 187.50 C 0.00 0.00 0.00 18.80 -1.53 44 0 44 0
28AUG26 190.00 C 0.00 0.00 0.00 17.67 -1.45 44 0 32 0
28AUG26 192.50 C 0.00 0.00 0.00 16.60 -1.40 44 0 29 0
28AUG26 195.00 C 0.00 0.00 0.00 15.59 -1.35 44 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 14.63 -1.31 44 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 13.74 -1.25 44 0 15 0
28AUG26 205.00 C 0.00 0.00 0.00 12.09 -1.12 44 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 10.62 -0.94 44 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 9.25 -0.83 44 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 7.86 -0.90 44 0 20 0
28AUG26 225.00 C 0.00 0.00 0.00 6.79 -0.81 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 51.96 -2.18 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 49.90 -2.17 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 48.36 -1.69 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 46.56 -1.51 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 44.59 -1.55 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.25 -1.99 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 40.87 -1.53 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.71 -2.52 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 37.28 -1.57 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 35.42 -1.73 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 33.90 -2.09 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 32.30 -2.04 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 30.75 -1.60 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 29.24 -1.60 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 27.66 -1.73 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 26.29 -1.70 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 24.97 -1.67 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 23.70 -1.64 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 22.61 -1.47 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 21.33 -1.78 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 20.23 -1.72 44 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 19.29 -1.55 44 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 18.28 -1.50 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 17.32 -1.42 44 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 16.28 -1.51 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 14.71 -1.28 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 13.20 -1.10 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 11.71 -1.19 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 10.08 -1.42 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 8.91 -1.32 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.87 -0.94 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 6.94 -0.87 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 6.10 -0.81 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 5.36 -0.75 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.85 -0.70 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.13 -0.62 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.61 -0.58 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.16 -0.52 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 55.99 -2.41 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 54.14 -2.38 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 52.49 -2.17 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.60 -2.24 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.83 -2.22 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 47.01 -2.31 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.49 -2.12 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 43.67 -2.64 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.15 -2.19 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.55 -2.22 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.07 -2.55 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.79 -2.35 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 36.37 -2.26 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 35.10 -2.17 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 33.78 -2.15 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 32.50 -2.11 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 31.27 -2.04 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 30.07 -1.99 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.10 -1.76 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 27.94 -1.77 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 26.87 -1.52 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 25.90 -1.55 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 24.89 -1.51 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 23.87 -1.54 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 22.83 -1.62 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 21.21 -1.42 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 19.60 -1.31 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 18.10 -1.15 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 16.68 -1.04 45 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 14.86 -1.43 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.63 -0.90 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 12.49 -0.85 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 11.44 -0.81 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 10.47 -0.76 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.58 -0.72 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.76 -0.68 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.01 -0.64 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.32 -0.60 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 59.19 -1.91 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 57.45 -1.91 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 55.76 -1.89 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 54.10 -1.88 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.48 -1.87 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.89 -1.86 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.34 -1.84 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.83 -1.82 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.35 -1.81 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 44.91 -1.79 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 43.51 -1.77 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.14 -1.76 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.81 -1.74 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 39.51 -1.72 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.44 -1.50 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.02 -1.67 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 35.82 -2.30 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 34.66 -2.25 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 33.53 -2.23 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.92 -1.72 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 31.82 -1.94 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 30.59 -2.19 43 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 29.60 -2.15 43 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 28.65 -2.09 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 27.71 -2.04 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 25.96 -1.88 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 24.61 -1.43 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 22.96 -1.39 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 21.42 -1.34 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 19.97 -1.29 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.99 -1.87 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.90 -1.17 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 15.62 -1.31 43 0 0 0
TOTAL CALL 156 9,254 +7
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 42 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.02 0.00 42 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.03 0.00 41 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.06 0.00 42 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.10 0.00 42 0 245 0
28MAY26 160.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 176 0
28MAY26 162.50 P 0.00 0.00 0.00 0.27 +0.02 42 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 0.41 +0.03 42 0 81 0
28MAY26 167.50 P 0.00 0.00 0.00 0.64 +0.09 42 0 99 0
28MAY26 170.00 P 0.00 0.00 0.00 0.92 +0.09 42 0 2,876 0
28MAY26 172.50 P 0.00 0.00 0.00 1.29 +0.11 42 0 38 0
28MAY26 175.00 P 0.00 0.00 0.00 1.78 +0.17 42 0 68 0
28MAY26 177.50 P 2.90 2.90 2.90 2.40 +0.25 42 14 141 0
28MAY26 180.00 P 3.22 3.22 3.22 3.16 +0.38 42 7 133 0
28MAY26 182.50 P 0.00 0.00 0.00 4.05 +0.56 43 0 88 0
28MAY26 185.00 P 4.94 4.94 4.94 5.05 +0.69 42 9 91 +9
28MAY26 187.50 P 6.15 6.15 6.15 6.18 +0.78 42 15 72 +6
28MAY26 190.00 P 7.59 7.71 7.28 7.70 +1.12 43 31 136 +16
28MAY26 192.50 P 9.06 9.06 8.47 9.01 +1.02 42 37 76 +2
28MAY26 195.00 P 0.00 0.00 0.00 10.58 +1.10 42 0 75 0
28MAY26 197.50 P 0.00 0.00 0.00 12.33 +1.10 42 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 14.24 +1.25 42 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 18.31 +1.43 42 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 22.74 +1.62 42 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 27.40 +1.77 42 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 32.21 +1.86 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 37.95 +2.76 64 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 42.10 +1.98 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 47.10 +1.81 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 52.10 +1.81 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 57.10 +1.81 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 62.10 +1.81 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 67.10 +1.81 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 72.10 +1.81 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 77.10 +1.81 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 0.32 +0.02 42 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.45 +0.05 42 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.58 +0.05 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.77 +0.07 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 0.98 +0.10 42 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 1.24 +0.10 42 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 1.56 +0.15 42 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 1.93 +0.16 42 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 2.36 +0.22 42 0 32 0
29JUN26 165.00 P 0.00 0.00 0.00 2.95 +0.24 43 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 3.54 +0.32 43 0 123 0
29JUN26 170.00 P 0.00 0.00 0.00 4.21 +0.33 43 0 194 0
29JUN26 172.50 P 0.00 0.00 0.00 4.93 +0.43 43 0 61 0
29JUN26 175.00 P 0.00 0.00 0.00 5.71 +0.52 43 0 2,150 0
29JUN26 177.50 P 0.00 0.00 0.00 6.55 +0.57 42 0 87 0
29JUN26 180.00 P 7.29 7.29 7.29 7.51 +0.65 42 6 101 -6
29JUN26 182.50 P 0.00 0.00 0.00 8.56 +0.73 42 0 105 0
29JUN26 185.00 P 0.00 0.00 0.00 9.71 +0.81 42 0 85 0
29JUN26 187.50 P 11.07 11.07 11.07 11.07 +1.01 43 6 101 -6
29JUN26 190.00 P 12.38 12.53 12.38 12.32 +1.00 42 17 144 +8
29JUN26 192.50 P 13.82 13.82 13.46 13.67 +0.92 42 15 60 0
29JUN26 195.00 P 0.00 0.00 0.00 15.30 +1.15 42 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 16.88 +1.21 42 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 18.46 +1.18 42 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 22.02 +1.19 42 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 25.84 +1.34 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 29.88 +1.49 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 34.10 +1.54 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 39.62 +2.74 49 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 44.35 +3.02 51 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 49.01 +1.76 53 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 53.52 +1.65 52 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 57.92 +1.59 50 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 62.41 +1.82 47 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 67.39 +2.10 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 72.10 +1.81 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 77.10 +1.81 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.68 +0.09 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.03 +0.13 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.41 +0.13 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 2.84 +0.18 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 3.35 +0.20 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 3.86 +0.20 43 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 4.51 +0.29 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 5.17 +0.29 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 5.88 +0.33 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 6.74 +0.41 43 0 19 0
30JUL26 172.50 P 0.00 0.00 0.00 7.65 +0.56 43 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 8.55 +0.60 43 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 9.53 +0.67 43 0 71 0
30JUL26 180.00 P 0.00 0.00 0.00 10.58 +0.73 43 0 23 0
30JUL26 182.50 P 0.00 0.00 0.00 11.70 +0.79 42 0 68 0
30JUL26 185.00 P 0.00 0.00 0.00 12.90 +0.85 42 0 81 0
30JUL26 187.50 P 13.80 13.80 13.80 14.18 +0.91 43 6 87 +6
30JUL26 190.00 P 0.00 0.00 0.00 15.56 +1.00 43 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 17.00 +1.16 43 0 21 0
30JUL26 195.00 P 0.00 0.00 0.00 18.65 +1.38 43 0 22 0
30JUL26 197.50 P 0.00 0.00 0.00 20.24 +1.47 43 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 21.60 +1.25 43 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 24.94 +1.08 43 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 28.53 +1.14 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 32.56 +1.59 43 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 36.88 +1.97 45 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 41.04 +2.25 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 45.34 +2.18 45 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 49.76 +1.79 46 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 54.79 +1.49 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 3.56 +0.28 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 4.08 +0.28 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 4.60 +0.28 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 5.28 +0.39 44 0 0 0
28AUG26 160.00 P 5.57 5.57 5.57 5.95 +0.38 44 10 10 +10
28AUG26 162.50 P 0.00 0.00 0.00 6.63 +0.39 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 7.47 +0.51 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 8.31 +0.50 44 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 9.18 +0.52 44 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 10.13 +0.70 44 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 11.11 +0.66 44 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 12.16 +0.72 44 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 13.27 +0.77 44 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 14.44 +0.82 44 0 1 0
28AUG26 185.00 P 0.00 0.00 0.00 15.68 +0.87 44 0 1 0
28AUG26 187.50 P 0.00 0.00 0.00 16.98 +0.93 44 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 18.47 +1.11 44 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 19.89 +1.24 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 21.44 +1.32 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 23.00 +1.43 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 24.40 +1.29 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 27.70 +1.24 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 31.22 +1.39 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 34.92 +1.45 44 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 38.81 +1.58 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 42.81 +1.62 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.90 +0.02 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 3.29 +0.02 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 3.78 +0.05 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.31 +0.06 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 4.83 +0.05 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 5.44 +0.10 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.12 +0.10 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 6.81 +0.11 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.52 +0.13 43 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 8.38 +0.18 43 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 9.23 +0.17 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 10.09 +0.17 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 11.09 +0.30 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 12.29 +0.76 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 13.33 +0.83 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 14.27 +0.75 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 15.43 +0.84 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 16.62 +0.63 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 17.90 +0.69 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 19.23 +0.73 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 20.58 +0.85 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 22.04 +0.82 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.67 +1.02 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.21 +1.08 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 26.74 +1.24 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 29.88 +1.11 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 33.34 +1.32 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 36.96 +1.36 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.71 +1.41 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 44.60 +1.38 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 48.70 +1.54 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 52.74 +1.57 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 56.87 +1.51 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.17 +1.45 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.92 +2.20 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.04 +2.89 49 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.22 +3.60 51 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 81.07 +3.96 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 5.85 +0.17 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 6.45 +0.22 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.15 +0.25 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 7.85 +0.24 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 8.56 +0.25 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.30 +0.28 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 10.18 +0.34 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 11.06 +0.34 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 11.94 +0.34 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 12.53 +0.05 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 13.64 +0.25 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 14.60 +0.14 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 15.64 +0.57 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 16.78 +0.67 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.92 +0.73 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 19.11 +0.78 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.34 +0.69 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 21.61 +0.72 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.93 +0.76 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 24.30 +0.81 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.70 +0.95 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 27.15 +0.96 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.64 +1.00 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 30.28 +1.16 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.73 +1.07 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.88 +1.07 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 38.22 +1.15 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 42.02 +1.54 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.64 +1.65 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.06 +1.41 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 52.88 +1.48 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 56.78 +1.47 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.75 +1.50 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 65.41 +2.16 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.38 +2.05 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.78 +2.35 46 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.04 +2.33 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.66 +2.67 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.25 +0.10 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 8.97 +0.10 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 9.69 +0.10 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.45 +0.13 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.34 +0.17 43 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 12.24 +0.17 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 12.74 -0.23 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 14.04 +0.17 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.98 +0.20 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 16.07 +0.74 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 17.15 +0.76 43 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 18.24 +0.79 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.11 +0.60 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 20.28 +0.61 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.49 +0.63 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 22.74 +0.66 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 24.02 +0.68 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.34 +0.72 43 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 26.70 +0.75 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 27.89 +0.57 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 29.29 +0.85 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.73 +0.88 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.21 +0.92 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.73 +0.96 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.17 +0.83 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 38.58 +1.19 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 41.74 +1.10 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.52 +1.33 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 49.19 +1.61 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.83 +1.54 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 56.56 +1.60 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 59.76 +1.05 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 63.51 +0.97 43 0 0 0
TOTAL PUT 173 13,665 +45
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$ 7.89
28MAY26 4.90 C 0.00 0.00 0.00 2.99 -0.18 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.89 -0.18 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.64 -0.18 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.39 -0.18 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.14 -0.17 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.89 -0.18 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.64 -0.18 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.39 -0.17 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.14 -0.18 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.89 -0.17 0 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.64 -0.17 0 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.40 -0.17 25 0 92 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 -0.14 27 0 563 0
28MAY26 8.00 C 0.07 0.07 0.07 0.07 -0.08 27 30 692 -10
28MAY26 8.25 C 0.03 0.03 0.02 0.02 -0.03 28 46 587 -26
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 197 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.99 -0.18 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.89 -0.18 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.64 -0.18 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.39 -0.18 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.14 -0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.89 -0.18 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.64 -0.18 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.39 -0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.14 -0.18 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.89 -0.17 0 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.64 -0.17 0 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 -0.16 26 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 -0.13 25 0 31 0
29JUN26 8.00 C 0.12 0.12 0.12 0.11 -0.06 26 30 507 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.03 26 0 1,026 0
29JUN26 8.50 C 0.04 0.04 0.04 0.03 -0.02 26 49 818 +49
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 28 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.91 -0.16 99 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.66 -0.16 91 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.41 -0.16 83 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.16 -0.15 75 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.91 -0.16 67 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.66 -0.16 60 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.41 -0.15 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.14 -0.18 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.89 -0.17 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.65 -0.17 27 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.42 -0.16 24 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.27 -0.11 26 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.17 -0.08 25 0 22 0
30JUL26 8.25 C 0.00 0.00 0.00 0.12 -0.04 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 -0.02 26 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.41 -0.16 73 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.16 -0.15 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.91 -0.16 59 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.66 -0.16 53 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.41 -0.15 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.14 -0.18 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.89 -0.17 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.65 -0.17 24 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.45 -0.14 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.32 -0.10 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.22 -0.09 25 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.16 -0.05 25 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.11 -0.05 25 0 140 0
28AUG26 8.75 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.01 -0.16 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.91 -0.16 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.66 -0.16 70 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.41 -0.16 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 -0.15 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.91 -0.16 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 -0.16 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 -0.15 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.14 -0.18 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 -0.16 27 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.67 -0.15 25 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.49 -0.13 25 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.10 24 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.07 25 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.06 25 0 30 0
29SEP26 8.50 C 0.20 0.20 0.20 0.16 -0.05 25 1 1 +1
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.04 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.03 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.01 -0.16 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.91 -0.16 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.66 -0.16 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.41 -0.16 51 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 -0.15 46 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.91 -0.16 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 -0.16 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.41 -0.15 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.15 -0.17 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.93 -0.15 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.76 -0.13 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.64 -0.09 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.52 -0.10 25 0 599 0
30DEC26 8.00 C 0.00 0.00 0.00 0.43 -0.09 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.36 -0.07 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.06 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 -0.06 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.05 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.05 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 -0.04 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 -0.03 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.01 -0.16 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.91 -0.16 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.66 -0.16 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.41 -0.16 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.16 -0.15 38 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.91 -0.16 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.66 -0.16 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.42 -0.14 28 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.23 -0.11 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.03 -0.12 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.89 -0.11 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 -0.09 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.67 -0.10 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.57 -0.09 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.48 -0.09 25 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 -0.08 25 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 -0.06 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 -0.06 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 -0.04 25 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 -0.04 25 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
TOTAL CALL 156 8,901 +14
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 98 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 959 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 829 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 +0.03 27 20 529 0
28MAY26 7.50 P 0.17 0.19 0.17 0.20 +0.08 29 4 87 -2
28MAY26 7.75 P 0.30 0.30 0.30 0.36 +0.11 28 1 133 0
28MAY26 8.00 P 0.00 0.00 0.00 0.57 +0.14 29 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.80 +0.15 27 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.05 +0.17 33 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.31 +0.18 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.56 +0.18 54 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.81 +0.19 60 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.05 +0.14 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.30 +0.17 61 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.55 +0.17 67 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.05 +0.18 76 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.55 +0.17 85 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 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 99 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 284 0
29JUN26 7.00 P 0.08 0.08 0.08 0.09 +0.03 25 10 393 +10
29JUN26 7.25 P 0.16 0.16 0.16 0.17 +0.05 25 10 293 +10
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.08 25 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 +0.10 25 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 +0.13 26 20 588 +20
29JUN26 8.25 P 0.00 0.00 0.00 0.84 +0.14 26 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.06 +0.16 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.31 +0.18 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.56 +0.14 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.81 +0.15 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.06 +0.15 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.31 +0.15 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.56 +0.15 47 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 +0.15 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.56 +0.15 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.06 +0.15 65 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.56 +0.15 70 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 10 0
30JUL26 6.50 P 0.04 0.04 0.04 0.05 +0.01 26 20 84 +20
30JUL26 6.75 P 0.08 0.08 0.08 0.09 +0.02 25 8 442 +8
30JUL26 7.00 P 0.00 0.00 0.00 0.16 +0.05 26 0 262 0
30JUL26 7.25 P 0.22 0.24 0.22 0.24 +0.06 25 10 250 +10
30JUL26 7.50 P 0.00 0.00 0.00 0.36 +0.08 25 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.50 +0.09 25 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.69 +0.13 26 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.89 +0.13 27 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.09 +0.13 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.31 +0.12 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.56 +0.14 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.81 +0.15 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.06 +0.15 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.31 +0.15 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.56 +0.15 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.06 +0.15 44 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.56 +0.15 48 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 +0.03 25 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 0.19 +0.04 25 0 37 0
28AUG26 7.25 P 0.00 0.00 0.00 0.28 +0.05 24 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.40 +0.07 24 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.55 +0.09 25 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.72 +0.11 25 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.92 +0.13 26 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.11 +0.12 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.32 +0.11 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.56 +0.12 24 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.81 +0.14 27 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.06 +0.15 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.31 +0.15 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.56 +0.15 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.06 +0.15 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.56 +0.15 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.02 26 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.02 25 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.04 24 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 +0.05 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 +0.07 24 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 +0.09 24 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 +0.10 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 +0.10 24 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.14 +0.12 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.34 +0.10 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.56 +0.11 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.81 +0.14 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 +0.15 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 +0.15 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 +0.15 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 +0.15 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.56 +0.15 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.06 +0.15 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.56 +0.15 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 +0.02 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.02 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.03 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.02 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.05 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 +0.05 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.06 24 0 38 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 +0.08 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 +0.10 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 +0.10 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 +0.09 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 +0.09 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 +0.10 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 +0.10 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.06 +0.12 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 +0.14 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 +0.15 27 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 +0.15 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 +0.15 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.02 26 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 +0.03 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 +0.03 25 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.43 +0.06 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 +0.07 25 0 27 0
30MAR27 7.50 P 0.65 0.65 0.65 0.65 +0.06 25 1 153 +1
30MAR27 7.75 P 0.00 0.00 0.00 0.78 +0.08 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.94 +0.10 24 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 +0.10 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 +0.08 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 +0.08 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 +0.09 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 +0.10 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.08 +0.11 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.31 +0.12 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.56 +0.13 24 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.06 +0.15 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.56 +0.15 30 0 0 0
TOTAL PUT 104 13,650 +77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 98.15
29JUN26 99.99 C 0.00 0.00 0.00 4.84 -0.90 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 3.60 -0.72 40 0 52 0
29JUN26 106.66 C 0.00 0.00 0.00 2.59 -0.58 40 0 94 0
29JUN26 109.99 C 1.75 1.75 1.75 1.83 -0.44 40 3 96 0
29JUN26 113.32 C 0.00 0.00 0.00 1.27 -0.33 40 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.86 -0.24 40 0 64 0
29JUN26 119.99 C 0.00 0.00 0.00 0.57 -0.18 40 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.37 -0.13 40 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.24 -0.08 40 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.15 -0.06 40 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.06 -0.02 40 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.04 -0.01 40 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.03 0.00 41 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 41 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
TOTAL CALL 3 1,196 0
29JUN26 99.99 P 0.00 0.00 0.00 6.59 +0.94 39 0 74 0
29JUN26 103.32 P 0.00 0.00 0.00 8.74 +1.16 39 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 11.19 +1.06 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 13.86 +1.09 41 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 16.74 +1.54 42 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 19.66 +1.43 42 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 22.71 +1.75 43 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 26.01 +1.84 47 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.23 +2.01 48 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.33 +1.54 47 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 35.68 +1.70 51 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 38.95 +1.97 53 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.22 +1.75 54 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 45.53 +1.78 56 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.78 +1.77 56 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 52.18 +1.81 61 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.48 +1.79 63 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.79 +1.78 65 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.88 +1.65 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.45 +1.80 69 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.74 +1.76 70 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$ 98.15
15MAY26 77.50 C 19.52 20.75 19.52 20.72 -1.79 150 10 0 0
15MAY26 80.00 C 0.00 0.00 0.00 18.26 -1.75 143 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 15.76 -1.75 125 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 13.26 -1.76 106 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 10.78 -1.75 91 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 8.23 -1.82 65 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 5.76 -1.86 51 0 0 0
15MAY26 95.00 C 3.29 3.90 2.89 3.66 -1.62 56 68 120 +52
15MAY26 97.50 C 1.72 1.95 1.25 1.84 -1.40 51 81 149 -10
15MAY26 100.00 C 1.71 1.71 0.46 0.78 -0.93 52 906 728 +518
15MAY26 102.50 C 0.30 0.40 0.21 0.25 -0.51 51 294 707 -48
15MAY26 105.00 C 0.18 0.19 0.09 0.06 -0.22 51 368 579 +63
15MAY26 107.50 C 0.05 0.05 0.05 0.02 -0.07 55 3 315 -3
15MAY26 110.00 C 0.04 0.04 0.04 0.01 -0.02 61 14 324 +2
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 267 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 38 0
15MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
15MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
15MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
22MAY26 77.50 C 0.00 0.00 0.00 20.72 -1.79 61 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 18.26 -1.76 62 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 15.76 -1.82 54 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 13.26 -1.76 45 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 10.86 -1.67 45 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 8.45 -1.69 40 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 6.53 -1.63 46 0 0 0
22MAY26 95.00 C 4.85 4.85 4.85 4.75 -1.25 47 3 12 0
22MAY26 97.50 C 2.53 3.16 2.37 3.23 -1.03 46 169 143 +128
22MAY26 100.00 C 1.85 2.01 1.51 2.09 -0.84 46 26 60 0
22MAY26 102.50 C 1.20 1.37 0.90 1.26 -0.60 46 132 172 +31
22MAY26 105.00 C 0.64 0.88 0.59 0.71 -0.41 46 99 207 +65
22MAY26 107.50 C 0.48 0.57 0.48 0.37 -0.26 45 68 235 +62
22MAY26 110.00 C 0.26 0.35 0.24 0.19 -0.14 46 29 85 +21
22MAY26 112.50 C 0.18 0.18 0.16 0.09 -0.08 46 84 112 +53
22MAY26 115.00 C 0.00 0.00 0.00 0.04 -0.04 46 0 7 0
22MAY26 117.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 11 0
22MAY26 120.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
22MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
22MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 48.16 -1.71 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 45.77 -1.59 132 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 43.27 -1.68 122 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 40.72 -1.74 92 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 38.23 -1.65 90 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 35.74 -1.65 87 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 33.24 -1.75 79 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 30.86 -1.55 93 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 28.32 -1.68 80 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 25.72 -1.70 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 23.23 -1.80 0 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 20.78 -1.77 53 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 18.48 -1.73 62 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 15.79 -1.79 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 13.38 -2.11 41 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 11.06 -1.59 42 0 60 0
28MAY26 90.00 C 8.97 8.97 8.97 9.04 -1.34 45 1 2,818 0
28MAY26 92.50 C 0.00 0.00 0.00 7.00 -1.51 43 0 1,164 0
28MAY26 95.00 C 4.48 5.36 4.12 5.12 -1.44 41 546 995 -190
28MAY26 97.50 C 3.41 3.80 2.80 3.73 -1.03 42 470 1,318 +55
28MAY26 100.00 C 2.43 2.67 1.99 2.60 -0.81 42 895 3,509 +353
28MAY26 102.50 C 1.78 1.83 1.32 1.75 -0.65 42 774 3,561 +402
28MAY26 105.00 C 1.20 1.29 0.90 1.11 -0.47 42 1,171 6,115 +369
28MAY26 107.50 C 0.81 0.92 0.63 0.67 -0.33 42 692 2,582 +469
28MAY26 110.00 C 0.57 0.65 0.47 0.39 -0.22 42 361 3,801 0
28MAY26 112.50 C 0.39 0.46 0.35 0.22 -0.13 42 116 935 -82
28MAY26 115.00 C 0.28 0.34 0.25 0.12 -0.08 42 326 1,414 -67
28MAY26 117.50 C 0.20 0.24 0.20 0.06 -0.05 42 12 1,019 0
28MAY26 120.00 C 0.20 0.20 0.15 0.03 -0.03 42 26 1,943 -22
28MAY26 122.50 C 0.12 0.12 0.12 0.02 -0.01 43 19 853 -18
28MAY26 125.00 C 0.09 0.13 0.09 0.01 -0.01 43 9 790 -8
28MAY26 127.50 C 0.08 0.08 0.08 0.01 0.00 46 4 307 -2
28MAY26 130.00 C 0.06 0.06 0.06 0.01 0.00 50 7 957 -7
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 686 0
28MAY26 135.00 C 0.03 0.04 0.03 0.01 0.00 56 90 304 +90
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
29JUN26 50.00 C 0.00 0.00 0.00 48.34 -1.62 89 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 45.84 -1.62 82 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.36 -1.61 79 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 40.88 -1.59 74 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.39 -1.65 69 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 35.90 -1.57 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.39 -1.60 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.86 -1.64 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.40 -1.61 49 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 25.72 -2.23 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.31 -2.06 30 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 20.95 -2.00 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.60 -2.00 38 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 16.35 -1.58 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.49 -1.22 43 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 12.42 -1.49 41 0 33 0
29JUN26 90.00 C 9.40 9.85 9.40 10.50 -1.41 41 2 100 0
29JUN26 92.50 C 0.00 0.00 0.00 8.77 -1.28 40 0 365 0
29JUN26 95.00 C 7.05 7.16 6.18 7.16 -1.13 39 341 1,527 +114
29JUN26 97.50 C 5.58 5.95 5.17 5.93 -1.04 40 883 1,896 +650
29JUN26 100.00 C 4.31 4.83 4.31 4.81 -0.80 40 124 7,092 +2
29JUN26 102.50 C 3.37 3.99 3.30 3.89 -0.66 40 225 981 +16
29JUN26 105.00 C 3.37 3.37 2.69 3.06 -0.55 40 55 4,886 +35
29JUN26 107.50 C 2.30 2.58 2.17 2.38 -0.46 40 188 2,041 -35
29JUN26 110.00 C 2.00 2.10 1.81 1.81 -0.39 40 93 3,673 +6
29JUN26 112.50 C 1.47 1.75 1.43 1.37 -0.31 40 89 1,316 +62
29JUN26 115.00 C 1.20 1.42 1.20 1.04 -0.23 40 29 2,906 +23
29JUN26 117.50 C 0.00 0.00 0.00 0.77 -0.17 40 0 2,033 0
29JUN26 120.00 C 0.88 0.93 0.88 0.56 -0.15 40 14 3,274 +13
29JUN26 122.50 C 0.69 0.69 0.69 0.41 -0.11 40 5 965 0
29JUN26 125.00 C 0.65 0.65 0.65 0.30 -0.07 40 1 1,336 0
29JUN26 127.50 C 0.00 0.00 0.00 0.21 -0.06 40 0 619 0
29JUN26 130.00 C 0.50 0.50 0.42 0.15 -0.04 40 5 2,102 +4
29JUN26 132.50 C 0.36 0.36 0.35 0.11 -0.02 40 13 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 370 0
29JUN26 140.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 2,114 0
29JUN26 142.50 C 0.19 0.19 0.19 0.03 0.00 41 1 481 0
29JUN26 145.00 C 0.16 0.16 0.16 0.02 0.00 40 2 135 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 666 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 198 0
29JUN26 160.00 C 0.08 0.08 0.08 0.01 0.00 46 2 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30JUL26 50.00 C 0.00 0.00 0.00 48.34 -1.62 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 45.84 -1.62 66 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 43.36 -1.61 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 40.88 -1.59 59 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 38.39 -1.65 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 35.90 -1.87 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 33.39 -1.95 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 31.10 -1.82 50 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 28.65 -1.75 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 26.20 -1.83 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 23.85 -1.96 42 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 21.55 -1.99 41 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 19.40 -1.80 41 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 17.26 -1.84 40 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 15.19 -1.42 39 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 13.35 -1.35 39 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 11.68 -1.24 39 0 20 0
30JUL26 92.50 C 9.50 9.50 9.26 10.24 -1.02 39 10 10 +10
30JUL26 95.00 C 8.11 8.69 8.11 8.80 -1.16 39 150 150 +121
30JUL26 97.50 C 6.77 7.49 6.77 7.54 -1.06 39 1,351 1,479 +1,256
30JUL26 100.00 C 5.79 6.40 5.68 6.40 -0.99 39 356 740 +142
30JUL26 102.50 C 4.93 5.45 4.82 5.45 -0.83 39 121 530 +61
30JUL26 105.00 C 4.48 4.50 4.08 4.57 -0.74 40 257 523 +149
30JUL26 107.50 C 3.70 3.83 3.55 3.82 -0.62 39 54 672 +7
30JUL26 110.00 C 2.95 2.95 2.95 3.15 -0.55 39 3 354 -3
30JUL26 112.50 C 2.73 2.73 2.73 2.58 -0.49 39 10 40 0
30JUL26 115.00 C 2.42 2.42 2.42 2.12 -0.38 39 11 152 -11
30JUL26 117.50 C 2.04 2.04 2.04 1.70 -0.37 39 1 501 0
30JUL26 120.00 C 1.66 1.66 1.66 1.39 -0.28 39 12 220 +10
30JUL26 122.50 C 0.00 0.00 0.00 1.11 -0.25 39 0 58 0
30JUL26 125.00 C 0.00 0.00 0.00 0.89 -0.20 39 0 361 0
30JUL26 127.50 C 0.00 0.00 0.00 0.71 -0.16 39 0 215 0
30JUL26 130.00 C 0.90 0.92 0.90 0.55 -0.15 39 3 845 -1
30JUL26 132.50 C 0.00 0.00 0.00 0.44 -0.11 39 0 341 0
30JUL26 135.00 C 0.00 0.00 0.00 0.34 -0.10 39 0 260 0
30JUL26 137.50 C 0.00 0.00 0.00 0.27 -0.07 39 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 102 0
30JUL26 142.50 C 0.00 0.00 0.00 0.16 -0.05 39 0 76 0
30JUL26 145.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 10 0
28AUG26 50.00 C 0.00 0.00 0.00 48.34 -1.62 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 45.84 -1.62 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 43.36 -1.61 52 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 40.94 -2.04 52 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 38.54 -1.87 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 36.08 -2.24 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 33.69 -1.93 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 31.21 -2.32 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 29.05 -1.98 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 26.72 -1.97 43 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 24.47 -1.93 42 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 22.33 -1.89 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 20.28 -1.64 41 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 18.19 -1.81 40 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 16.20 -1.83 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 14.48 -1.28 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 12.85 -1.26 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 11.53 -1.02 40 0 0 0
28AUG26 95.00 C 9.41 10.27 9.23 10.14 -1.15 39 102 132 +102
28AUG26 97.50 C 8.21 8.97 8.15 8.91 -0.95 40 121 569 +95
28AUG26 100.00 C 7.14 7.90 7.14 7.82 -0.99 40 150 539 +98
28AUG26 102.50 C 6.62 6.83 6.62 6.83 -0.90 40 60 2,006 +60
28AUG26 105.00 C 5.77 5.78 5.73 5.92 -0.80 40 90 164 +84
28AUG26 107.50 C 5.27 5.27 5.27 5.09 -0.72 40 3 82 +3
28AUG26 110.00 C 4.13 4.55 4.13 4.37 -0.65 40 8 51 +2
28AUG26 112.50 C 0.00 0.00 0.00 3.73 -0.57 40 0 73 0
28AUG26 115.00 C 0.00 0.00 0.00 3.17 -0.53 39 0 70 0
28AUG26 117.50 C 0.00 0.00 0.00 2.69 -0.44 39 0 560 0
28AUG26 120.00 C 0.00 0.00 0.00 2.27 -0.41 39 0 68 0
28AUG26 122.50 C 0.00 0.00 0.00 1.91 -0.35 39 0 50 0
28AUG26 125.00 C 0.00 0.00 0.00 1.60 -0.32 39 0 9 0
28AUG26 127.50 C 0.00 0.00 0.00 1.34 -0.27 39 0 39 0
28AUG26 130.00 C 0.00 0.00 0.00 1.12 -0.23 39 0 104 0
28AUG26 132.50 C 0.00 0.00 0.00 0.92 -0.21 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.78 -0.16 39 0 1 0
28AUG26 137.50 C 0.00 0.00 0.00 0.63 -0.16 39 0 30 0
28AUG26 140.00 C 0.00 0.00 0.00 0.53 -0.11 39 0 2 0
28AUG26 142.50 C 0.00 0.00 0.00 0.43 -0.11 39 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.36 -0.09 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.29 -0.08 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.23 -0.08 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.20 -0.05 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 48.54 -1.42 59 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 46.13 -1.35 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.64 -1.89 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.30 -1.87 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.84 -1.98 49 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.49 -2.17 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.15 -2.17 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.80 -1.96 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.55 -1.83 44 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 27.35 -1.96 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 25.17 -1.74 42 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.09 -1.81 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 21.15 -1.69 41 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 19.22 -1.73 40 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 17.35 -1.63 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.51 -1.32 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.97 -1.22 39 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 12.69 -1.14 39 0 305 0
29SEP26 95.00 C 0.00 0.00 0.00 11.34 -1.20 39 0 3,753 0
29SEP26 97.50 C 10.12 10.12 9.79 10.13 -1.13 39 67 2,483 -67
29SEP26 100.00 C 0.00 0.00 0.00 9.03 -1.03 39 0 3,787 0
29SEP26 102.50 C 7.85 7.85 7.35 8.04 -0.94 40 76 1,446 -76
29SEP26 105.00 C 7.16 7.16 7.16 7.14 -0.84 40 15 6,195 0
29SEP26 107.50 C 5.84 6.44 5.84 6.24 -0.84 39 35 3,333 +15
29SEP26 110.00 C 5.53 5.53 5.40 5.51 -0.70 39 28 1,042 +20
29SEP26 112.50 C 4.70 5.07 4.70 4.80 -0.70 39 47 845 +17
29SEP26 115.00 C 4.35 4.35 4.35 4.21 -0.57 39 1 1,936 -1
29SEP26 117.50 C 0.00 0.00 0.00 3.65 -0.57 39 0 435 0
29SEP26 120.00 C 3.50 3.50 3.50 3.17 -0.50 39 4 2,177 -4
29SEP26 122.50 C 0.00 0.00 0.00 2.76 -0.45 39 0 485 0
29SEP26 125.00 C 0.00 0.00 0.00 2.36 -0.43 39 0 483 0
29SEP26 127.50 C 0.00 0.00 0.00 2.06 -0.34 39 0 1,416 0
29SEP26 130.00 C 0.00 0.00 0.00 1.76 -0.34 39 0 760 0
29SEP26 132.50 C 2.25 2.25 2.25 1.52 -0.28 39 1 162 0
29SEP26 135.00 C 0.00 0.00 0.00 1.31 -0.25 39 0 1,091 0
29SEP26 137.50 C 1.67 1.80 1.67 1.10 -0.25 39 16 1,383 +14
29SEP26 140.00 C 1.50 1.50 1.50 0.96 -0.18 39 8 116 0
29SEP26 142.50 C 0.00 0.00 0.00 0.81 -0.19 39 0 151 0
29SEP26 145.00 C 1.33 1.40 1.29 0.69 -0.16 39 7 623 -5
29SEP26 147.50 C 0.00 0.00 0.00 0.60 -0.12 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.50 -0.13 39 0 23 0
29SEP26 152.50 C 0.00 0.00 0.00 0.43 -0.09 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.37 -0.08 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 48.65 -2.49 38 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 47.07 -1.72 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.73 -1.60 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.13 -2.00 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.92 -1.87 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.65 -1.86 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.42 -1.95 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.22 -1.86 43 0 0 0
30DEC26 70.00 C 30.00 30.00 30.00 31.10 -1.83 43 1 3 +1
30DEC26 72.50 C 0.00 0.00 0.00 29.05 -1.79 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.05 -1.84 41 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 25.12 -1.78 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.27 -1.79 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 21.52 -1.70 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 19.86 -1.68 39 0 0 0
30DEC26 87.50 C 18.30 18.30 18.30 18.64 -0.21 40 10 335 -10
30DEC26 90.00 C 0.00 0.00 0.00 16.80 -1.49 39 0 677 0
30DEC26 92.50 C 0.00 0.00 0.00 15.45 -1.43 39 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 14.29 -1.23 39 0 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 13.08 -1.23 39 0 607 0
30DEC26 100.00 C 12.04 12.07 11.58 12.00 -1.13 39 300 1,722 +193
30DEC26 102.50 C 10.44 10.44 10.44 11.08 -0.98 39 1 343 0
30DEC26 105.00 C 0.00 0.00 0.00 10.10 -0.90 39 0 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 9.23 -0.84 39 0 98 0
30DEC26 110.00 C 7.95 7.95 7.95 8.36 -0.84 39 2 2,990 0
30DEC26 112.50 C 7.31 7.31 7.31 7.62 -0.71 39 6 243 +6
30DEC26 115.00 C 0.00 0.00 0.00 6.92 -0.71 39 0 258 0
30DEC26 117.50 C 6.67 6.67 6.67 6.23 -0.70 39 1 347 +1
30DEC26 120.00 C 5.65 5.65 5.65 5.68 -0.57 39 4 846 0
30DEC26 122.50 C 5.67 5.67 5.67 5.15 -0.57 39 4 277 0
30DEC26 125.00 C 4.80 4.80 4.80 4.61 -0.57 39 9 482 +9
30DEC26 127.50 C 0.00 0.00 0.00 4.20 -0.45 39 0 1,108 0
30DEC26 130.00 C 0.00 0.00 0.00 3.80 -0.45 39 0 5,160 0
30DEC26 132.50 C 0.00 0.00 0.00 3.30 -0.43 38 0 828 0
30DEC26 135.00 C 0.00 0.00 0.00 3.07 -0.37 39 0 134 0
30DEC26 137.50 C 3.60 3.60 3.60 2.70 -0.33 38 1 139 +1
30DEC26 140.00 C 0.00 0.00 0.00 2.42 -0.33 38 0 68 0
30DEC26 142.50 C 0.00 0.00 0.00 2.16 -0.31 38 0 30 0
30DEC26 145.00 C 2.70 2.70 2.70 2.02 -0.26 39 1 266 -1
30DEC26 147.50 C 0.00 0.00 0.00 1.76 -0.25 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.57 -0.25 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 1.41 -0.21 38 0 0 0
30DEC26 155.00 C 2.10 2.10 1.76 1.28 -0.18 38 10 11 -8
30MAR27 50.00 C 0.00 0.00 0.00 49.14 -2.00 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 47.07 -1.72 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.73 -1.60 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 42.29 -1.84 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.09 -1.70 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.94 -1.59 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.86 -0.55 45 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 33.82 -1.55 38 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.79 -0.58 43 0 13 0
30MAR27 72.50 C 0.00 0.00 0.00 30.85 -1.52 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.97 -1.49 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.14 -0.69 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.25 -1.54 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.28 -1.91 39 0 30 0
30MAR27 85.00 C 0.00 0.00 0.00 22.02 -1.55 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.52 -1.50 39 0 0 0
30MAR27 90.00 C 18.60 18.60 18.60 19.11 -1.45 39 1 23 0
30MAR27 92.50 C 0.00 0.00 0.00 18.10 -1.10 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 16.69 -1.19 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 15.53 -1.20 39 0 22 0
30MAR27 100.00 C 14.50 14.50 14.11 14.44 -1.09 39 3 426 +3
30MAR27 102.50 C 0.00 0.00 0.00 13.45 -1.04 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 12.48 -0.97 39 0 579 0
30MAR27 107.50 C 11.52 11.52 11.20 11.63 -0.82 39 2 54 +2
30MAR27 110.00 C 0.00 0.00 0.00 10.78 -0.82 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 9.93 -0.82 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 9.21 -0.69 39 0 186 0
30MAR27 117.50 C 0.00 0.00 0.00 8.54 -0.69 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 7.86 -0.69 39 0 148 0
30MAR27 122.50 C 0.00 0.00 0.00 7.25 -0.63 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 6.73 -0.56 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 6.21 -0.56 39 0 143 0
30MAR27 130.00 C 0.00 0.00 0.00 5.52 -0.73 38 0 648 0
30MAR27 132.50 C 0.00 0.00 0.00 5.11 -0.62 38 0 26 0
30MAR27 135.00 C 5.39 5.39 5.39 4.73 -0.58 38 2 25 0
30MAR27 137.50 C 0.00 0.00 0.00 4.35 -0.43 38 0 14 0
30MAR27 140.00 C 0.00 0.00 0.00 3.98 -0.42 38 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.68 -0.35 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 3.41 -0.32 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.13 -0.33 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.86 -0.33 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 2.63 -0.28 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.51 -0.25 39 0 0 0
TOTAL CALL 13,481 163,521 +5,461
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 16 0
15MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
15MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 23 0
15MAY26 90.00 P 0.00 0.00 0.00 0.02 0.00 54 0 123 0
15MAY26 92.50 P 0.13 0.33 0.13 0.09 +0.02 51 67 310 +49
15MAY26 95.00 P 0.61 0.99 0.41 0.41 +0.14 52 187 655 +25
15MAY26 97.50 P 1.30 2.18 1.19 1.18 +0.43 51 188 456 +61
15MAY26 100.00 P 2.97 3.65 2.97 2.58 +0.84 50 29 612 -15
15MAY26 102.50 P 5.09 5.09 4.41 4.64 +1.38 54 153 186 0
15MAY26 105.00 P 0.00 0.00 0.00 7.06 +1.73 68 5 113 -5
15MAY26 107.50 P 10.50 10.50 10.50 9.35 +1.70 0 3 10 -3
15MAY26 110.00 P 0.00 0.00 0.00 11.85 +1.69 0 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 14.35 +1.70 0 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 16.85 +1.70 0 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 19.35 +1.70 0 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 21.85 +1.70 0 0 0 0
15MAY26 122.50 P 0.00 0.00 0.00 24.35 +1.70 0 0 0 0
15MAY26 125.00 P 0.00 0.00 0.00 26.85 +1.70 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 50 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 8 0
22MAY26 85.00 P 0.00 0.00 0.00 0.06 +0.03 46 0 10 0
22MAY26 87.50 P 0.21 0.31 0.21 0.15 +0.06 45 52 65 +52
22MAY26 90.00 P 0.49 0.63 0.39 0.37 +0.14 46 36 47 +32
22MAY26 92.50 P 0.86 1.12 0.77 0.76 +0.25 45 19 35 +15
22MAY26 95.00 P 1.40 1.94 1.40 1.41 +0.42 44 121 202 +49
22MAY26 97.50 P 2.12 3.10 2.12 2.40 +0.65 44 287 226 +176
22MAY26 100.00 P 4.14 4.56 3.67 3.80 +0.96 45 61 234 +60
22MAY26 102.50 P 6.20 6.60 5.31 5.55 +1.26 46 30 140 -10
22MAY26 105.00 P 0.00 0.00 0.00 7.56 +1.45 47 5 6 +5
22MAY26 107.50 P 10.60 10.60 10.60 9.75 +1.56 48 3 3 +3
22MAY26 110.00 P 0.00 0.00 0.00 11.98 +1.54 45 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 14.40 +1.64 45 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 17.08 +1.89 64 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 19.52 +1.86 67 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 22.00 +1.85 72 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 24.49 +1.84 78 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 27.01 +1.86 85 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 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 73 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 399 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 479 0
28MAY26 75.00 P 0.05 0.05 0.02 0.01 0.00 50 125 501 +125
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,086 0
28MAY26 80.00 P 0.10 0.10 0.10 0.02 0.00 42 16 422 0
28MAY26 82.50 P 0.19 0.19 0.19 0.06 +0.02 42 16 806 +16
28MAY26 85.00 P 0.00 0.00 0.00 0.15 +0.06 42 0 767 0
28MAY26 87.50 P 0.48 0.54 0.35 0.32 +0.11 42 40 1,361 +40
28MAY26 90.00 P 0.48 0.93 0.48 0.64 +0.20 42 218 8,196 -77
28MAY26 92.50 P 1.15 1.53 1.01 1.13 +0.29 41 134 2,021 +72
28MAY26 95.00 P 1.80 2.40 1.76 1.87 +0.47 41 99 3,696 -18
28MAY26 97.50 P 2.95 3.66 2.70 2.95 +0.74 41 456 2,485 -165
28MAY26 100.00 P 3.96 5.25 3.96 4.36 +0.96 42 113 3,476 -11
28MAY26 102.50 P 6.85 6.85 5.82 6.00 +1.19 42 32 1,707 -1
28MAY26 105.00 P 8.66 9.20 8.63 7.94 +1.30 43 20 3,087 +15
28MAY26 107.50 P 10.29 10.29 10.29 10.06 +1.46 45 1 832 -1
28MAY26 110.00 P 0.00 0.00 0.00 12.30 +1.67 46 0 1,097 0
28MAY26 112.50 P 0.00 0.00 0.00 14.49 +1.48 42 0 367 0
28MAY26 115.00 P 0.00 0.00 0.00 17.08 +1.35 51 0 23 0
28MAY26 117.50 P 0.00 0.00 0.00 19.52 +1.83 53 0 2 0
28MAY26 120.00 P 0.00 0.00 0.00 22.00 +1.84 57 0 21 0
28MAY26 122.50 P 0.00 0.00 0.00 24.49 +1.84 61 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 27.01 +1.86 67 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 29.41 +1.76 64 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 31.93 +1.78 70 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 34.43 +1.69 74 0 0 -1
28MAY26 135.00 P 0.00 0.00 0.00 36.85 +1.70 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 39.43 +1.70 81 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 41.94 +1.70 86 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 44.35 +1.69 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 46.88 +1.73 85 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 49.39 +1.66 90 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 51.92 +1.68 97 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 54.38 +1.65 94 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 56.94 +1.70 106 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 191 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 788 0
29JUN26 57.50 P 0.06 0.06 0.06 0.01 0.00 53 10 385 0
29JUN26 60.00 P 0.08 0.08 0.08 0.01 0.00 49 52 1,175 +52
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 298 0
29JUN26 65.00 P 0.13 0.13 0.13 0.01 0.00 41 5 210 +5
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 +0.01 40 7,000 436 -7,000
29JUN26 72.50 P 0.28 0.28 0.28 0.08 +0.03 40 14 646 +14
29JUN26 75.00 P 0.37 0.42 0.37 0.15 +0.05 40 43 1,227 +39
29JUN26 77.50 P 0.00 0.00 0.00 0.26 +0.08 40 0 721 0
29JUN26 80.00 P 0.75 0.76 0.66 0.44 +0.12 40 31 8,637 -7,000
29JUN26 82.50 P 0.85 1.07 0.85 0.72 +0.18 40 208 1,217 +154
29JUN26 85.00 P 1.18 1.42 1.18 1.11 +0.26 40 7,108 5,384 -7,016
29JUN26 87.50 P 1.72 1.93 1.72 1.62 +0.33 40 24 2,095 -3
29JUN26 90.00 P 2.03 2.75 2.03 2.23 +0.37 39 421 10,720 -207
29JUN26 92.50 P 2.95 3.52 2.94 3.02 +0.53 39 245 9,985 -6,973
29JUN26 95.00 P 3.95 4.82 3.88 3.99 +0.67 39 370 4,430 +55
29JUN26 97.50 P 5.16 6.06 5.10 5.21 +0.80 39 429 3,068 +5
29JUN26 100.00 P 6.50 7.45 6.40 6.57 +0.95 39 405 11,372 +20
29JUN26 102.50 P 9.23 9.23 8.19 8.19 +1.12 39 29 2,080 +13
29JUN26 105.00 P 0.00 0.00 0.00 9.95 +1.29 40 0 1,760 0
29JUN26 107.50 P 12.19 13.19 12.19 11.86 +1.39 40 5 1,478 -5
29JUN26 110.00 P 0.00 0.00 0.00 13.88 +1.46 41 0 668 0
29JUN26 112.50 P 0.00 0.00 0.00 16.00 +1.48 41 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 18.19 +1.51 42 0 508 0
29JUN26 117.50 P 0.00 0.00 0.00 20.44 +1.54 43 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 22.74 +1.58 43 0 1,284 0
29JUN26 122.50 P 0.00 0.00 0.00 25.24 +1.78 46 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 27.61 +1.87 47 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.02 +1.78 48 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.39 +1.73 48 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 34.83 +2.08 49 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 37.27 +1.98 50 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.82 +2.05 54 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.27 +2.03 55 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 44.69 +1.92 54 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 47.14 +1.88 55 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.57 +1.82 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.92 +1.68 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 54.38 +1.65 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.94 +1.70 40 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.43 +1.71 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.93 +1.71 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.42 +1.71 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.92 +1.75 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.41 +1.71 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.91 +1.72 49 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.36 +1.67 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.90 +1.73 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.35 +1.67 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.89 +1.72 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.38 +1.71 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.88 +1.72 57 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 60.00 P 0.17 0.17 0.17 0.02 +0.01 41 5 41 +5
30JUL26 62.50 P 0.00 0.00 0.00 0.03 0.00 39 0 23 0
30JUL26 65.00 P 0.32 0.32 0.32 0.06 +0.01 39 1 17 +1
30JUL26 67.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 4 0
30JUL26 70.00 P 0.52 0.52 0.52 0.18 +0.04 39 7 17 +7
30JUL26 72.50 P 0.00 0.00 0.00 0.30 +0.06 39 0 3 0
30JUL26 75.00 P 0.00 0.00 0.00 0.48 +0.10 39 0 1 0
30JUL26 77.50 P 0.00 0.00 0.00 0.73 +0.14 39 0 106 0
30JUL26 80.00 P 0.00 0.00 0.00 1.06 +0.20 39 0 207 0
30JUL26 82.50 P 1.57 1.57 1.57 1.50 +0.25 39 2 278 0
30JUL26 85.00 P 2.28 2.30 2.05 2.03 +0.29 39 113 624 +35
30JUL26 87.50 P 2.90 3.14 2.90 2.63 +0.33 39 7 5,392 +2
30JUL26 90.00 P 3.46 3.85 3.33 3.35 +0.42 38 127 391 +21
30JUL26 92.50 P 4.79 4.79 4.31 4.27 +0.57 38 147 380 +77
30JUL26 95.00 P 5.55 5.63 5.44 5.31 +0.63 38 63 301 -27
30JUL26 97.50 P 7.10 7.10 6.40 6.57 +0.78 38 1,649 1,883 +1,463
30JUL26 100.00 P 8.45 8.45 7.99 7.98 +0.96 38 192 1,238 0
30JUL26 102.50 P 10.14 10.14 9.32 9.49 +1.04 38 123 1,037 0
30JUL26 105.00 P 0.00 0.00 0.00 11.17 +1.14 39 0 868 0
30JUL26 107.50 P 0.00 0.00 0.00 12.99 +1.26 39 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 14.82 +1.24 39 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 17.07 +1.55 41 0 79 0
30JUL26 115.00 P 0.00 0.00 0.00 19.09 +1.57 41 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 21.25 +1.32 41 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 23.49 +1.47 42 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 25.66 +1.49 42 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 28.00 +1.76 43 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 30.37 +1.66 44 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 32.74 +1.99 44 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 35.11 +1.85 45 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 37.48 +1.90 45 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 39.94 +1.96 46 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 42.27 +1.88 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 44.74 +1.97 46 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 47.14 +1.88 44 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 49.57 +1.82 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 52.04 +1.76 44 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 54.61 +1.85 49 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 56.99 +1.75 44 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 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 3 0
28AUG26 62.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 1 0
28AUG26 65.00 P 0.49 0.49 0.49 0.17 +0.03 39 2 3 +2
28AUG26 67.50 P 0.00 0.00 0.00 0.27 +0.05 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.42 +0.07 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.62 +0.09 39 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 0.90 +0.13 39 0 32 0
28AUG26 77.50 P 0.00 0.00 0.00 1.26 +0.18 39 0 73 0
28AUG26 80.00 P 1.87 1.87 1.87 1.71 +0.24 39 1 174 0
28AUG26 82.50 P 2.51 2.51 2.28 2.24 +0.26 39 131 295 +74
28AUG26 85.00 P 3.20 3.22 2.79 2.84 +0.27 39 49 457 +49
28AUG26 87.50 P 3.88 3.88 3.50 3.53 +0.36 39 340 801 +340
28AUG26 90.00 P 4.74 5.00 4.25 4.34 +0.43 38 382 714 +382
28AUG26 92.50 P 5.78 5.90 5.32 5.32 +0.54 38 170 710 +135
28AUG26 95.00 P 6.67 7.07 6.37 6.42 +0.64 38 162 789 +103
28AUG26 97.50 P 7.96 8.35 7.63 7.71 +0.77 38 608 711 +264
28AUG26 100.00 P 10.00 10.00 9.15 9.08 +0.89 38 182 1,026 +49
28AUG26 102.50 P 11.18 11.18 10.59 10.60 +0.98 38 62 1,851 0
28AUG26 105.00 P 12.30 12.30 12.21 12.26 +1.10 39 90 317 +90
28AUG26 107.50 P 0.00 0.00 0.00 14.02 +1.22 39 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 15.88 +1.30 39 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 17.98 +1.47 41 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 20.00 +1.58 41 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 22.02 +1.54 41 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 24.14 +1.45 41 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 26.29 +1.74 41 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 28.51 +1.79 42 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 30.74 +1.53 42 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 33.07 +1.56 42 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 35.43 +1.81 43 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 37.68 +1.75 42 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 40.12 +2.02 43 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 42.50 +1.73 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 44.84 +1.82 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 47.30 +2.04 43 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 49.76 +1.93 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 52.29 +2.00 46 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 54.74 +1.98 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 57.22 +1.92 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.01 39 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.22 +0.03 39 0 160 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 +0.05 39 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.50 +0.07 39 0 122 0
29SEP26 70.00 P 0.00 0.00 0.00 0.71 +0.08 39 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.00 +0.11 39 0 3,272 0
29SEP26 75.00 P 0.00 0.00 0.00 1.36 +0.15 39 0 1,690 0
29SEP26 77.50 P 0.00 0.00 0.00 1.80 +0.20 39 0 533 0
29SEP26 80.00 P 2.67 2.70 2.43 2.33 +0.22 39 38 1,739 0
29SEP26 82.50 P 0.00 0.00 0.00 2.97 +0.29 39 0 1,719 0
29SEP26 85.00 P 3.83 3.83 3.69 3.62 +0.27 39 31 3,891 -30
29SEP26 87.50 P 4.39 4.49 4.39 4.39 +0.38 38 105 2,569 +15
29SEP26 90.00 P 5.50 5.50 5.50 5.27 +0.46 38 1 4,174 0
29SEP26 92.50 P 6.88 6.88 6.88 6.28 +0.55 38 5 1,632 0
29SEP26 95.00 P 7.55 7.55 7.35 7.41 +0.66 38 5 12,508 -3
29SEP26 97.50 P 9.19 9.19 8.73 8.73 +0.79 38 27 2,860 +12
29SEP26 100.00 P 9.99 9.99 9.99 10.07 +0.84 38 1 5,869 +1
29SEP26 102.50 P 12.16 12.16 12.16 11.59 +0.94 38 30 2,460 -30
29SEP26 105.00 P 0.00 0.00 0.00 13.21 +0.91 38 0 1,569 0
29SEP26 107.50 P 0.00 0.00 0.00 14.94 +1.19 39 0 2,544 0
29SEP26 110.00 P 17.35 17.35 17.35 16.75 +1.16 39 30 362 +30
29SEP26 112.50 P 0.00 0.00 0.00 18.65 +1.32 39 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 20.70 +1.47 40 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 22.76 +1.47 40 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 24.81 +1.50 41 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 26.95 +1.58 41 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 29.06 +1.57 41 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 31.21 +1.57 41 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 33.41 +1.57 41 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 35.73 +1.67 41 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 37.98 +1.55 41 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.36 +1.73 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.71 +1.82 42 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.15 +1.93 42 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.39 +1.91 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 49.84 +1.88 41 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 52.34 +1.94 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 54.76 +1.97 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 57.22 +1.92 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 441 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 +0.03 39 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 +0.05 39 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 +0.05 38 0 88 0
30DEC26 62.50 P 1.15 1.15 1.15 0.73 +0.09 39 2 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.99 +0.10 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.29 +0.11 39 0 21 0
30DEC26 70.00 P 2.20 2.20 2.20 1.70 +0.16 39 1 73 +1
30DEC26 72.50 P 2.50 2.50 2.39 2.15 +0.20 39 2 104 +2
30DEC26 75.00 P 3.10 3.10 3.10 2.69 +0.22 39 2 404 +2
30DEC26 77.50 P 0.00 0.00 0.00 3.25 +0.23 39 0 646 0
30DEC26 80.00 P 4.13 4.13 4.13 4.02 +0.30 39 1 394 +1
30DEC26 82.50 P 0.00 0.00 0.00 4.71 +0.33 39 0 315 0
30DEC26 85.00 P 5.53 5.53 5.53 5.53 +0.42 38 6 1,202 0
30DEC26 87.50 P 0.00 0.00 0.00 6.39 +0.43 38 0 861 0
30DEC26 90.00 P 7.50 7.80 7.50 7.39 +0.50 38 9 2,992 +2
30DEC26 92.50 P 8.95 8.95 8.91 8.48 +0.57 38 40 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 9.67 +0.63 38 0 2,638 0
30DEC26 97.50 P 11.16 11.16 10.86 10.96 +0.76 38 185 947 +91
30DEC26 100.00 P 12.26 12.26 12.26 12.35 +0.77 38 1 1,309 0
30DEC26 102.50 P 0.00 0.00 0.00 13.83 +0.92 38 0 127 0
30DEC26 105.00 P 0.00 0.00 0.00 15.54 +1.11 38 0 827 0
30DEC26 107.50 P 17.05 17.05 17.05 17.23 +1.11 39 30 48 +30
30DEC26 110.00 P 0.00 0.00 0.00 18.91 +1.10 39 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 20.79 +1.17 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 22.67 +1.30 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 24.58 +1.27 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 26.51 +1.32 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 28.60 +1.45 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 30.65 +1.39 40 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.74 +1.67 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.83 +1.50 40 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 37.01 +1.49 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 39.15 +1.74 40 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 42.29 +2.52 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.61 +2.79 45 0 3 0
30DEC26 142.50 P 46.33 47.24 45.63 46.06 +1.79 41 390 1,094 +360
30DEC26 145.00 P 0.00 0.00 0.00 49.17 +2.73 46 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 51.56 +2.72 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 52.83 +1.82 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 55.19 +1.74 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.57 +1.83 40 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.55 +0.06 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.75 +0.07 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.00 +0.08 38 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 1.29 +0.07 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.72 +0.16 39 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 2.14 +0.23 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.59 +0.15 38 0 239 0
30MAR27 72.50 P 3.50 3.50 3.38 3.22 +0.23 39 5 103 +4
30MAR27 75.00 P 0.00 0.00 0.00 3.90 +0.31 39 0 93 0
30MAR27 77.50 P 0.00 0.00 0.00 4.62 +0.34 39 0 164 0
30MAR27 80.00 P 0.00 0.00 0.00 5.29 +0.35 38 0 501 0
30MAR27 82.50 P 0.00 0.00 0.00 6.09 +0.41 38 0 195 0
30MAR27 85.00 P 0.00 0.00 0.00 6.96 +0.46 38 0 228 0
30MAR27 87.50 P 8.18 8.18 8.18 7.91 +0.49 38 1 132 +1
30MAR27 90.00 P 0.00 0.00 0.00 9.02 +0.61 38 0 133 0
30MAR27 92.50 P 10.55 10.55 10.55 10.15 +0.65 38 2 117 +2
30MAR27 95.00 P 11.97 11.97 11.97 11.39 +0.71 38 2 225 +2
30MAR27 97.50 P 13.21 13.21 13.21 12.54 +0.61 37 1 84 +1
30MAR27 100.00 P 0.00 0.00 0.00 14.05 +0.85 37 0 61 0
30MAR27 102.50 P 0.00 0.00 0.00 15.44 +0.84 37 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 17.09 +1.02 38 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 18.74 +0.98 38 0 57 0
30MAR27 110.00 P 0.00 0.00 0.00 20.45 +1.04 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 22.27 +1.10 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 24.10 +1.18 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 25.97 +1.21 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.88 +1.43 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 29.83 +1.24 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.84 +1.34 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 33.86 +1.32 39 0 0 0
30MAR27 130.00 P 37.00 37.00 37.00 35.92 +2.35 39 2 2 +2
30MAR27 132.50 P 0.00 0.00 0.00 38.02 +1.40 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 40.14 +1.43 39 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 42.30 +1.53 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 44.61 +2.35 40 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 46.64 +1.54 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 49.17 +1.84 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 51.56 +1.98 41 0 0 0
30MAR27 150.00 P 55.00 55.00 55.00 53.22 +2.04 38 2 2 +2
30MAR27 152.50 P 0.00 0.00 0.00 55.54 +1.45 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 57.80 +1.45 38 0 0 0
TOTAL PUT 24,487 210,612 -23,789
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$ 28.62
28MAY26 18.50 C 0.00 0.00 0.00 10.14 +0.11 63 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.76 +0.23 122 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.26 +0.22 116 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.65 +0.15 72 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.77 +0.35 98 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.76 +0.22 84 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.64 +0.13 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.66 +0.29 41 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 3.69 +0.27 40 0 0 0
28MAY26 26.00 C 2.98 2.98 2.98 2.77 +0.23 39 1 12 +1
28MAY26 27.00 C 1.98 2.20 1.98 1.96 +0.19 40 5 115 +3
28MAY26 28.00 C 0.96 1.35 0.96 1.24 +0.06 38 3 248 -3
28MAY26 29.00 C 0.57 0.90 0.57 0.75 +0.05 39 31 497 +16
28MAY26 30.00 C 0.45 0.48 0.45 0.41 +0.04 39 4 377 +1
28MAY26 31.00 C 0.12 0.25 0.12 0.21 +0.02 39 45 641 +42
28MAY26 32.00 C 0.12 0.12 0.10 0.09 0.00 39 19 160 +1
28MAY26 33.00 C 0.00 0.00 0.00 0.05 +0.01 41 1 227 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 41 0 304 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 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 10.20 +0.17 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.76 +0.23 72 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.26 +0.22 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.65 +0.15 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.77 +0.27 57 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 6.78 +0.22 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.81 +0.18 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.91 +0.33 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.97 +0.22 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.19 +0.17 40 0 86 0
29JUN26 27.00 C 0.00 0.00 0.00 2.51 +0.14 40 0 144 0
29JUN26 28.00 C 1.79 2.00 1.79 1.94 +0.08 40 17 303 0
29JUN26 29.00 C 0.00 0.00 0.00 1.44 +0.05 40 0 430 0
29JUN26 30.00 C 1.17 1.17 1.12 1.04 +0.04 39 10 477 +5
29JUN26 31.00 C 0.00 0.00 0.00 0.75 +0.02 40 0 572 0
29JUN26 32.00 C 0.49 0.49 0.49 0.52 -0.01 39 50 500 0
29JUN26 33.00 C 0.40 0.43 0.40 0.37 +0.02 40 17 108 +7
29JUN26 34.00 C 0.22 0.22 0.22 0.25 0.00 40 10 1,051 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 0.00 40 0 85 0
29JUN26 36.00 C 0.00 0.00 0.00 0.11 0.00 40 0 63 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 0.00 40 0 150 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 0.00 41 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 41 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 0.00 41 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 10.20 +0.17 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.76 +0.23 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.26 +0.22 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.79 +0.28 53 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.79 +0.18 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.95 +0.28 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.03 +0.21 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.19 +0.21 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.42 +0.33 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.61 +0.18 41 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 2.99 +0.07 41 0 90 0
30JUL26 28.00 C 0.00 0.00 0.00 2.45 +0.06 41 0 131 0
30JUL26 29.00 C 1.97 1.97 1.97 1.98 +0.05 41 12 164 +12
30JUL26 30.00 C 1.38 1.38 1.38 1.57 +0.06 40 2 435 +2
30JUL26 31.00 C 1.12 1.22 1.12 1.23 +0.03 40 6 529 0
30JUL26 32.00 C 0.98 0.98 0.98 0.96 +0.03 40 3 460 +3
30JUL26 33.00 C 0.00 0.00 0.00 0.76 +0.02 41 0 165 0
30JUL26 34.00 C 0.00 0.00 0.00 0.59 +0.02 41 0 138 0
30JUL26 35.00 C 0.00 0.00 0.00 0.46 +0.03 41 0 677 0
30JUL26 36.00 C 0.00 0.00 0.00 0.35 +0.02 41 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 0.19 +0.01 41 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 10.32 +0.29 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.85 +0.28 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.37 +0.26 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.89 +0.26 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.00 +0.26 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.18 +0.29 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.28 +0.21 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.50 +0.20 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.78 +0.20 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.11 +0.29 44 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 3.45 +0.10 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.94 +0.11 42 0 65 0
28AUG26 29.00 C 0.00 0.00 0.00 2.45 +0.07 42 0 2,020 0
28AUG26 30.00 C 2.10 2.10 2.10 2.05 +0.07 42 15 36 0
28AUG26 31.00 C 0.00 0.00 0.00 1.72 +0.09 42 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 1.41 +0.06 42 0 31 0
28AUG26 33.00 C 0.00 0.00 0.00 1.16 +0.05 42 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.97 +0.08 43 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.79 +0.06 42 0 0 0
28AUG26 36.00 C 0.72 0.72 0.72 0.64 +0.05 43 1 1 +1
28AUG26 37.00 C 0.00 0.00 0.00 0.52 +0.06 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.32 +0.16 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.85 +0.13 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.40 +0.14 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.06 +0.24 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.08 +0.11 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.36 +0.22 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.57 +0.21 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.88 +0.24 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.19 +0.23 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.55 +0.19 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.97 +0.28 44 0 0 0
29SEP26 28.00 C 3.12 3.12 3.12 3.38 +0.09 43 3 0 -3
29SEP26 29.00 C 0.00 0.00 0.00 2.92 +0.08 43 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.51 +0.07 43 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 2.14 +0.05 43 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.83 +0.05 43 0 0 0
29SEP26 33.00 C 1.52 1.52 1.52 1.57 +0.07 43 10 125 0
29SEP26 34.00 C 0.00 0.00 0.00 1.36 +0.08 43 0 125 0
29SEP26 35.00 C 1.07 1.07 1.07 1.16 +0.09 44 10 59 +10
29SEP26 36.00 C 0.00 0.00 0.00 0.98 +0.07 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.80 +0.07 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.69 +0.05 43 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.48 +0.04 43 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.40 +0.04 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.33 +0.02 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.28 +0.03 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.02 43 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 0.00 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 44 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 10.73 +0.14 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.30 +0.13 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.88 +0.11 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.48 +0.12 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.81 +0.20 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.10 +0.26 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.39 +0.24 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.72 +0.22 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.09 +0.21 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.52 +0.20 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.99 +0.20 45 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 4.40 +0.21 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.97 +0.08 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.57 +0.09 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.20 +0.07 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.86 +0.07 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.57 +0.08 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.31 +0.09 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.06 +0.09 44 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 1.85 +0.09 44 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 1.64 +0.08 44 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.45 +0.06 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.30 +0.06 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.14 +0.06 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.02 +0.08 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.91 +0.08 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.80 +0.07 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 +0.04 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 +0.03 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 11.15 +0.16 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.88 +0.28 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.37 +0.15 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 9.99 +0.14 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.26 +0.14 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.70 +0.26 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.04 +0.24 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.41 +0.22 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.82 +0.20 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.27 +0.19 46 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.77 +0.20 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.21 +0.08 44 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 4.76 +0.06 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.37 +0.06 44 0 512 0
30MAR27 31.00 C 0.00 0.00 0.00 4.01 +0.07 44 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.68 +0.07 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.35 +0.07 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.07 +0.06 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.82 +0.07 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.59 +0.10 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.36 +0.08 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.16 +0.07 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.96 +0.07 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.78 +0.10 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.64 +0.11 44 0 3 0
TOTAL CALL 275 15,997 +98
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 266 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 254 0
28MAY26 25.00 P 0.10 0.10 0.09 0.05 -0.03 41 14 258 0
28MAY26 26.00 P 0.21 0.21 0.15 0.13 -0.06 40 47 670 -11
28MAY26 27.00 P 0.41 0.41 0.34 0.32 -0.10 40 29 270 0
28MAY26 28.00 P 0.88 0.90 0.62 0.65 -0.12 40 19 343 +19
28MAY26 29.00 P 0.99 0.99 0.99 1.15 -0.15 41 15 104 0
28MAY26 30.00 P 0.00 0.00 0.00 1.78 -0.25 40 0 184 0
28MAY26 31.00 P 0.00 0.00 0.00 2.57 -0.28 40 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 3.46 -0.29 40 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 4.40 -0.30 39 0 32 0
28MAY26 34.00 P 0.00 0.00 0.00 5.47 -0.21 57 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.38 -0.30 0 0 7 0
28MAY26 36.00 P 0.00 0.00 0.00 7.38 -0.30 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.38 -0.30 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.38 -0.30 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.38 -0.30 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.38 -0.30 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.39 -0.29 80 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.39 -0.29 85 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.38 -0.30 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 37 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 93 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 -0.07 40 0 63 0
29JUN26 25.00 P 0.42 0.49 0.42 0.39 -0.09 40 16 906 +12
29JUN26 26.00 P 0.70 0.71 0.70 0.63 -0.14 40 2 214 0
29JUN26 27.00 P 1.10 1.10 1.10 0.98 -0.12 41 5 1,416 +5
29JUN26 28.00 P 1.44 1.44 1.44 1.42 -0.11 41 1 286 +1
29JUN26 29.00 P 1.89 1.89 1.89 1.96 -0.10 41 6 514 -6
29JUN26 30.00 P 0.00 0.00 0.00 2.52 -0.25 40 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.22 -0.27 40 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 4.00 -0.28 40 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.84 -0.20 40 0 1,025 0
29JUN26 34.00 P 6.00 6.00 6.00 5.69 -0.20 38 5 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.64 -0.18 40 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 7.54 -0.23 36 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.55 -0.18 41 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.58 -0.13 47 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.53 -0.17 45 0 1 0
29JUN26 40.00 P 11.70 11.70 11.70 11.55 -0.14 51 3 23 -3
29JUN26 41.00 P 0.00 0.00 0.00 12.54 -0.14 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.53 -0.24 55 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.51 -0.26 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.52 -0.25 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.51 -0.25 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.50 -0.26 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.53 -0.23 69 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.49 -0.27 64 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.50 -0.25 69 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.51 -0.24 73 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.97 -0.28 69 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.47 -0.27 76 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.98 -0.26 85 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 264 0
30JUL26 22.00 P 0.00 0.00 0.00 0.19 -0.04 41 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.32 -0.05 41 0 131 0
30JUL26 24.00 P 0.00 0.00 0.00 0.50 -0.07 41 0 778 0
30JUL26 25.00 P 0.00 0.00 0.00 0.75 -0.08 41 0 144 0
30JUL26 26.00 P 1.05 1.05 1.05 1.06 -0.07 41 6 114 0
30JUL26 27.00 P 0.00 0.00 0.00 1.44 -0.07 41 0 187 0
30JUL26 28.00 P 0.00 0.00 0.00 1.91 -0.06 42 0 193 0
30JUL26 29.00 P 2.34 2.34 2.34 2.41 -0.10 41 15 357 +1
30JUL26 30.00 P 2.93 2.93 2.93 3.03 -0.08 41 15 45 +15
30JUL26 31.00 P 0.00 0.00 0.00 3.67 -0.23 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.36 -0.19 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.14 -0.21 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.95 -0.20 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.81 -0.22 39 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 7.65 -0.33 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.61 -0.27 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.58 -0.22 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.24 -0.02 42 0 20 0
28AUG26 22.00 P 0.00 0.00 0.00 0.37 -0.03 42 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 0.55 -0.05 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.79 -0.06 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 1.08 -0.06 43 0 61 0
28AUG26 26.00 P 0.00 0.00 0.00 1.43 -0.04 43 0 76 0
28AUG26 27.00 P 0.00 0.00 0.00 1.84 -0.05 43 0 60 0
28AUG26 28.00 P 0.00 0.00 0.00 2.29 -0.05 42 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 2.82 -0.08 42 0 2,010 0
28AUG26 30.00 P 0.00 0.00 0.00 3.43 -0.06 42 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 4.10 -0.27 43 0 7 0
28AUG26 32.00 P 0.00 0.00 0.00 4.71 -0.19 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.47 -0.19 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.26 -0.20 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.09 -0.21 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.92 -0.23 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.79 -0.27 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.71 -0.25 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 -0.03 44 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 -0.04 43 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 0.80 -0.06 43 0 41 0
29SEP26 24.00 P 1.18 1.18 1.18 1.08 -0.05 44 3 28 +3
29SEP26 25.00 P 0.00 0.00 0.00 1.42 -0.04 44 0 144 0
29SEP26 26.00 P 0.00 0.00 0.00 1.78 -0.05 43 0 134 0
29SEP26 27.00 P 0.00 0.00 0.00 2.20 -0.03 43 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 2.69 -0.03 43 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.22 -0.07 43 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 3.80 -0.09 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.45 -0.10 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.13 -0.13 43 0 21 0
29SEP26 33.00 P 6.00 6.00 6.00 5.79 -0.21 42 10 6 -10
29SEP26 34.00 P 0.00 0.00 0.00 6.54 -0.23 42 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.35 -0.24 42 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 8.17 -0.24 41 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.01 -0.27 41 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.89 -0.27 41 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.92 -0.13 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.83 -0.17 44 0 27 0
29SEP26 41.00 P 0.00 0.00 0.00 12.76 -0.14 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.70 -0.14 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.66 -0.14 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.62 -0.15 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.60 -0.16 46 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 17.58 -0.18 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.57 -0.19 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.56 -0.20 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.55 -0.20 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.52 -0.23 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 24.03 -0.22 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.52 -0.22 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.01 -0.23 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 -0.04 44 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 -0.04 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 -0.04 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 -0.05 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 -0.05 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.41 -0.03 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.74 -0.03 44 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.10 -0.06 44 0 33 0
30DEC26 26.00 P 0.00 0.00 0.00 2.53 -0.05 44 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 2.99 -0.04 44 0 16 0
30DEC26 28.00 P 3.50 3.50 3.50 3.49 -0.04 43 1 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.02 -0.09 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.62 -0.09 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 5.26 -0.09 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 5.93 -0.11 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 6.67 -0.10 44 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.30 -0.21 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.05 -0.23 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.83 -0.24 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.64 -0.24 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.46 -0.25 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.30 -0.26 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.15 -0.26 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.03 -0.27 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.05 -0.13 44 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 14.96 -0.14 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 15.87 -0.17 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 16.80 -0.18 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.67 -0.03 44 0 13 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 -0.05 44 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 -0.06 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 -0.05 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.25 -0.05 44 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.56 -0.03 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.88 -0.04 44 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.23 -0.05 44 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.62 -0.07 43 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 3.03 -0.16 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.56 -0.07 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.03 -0.11 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.63 -0.11 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.22 -0.06 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.84 -0.06 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.49 -0.11 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.21 -0.09 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.83 -0.22 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.56 -0.24 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.33 -0.24 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.11 -0.24 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.90 -0.24 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.72 -0.25 43 0 0 0
30MAR27 40.00 P 12.72 12.72 12.72 12.55 -0.27 42 3 5 +3
30MAR27 41.00 P 0.00 0.00 0.00 13.39 -0.28 42 0 2 0
TOTAL PUT 215 20,950 +29
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$ 673.00
15MAY26 520.00 C 0.00 0.00 0.00 153.07 +21.46 0 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 143.08 +21.47 96 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 133.08 +21.46 86 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 123.08 +21.46 76 0 0 0
15MAY26 560.00 C 0.00 0.00 0.00 113.08 +21.46 62 0 0 0
15MAY26 570.00 C 0.00 0.00 0.00 103.08 +21.44 0 0 0 0
15MAY26 580.00 C 0.00 0.00 0.00 93.08 +21.40 0 0 0 0
15MAY26 590.00 C 0.00 0.00 0.00 83.09 +21.30 56 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 73.12 +21.06 58 0 7 0
15MAY26 610.00 C 0.00 0.00 0.00 63.19 +20.54 58 0 0 0
15MAY26 620.00 C 0.00 0.00 0.00 53.38 +19.62 57 0 6 0
15MAY26 630.00 C 40.30 40.80 40.30 43.84 +18.93 58 100 87 -40
15MAY26 640.00 C 20.00 20.00 20.00 34.76 +16.67 58 4 43 0
15MAY26 650.00 C 20.00 25.50 20.00 25.85 +13.37 53 113 117 -62
15MAY26 660.00 C 11.80 18.69 9.35 18.69 +10.54 55 245 739 -27
15MAY26 670.00 C 9.00 12.83 6.79 12.83 +7.82 56 173 219 +52
15MAY26 680.00 C 6.99 8.32 4.35 8.32 +5.24 57 110 117 -26
15MAY26 690.00 C 3.50 5.40 3.38 5.27 +3.60 58 63 134 +14
15MAY26 700.00 C 1.79 3.99 1.20 2.98 +2.13 58 128 201 -4
15MAY26 710.00 C 2.49 2.49 0.80 1.57 +1.17 58 167 235 -24
15MAY26 720.00 C 1.43 1.65 0.70 0.77 +0.59 58 201 239 +156
15MAY26 730.00 C 0.00 0.00 0.00 0.35 +0.28 58 0 1 0
15MAY26 740.00 C 0.00 0.00 0.00 0.15 +0.12 58 0 6 0
15MAY26 750.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 0 0
15MAY26 760.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
22MAY26 560.00 C 0.00 0.00 0.00 113.54 +21.20 51 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 103.70 +21.00 50 0 0 0
22MAY26 580.00 C 0.00 0.00 0.00 93.98 +20.70 51 0 0 0
22MAY26 590.00 C 0.00 0.00 0.00 84.42 +20.27 51 0 0 0
22MAY26 600.00 C 0.00 0.00 0.00 75.09 +19.66 51 0 0 0
22MAY26 610.00 C 0.00 0.00 0.00 66.07 +18.86 51 0 0 0
22MAY26 620.00 C 0.00 0.00 0.00 57.45 +17.85 51 0 0 0
22MAY26 630.00 C 0.00 0.00 0.00 49.32 +17.63 51 0 0 0
22MAY26 640.00 C 0.00 0.00 0.00 41.77 +16.08 51 0 15 0
22MAY26 650.00 C 20.46 29.30 20.46 34.87 +14.41 51 3 18 -2
22MAY26 660.00 C 25.00 25.00 20.00 28.84 +12.85 51 406 419 +397
22MAY26 670.00 C 20.00 22.50 15.46 22.51 +10.24 49 217 207 +168
22MAY26 680.00 C 14.70 17.68 11.34 19.04 +9.54 52 41 40 +11
22MAY26 690.00 C 12.00 14.50 10.51 14.92 +7.69 52 211 219 +197
22MAY26 700.00 C 9.60 12.43 8.00 11.50 +6.27 51 26 728 +10
22MAY26 710.00 C 7.86 9.98 6.17 8.71 +5.00 51 46 106 +5
22MAY26 720.00 C 0.00 0.00 0.00 6.49 +3.91 51 0 70 0
22MAY26 730.00 C 3.81 6.70 3.81 4.75 +3.04 51 32 48 +2
22MAY26 740.00 C 5.22 5.22 5.08 3.42 +2.27 51 18 34 +8
22MAY26 750.00 C 3.78 4.10 2.44 2.43 +1.67 51 108 96 +76
28MAY26 360.00 C 0.00 0.00 0.00 313.38 +21.47 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 303.40 +21.48 84 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 293.41 +21.48 79 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 283.42 +21.48 75 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 273.43 +21.47 71 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 263.44 +21.47 66 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 253.45 +21.47 62 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 243.46 +21.47 57 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 233.47 +21.47 49 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 223.48 +21.47 0 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 213.49 +21.46 0 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 203.50 +21.46 0 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 193.52 +21.47 50 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 183.53 +21.46 47 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 173.55 +21.45 47 0 2 0
28MAY26 510.00 C 0.00 0.00 0.00 163.59 +21.44 49 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 153.64 +21.42 49 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 143.71 +21.36 48 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 133.84 +21.29 48 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 124.03 +21.17 48 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 114.32 +20.99 48 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 104.75 +20.73 48 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 95.36 +20.38 48 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 86.22 +19.92 48 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 75.91 +19.60 42 0 1,077 0
28MAY26 610.00 C 65.00 65.00 65.00 68.87 +18.57 48 3 336 0
28MAY26 620.00 C 0.00 0.00 0.00 58.97 +15.87 43 0 718 0
28MAY26 630.00 C 45.00 45.00 45.00 53.19 +16.68 48 7 236 0
28MAY26 640.00 C 41.00 42.98 41.00 46.11 +16.46 48 7 738 -7
28MAY26 650.00 C 29.37 33.31 29.37 38.41 +13.89 46 183 365 +121
28MAY26 660.00 C 25.00 33.32 25.00 33.32 +13.29 48 55 1,619 -22
28MAY26 670.00 C 26.00 28.00 19.42 28.00 +11.84 48 120 1,085 +34
28MAY26 680.00 C 18.00 23.74 17.33 23.74 +10.87 48 194 898 +31
28MAY26 690.00 C 18.50 20.21 13.46 20.08 +9.37 49 57 856 -13
28MAY26 700.00 C 12.21 17.00 10.40 16.39 +8.04 49 170 2,730 +90
28MAY26 710.00 C 9.22 14.50 9.22 13.25 +6.85 49 168 1,523 +62
28MAY26 720.00 C 10.16 12.22 7.95 10.60 +5.75 49 94 1,024 +23
28MAY26 730.00 C 8.84 9.40 5.59 8.39 +4.76 49 337 640 +84
28MAY26 740.00 C 6.21 8.50 5.48 6.58 +3.98 49 229 304 +201
28MAY26 750.00 C 5.81 7.14 4.60 5.10 +3.20 49 250 1,192 -21
28MAY26 760.00 C 4.35 4.40 4.35 3.92 +2.55 49 19 320 0
28MAY26 770.00 C 3.65 3.65 3.65 2.98 +2.00 49 5 153 +5
28MAY26 780.00 C 0.00 0.00 0.00 2.18 +1.49 48 0 537 0
28MAY26 790.00 C 0.00 0.00 0.00 1.63 +1.15 48 0 134 0
28MAY26 800.00 C 1.29 1.80 1.29 1.21 +0.88 48 4 356 0
28MAY26 810.00 C 0.00 0.00 0.00 0.88 +0.65 48 0 22 0
28MAY26 820.00 C 0.00 0.00 0.00 0.64 +0.49 48 0 0 0
28MAY26 830.00 C 1.21 1.30 1.21 0.46 +0.36 48 2 186 +2
29JUN26 250.00 C 0.00 0.00 0.00 423.84 +21.49 76 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 418.85 +21.48 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 413.87 +21.48 67 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 408.89 +21.49 72 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 403.90 +21.48 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 398.92 +21.48 63 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 393.94 +21.48 68 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 388.95 +21.48 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 383.97 +21.48 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 378.99 +21.48 64 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 374.00 +21.48 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 364.04 +21.48 60 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 354.07 +21.48 51 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 344.10 +21.47 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 334.14 +21.48 53 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 324.17 +21.48 43 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 314.20 +21.47 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 304.24 +21.48 46 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 294.27 +21.47 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 284.31 +21.47 44 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 274.35 +21.48 44 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 264.39 +21.47 44 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 254.44 +21.48 44 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 244.50 +21.48 44 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 234.57 +21.48 44 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 224.66 +21.48 44 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 214.77 +21.47 44 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 204.93 +21.46 44 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 195.13 +21.44 44 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 185.39 +21.41 44 0 0 0
29JUN26 500.00 C 175.00 175.00 175.00 175.00 +20.64 37 3 5 +3
29JUN26 510.00 C 0.00 0.00 0.00 166.18 +21.31 44 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 156.74 +21.22 44 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 147.44 +21.09 44 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 138.32 +20.94 44 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 129.38 +20.73 44 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 120.66 +20.48 44 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 112.19 +20.17 44 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 103.99 +19.81 44 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 96.08 +19.38 44 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 88.48 +18.89 44 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 81.22 +18.35 44 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 74.31 +17.74 44 0 253 0
29JUN26 630.00 C 0.00 0.00 0.00 67.76 +18.60 44 0 347 0
29JUN26 640.00 C 0.00 0.00 0.00 61.58 +17.73 44 0 374 0
29JUN26 650.00 C 49.15 49.15 49.15 55.78 +16.83 44 15 955 0
29JUN26 660.00 C 41.60 46.22 39.00 48.85 +14.40 42 23 747 -4
29JUN26 670.00 C 39.83 39.83 39.83 43.95 +13.60 43 12 518 +12
29JUN26 680.00 C 33.00 36.50 33.00 40.05 +13.17 43 43 219 -3
29JUN26 690.00 C 0.00 0.00 0.00 35.45 +11.40 43 0 295 0
29JUN26 700.00 C 27.00 30.76 24.00 31.96 +10.85 44 71 620 +27
29JUN26 710.00 C 21.00 21.00 21.00 28.79 +10.18 44 1 109 +1
29JUN26 720.00 C 20.81 21.97 20.81 25.98 +9.92 45 59 133 +15
29JUN26 730.00 C 17.50 21.00 17.50 23.13 +9.33 45 33 119 -16
29JUN26 740.00 C 16.48 19.61 16.48 20.35 +8.53 45 40 80 +17
29JUN26 750.00 C 14.90 18.70 14.90 17.85 +7.76 45 56 223 +35
29JUN26 760.00 C 0.00 0.00 0.00 15.61 +7.04 45 0 158 0
29JUN26 770.00 C 12.16 12.16 12.16 13.62 +6.36 45 7 75 -6
29JUN26 780.00 C 0.00 0.00 0.00 11.84 +5.71 44 0 37 0
29JUN26 790.00 C 8.55 8.55 8.55 10.27 +5.11 44 27 42 +22
29JUN26 800.00 C 8.55 8.55 8.55 8.88 +4.68 44 8 85 -8
29JUN26 810.00 C 0.00 0.00 0.00 7.66 +4.05 44 0 31 0
29JUN26 820.00 C 6.11 6.11 6.11 6.59 +3.67 44 30 38 +30
29JUN26 830.00 C 5.05 5.05 5.05 5.49 +3.06 44 17 51 0
29JUN26 840.00 C 0.00 0.00 0.00 4.84 +2.83 44 0 32 0
29JUN26 850.00 C 4.70 4.70 4.70 4.02 +2.36 44 2 37 +2
29JUN26 860.00 C 4.30 4.30 4.30 3.42 +2.05 44 38 38 +38
29JUN26 870.00 C 0.00 0.00 0.00 2.91 +1.79 44 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 2.47 +1.55 44 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 2.09 +1.34 44 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 1.77 +1.16 44 0 567 0
30JUL26 400.00 C 0.00 0.00 0.00 275.36 +21.46 43 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 265.49 +21.46 43 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 255.64 +21.45 43 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 245.83 +21.43 43 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 236.07 +21.41 43 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 226.36 +21.38 43 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 216.72 +21.33 43 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 207.16 +21.27 43 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 197.70 +21.19 43 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 188.36 +21.10 43 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 179.14 +20.98 43 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 170.07 +20.83 43 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 161.16 +20.65 43 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 152.44 +20.44 43 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 143.92 +20.20 43 0 0 0
30JUL26 550.00 C 125.00 125.00 125.00 135.61 +19.91 43 1 76 -1
30JUL26 560.00 C 0.00 0.00 0.00 127.54 +19.60 43 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 119.71 +19.24 43 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 112.15 +18.86 43 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 104.86 +18.43 43 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 97.84 +17.96 43 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 91.12 +17.46 43 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 82.16 +16.43 41 0 183 0
30JUL26 630.00 C 0.00 0.00 0.00 78.57 +18.25 43 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 72.75 +17.51 43 0 115 0
30JUL26 650.00 C 54.21 54.22 54.21 65.22 +14.75 41 45 84 -30
30JUL26 660.00 C 50.31 50.31 50.31 60.16 +14.15 42 15 143 0
30JUL26 670.00 C 0.00 0.00 0.00 55.38 +13.53 42 0 98 0
30JUL26 680.00 C 44.00 44.25 44.00 51.01 +12.76 42 42 132 +42
30JUL26 690.00 C 0.00 0.00 0.00 47.03 +11.96 42 0 201 0
30JUL26 700.00 C 35.46 35.46 35.46 43.48 +11.33 43 15 142 +15
30JUL26 710.00 C 33.80 33.80 33.80 39.97 +10.50 43 1 52 0
30JUL26 720.00 C 31.80 31.80 31.80 36.57 +10.42 43 1 47 -1
30JUL26 730.00 C 0.00 0.00 0.00 33.92 +10.54 43 8 11 +8
30JUL26 740.00 C 24.29 24.29 24.28 31.38 +10.42 44 32 68 0
30JUL26 750.00 C 27.00 27.00 27.00 28.27 +9.51 44 10 105 +10
30JUL26 760.00 C 0.00 0.00 0.00 25.08 +8.32 43 0 125 0
30JUL26 770.00 C 0.00 0.00 0.00 22.71 +7.76 43 0 120 0
30JUL26 780.00 C 0.00 0.00 0.00 21.14 +7.83 44 0 46 0
30JUL26 790.00 C 0.00 0.00 0.00 18.52 +6.70 43 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 17.20 +6.71 44 0 3 0
30JUL26 810.00 C 0.00 0.00 0.00 15.03 +5.74 43 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 13.51 +5.29 43 0 11 0
30JUL26 830.00 C 0.00 0.00 0.00 12.12 +4.86 43 0 108 0
28AUG26 520.00 C 0.00 0.00 0.00 164.54 +20.28 43 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 156.08 +19.82 43 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 148.06 +19.76 43 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 140.12 +19.33 43 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 132.39 +18.96 43 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 125.06 +18.79 43 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 117.72 +18.11 43 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 110.90 +17.95 43 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 104.26 +17.45 43 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 97.62 +16.71 43 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 91.72 +16.70 43 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 85.84 +18.05 43 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 80.01 +17.17 43 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 72.91 +14.90 41 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 68.16 +14.34 41 0 54 0
28AUG26 670.00 C 0.00 0.00 0.00 63.61 +13.82 42 0 46 0
28AUG26 680.00 C 0.00 0.00 0.00 59.07 +12.75 42 0 55 0
28AUG26 690.00 C 0.00 0.00 0.00 55.18 +12.10 42 0 54 0
28AUG26 700.00 C 0.00 0.00 0.00 51.56 +11.47 42 0 14 0
28AUG26 710.00 C 40.68 40.68 40.68 48.14 +10.81 42 15 15 +11
28AUG26 720.00 C 0.00 0.00 0.00 45.06 +10.41 43 0 8 0
28AUG26 730.00 C 37.51 37.51 37.51 42.16 +11.35 43 10 10 +10
28AUG26 740.00 C 0.00 0.00 0.00 38.76 +10.77 43 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 35.71 +10.01 43 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 32.46 +8.95 43 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 355.08 +21.48 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 345.17 +21.49 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 335.26 +21.48 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 325.38 +21.49 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 315.50 +21.47 42 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 305.67 +21.48 42 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 295.85 +21.45 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 286.09 +21.46 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 276.38 +21.42 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 266.73 +21.42 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 257.14 +21.33 42 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 247.68 +21.35 42 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 238.24 +21.20 42 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 229.02 +21.21 42 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 219.82 +21.06 42 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 210.84 +20.97 42 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 201.97 +20.91 42 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 193.20 +20.61 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 184.75 +20.58 42 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 176.35 +20.29 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 168.20 +20.05 42 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 160.32 +20.04 42 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 152.46 +19.49 42 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 145.02 +19.31 42 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 137.78 +19.15 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 130.54 +18.49 42 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 123.85 +18.36 42 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 117.31 +18.09 42 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 110.77 +17.36 42 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 104.77 +17.17 42 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 99.00 +16.92 42 0 111 0
29SEP26 630.00 C 86.99 86.99 86.99 90.42 +15.66 40 2 1,830 -2
29SEP26 640.00 C 0.00 0.00 0.00 87.81 +17.92 42 0 86 0
29SEP26 650.00 C 70.56 70.56 70.56 80.34 +15.11 41 15 2,696 0
29SEP26 660.00 C 66.29 66.29 66.29 75.50 +14.44 41 15 115 -13
29SEP26 670.00 C 64.83 64.83 64.83 70.69 +13.57 41 15 69 +14
29SEP26 680.00 C 61.01 61.01 61.01 66.61 +12.90 41 15 64 0
29SEP26 690.00 C 57.43 57.43 57.43 62.54 +12.05 41 15 189 +15
29SEP26 700.00 C 51.51 54.07 51.51 58.48 +11.11 41 25 1,077 0
29SEP26 710.00 C 0.00 0.00 0.00 54.71 +10.20 41 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 51.96 +10.25 42 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 48.85 +10.90 42 0 198 0
29SEP26 740.00 C 44.00 44.00 44.00 44.70 +9.51 41 1 22 +1
29SEP26 750.00 C 38.00 38.00 38.00 41.82 +9.39 41 1 173 +1
29SEP26 760.00 C 0.00 0.00 0.00 40.32 +10.29 42 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 37.59 +9.70 42 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 34.85 +9.10 42 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 32.47 +8.86 42 0 1 0
29SEP26 800.00 C 0.00 0.00 0.00 30.35 +8.51 42 0 111 0
29SEP26 810.00 C 0.00 0.00 0.00 28.24 +8.01 42 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 26.12 +7.49 42 0 260 0
29SEP26 830.00 C 0.00 0.00 0.00 24.91 +7.88 43 0 335 0
30DEC26 380.00 C 0.00 0.00 0.00 295.85 +21.45 0 0 450 0
30DEC26 390.00 C 0.00 0.00 0.00 289.27 +20.99 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 280.13 +20.88 41 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 271.11 +20.89 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 262.08 +20.58 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 253.35 +20.53 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 244.68 +20.50 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 236.00 +20.06 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 227.74 +20.05 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 214.48 +20.94 35 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 211.27 +19.46 41 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 203.50 +19.41 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 195.79 +19.40 41 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 188.08 +18.79 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 180.74 +18.55 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 173.65 +18.56 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 166.57 +18.11 41 0 9 0
30DEC26 550.00 C 152.00 152.00 151.50 155.77 +13.71 38 2 76 0
30DEC26 560.00 C 0.00 0.00 0.00 153.15 +17.50 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 146.76 +17.45 41 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 140.37 +16.71 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 134.22 +16.21 41 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 128.58 +16.22 41 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 122.95 +16.04 41 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 117.31 +15.28 41 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 111.92 +17.67 41 0 46 0
30DEC26 640.00 C 0.00 0.00 0.00 107.06 +17.53 41 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 102.20 +17.27 41 0 20 0
30DEC26 660.00 C 84.50 84.50 84.50 94.43 +13.47 40 3 575 +3
30DEC26 670.00 C 0.00 0.00 0.00 89.87 +12.88 40 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 85.78 +12.76 40 0 8 0
30DEC26 690.00 C 0.00 0.00 0.00 81.82 +12.77 40 0 107 0
30DEC26 700.00 C 0.00 0.00 0.00 77.87 +12.20 40 0 32 0
30DEC26 710.00 C 0.00 0.00 0.00 74.47 +12.05 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 70.33 +10.84 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 67.07 +11.14 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 64.11 +10.20 40 0 24 0
30DEC26 750.00 C 54.38 54.40 54.38 61.21 +9.44 40 2 31 0
30DEC26 760.00 C 0.00 0.00 0.00 57.34 +8.44 40 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 54.47 +7.74 40 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 53.82 +9.38 41 0 38 0
30DEC26 790.00 C 50.00 50.00 50.00 50.00 +7.74 41 6 7 +5
30DEC26 800.00 C 47.26 47.26 44.92 47.83 +8.62 41 50 100 +50
30DEC26 810.00 C 0.00 0.00 0.00 44.99 +6.72 41 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 43.12 +6.96 41 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 41.26 +8.21 41 0 2 0
30MAR27 390.00 C 0.00 0.00 0.00 294.17 +20.84 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 285.40 +20.67 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 276.81 +20.69 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 268.21 +20.49 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 259.80 +20.24 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 251.64 +20.25 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 243.48 +20.11 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 235.37 +19.64 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 227.75 +19.65 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 220.13 +19.66 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 212.50 +19.16 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 205.18 +18.85 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 198.18 +18.87 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 191.18 +18.80 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 184.18 +18.12 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 177.59 +17.85 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 171.29 +17.87 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 164.99 +17.80 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 158.69 +17.07 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 152.69 +16.64 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 142.72 +12.24 38 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 141.59 +16.68 40 0 318 0
30MAR27 610.00 C 0.00 0.00 0.00 136.03 +16.06 40 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 130.48 +15.30 40 0 391 0
30MAR27 630.00 C 110.39 114.00 110.39 125.62 +15.23 40 2 862 -1
30MAR27 640.00 C 0.00 0.00 0.00 120.85 +18.42 40 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 116.07 +18.16 40 0 718 0
30MAR27 660.00 C 106.20 106.20 106.20 107.96 +13.95 38 15 677 +14
30MAR27 670.00 C 102.10 102.10 102.10 103.34 +13.24 38 15 40 0
30MAR27 680.00 C 0.00 0.00 0.00 99.45 +13.25 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 95.86 +13.56 39 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 92.17 +13.20 39 0 4 0
30MAR27 710.00 C 83.00 83.00 83.00 88.46 +12.60 39 1 9 0
30MAR27 720.00 C 0.00 0.00 0.00 85.09 +12.93 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 81.33 +11.28 39 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 78.99 +11.17 39 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 76.01 +10.77 40 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 73.28 +10.42 40 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 70.01 +10.81 40 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 66.81 +10.21 40 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 64.22 +10.22 40 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 61.63 +10.24 40 0 104 0
30MAR27 810.00 C 0.00 0.00 0.00 59.04 +10.25 40 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 56.45 +9.66 40 0 9 0
30MAR27 830.00 C 0.00 0.00 0.00 55.48 +9.35 40 0 10 0
TOTAL CALL 5,196 53,263 +1,817
15MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 110 0 81 0
15MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 103 0 85 0
15MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
15MAY26 560.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
15MAY26 570.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 61 0
15MAY26 580.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 57 0
15MAY26 590.00 P 0.00 0.00 0.00 0.01 -0.15 59 0 114 0
15MAY26 600.00 P 0.00 0.00 0.00 0.03 -0.40 58 0 209 0
15MAY26 610.00 P 0.42 0.57 0.42 0.11 -0.92 58 53 184 -4
15MAY26 620.00 P 0.74 0.74 0.54 0.30 -1.90 58 10 145 +1
15MAY26 630.00 P 4.04 4.04 1.04 0.77 -3.41 58 28 266 0
15MAY26 640.00 P 4.00 4.00 1.77 1.71 -5.50 58 47 273 +37
15MAY26 650.00 P 3.90 7.60 3.90 3.40 -8.19 58 54 104 -7
15MAY26 660.00 P 8.00 10.40 7.12 5.88 -11.42 56 166 214 -44
15MAY26 670.00 P 15.90 15.90 14.43 10.34 -13.88 59 161 179 +159
15MAY26 680.00 P 18.00 18.00 18.00 15.84 -15.54 60 1 2 +1
15MAY26 690.00 P 0.00 0.00 0.00 22.68 -17.33 61 0 1 0
15MAY26 700.00 P 0.00 0.00 0.00 30.71 -18.51 64 0 0 0
15MAY26 710.00 P 0.00 0.00 0.00 38.44 -20.36 57 0 0 0
15MAY26 720.00 P 0.00 0.00 0.00 47.67 -20.93 58 0 0 0
15MAY26 730.00 P 0.00 0.00 0.00 57.28 -21.24 58 0 0 0
15MAY26 740.00 P 0.00 0.00 0.00 67.09 -21.41 58 0 0 0
15MAY26 750.00 P 0.00 0.00 0.00 77.02 -21.48 58 0 0 0
15MAY26 760.00 P 0.00 0.00 0.00 87.00 -21.50 0 0 0 0
22MAY26 560.00 P 0.55 0.70 0.50 0.18 -0.25 51 25 45 +25
22MAY26 570.00 P 0.00 0.00 0.00 0.33 -0.46 50 0 10 0
22MAY26 580.00 P 0.00 0.00 0.00 0.60 -0.81 51 0 9 0
22MAY26 590.00 P 1.80 1.80 1.80 1.03 -1.28 51 20 35 +20
22MAY26 600.00 P 2.18 2.18 1.90 1.74 -1.88 51 4 133 +2
22MAY26 610.00 P 2.88 3.62 2.88 2.75 -2.70 51 52 84 +47
22MAY26 620.00 P 0.00 0.00 0.00 4.16 -3.74 51 0 66 0
22MAY26 630.00 P 7.36 8.13 5.90 5.90 -5.15 50 27 80 +20
22MAY26 640.00 P 10.00 10.00 9.45 8.48 -6.50 51 17 44 +16
22MAY26 650.00 P 15.28 15.28 12.20 11.81 -7.92 51 16 19 +8
22MAY26 660.00 P 20.50 20.50 20.50 15.72 -9.57 52 2 2 +2
22MAY26 670.00 P 0.00 0.00 0.00 20.43 -10.29 52 0 0 0
22MAY26 680.00 P 0.00 0.00 0.00 25.88 -11.72 52 0 0 0
22MAY26 690.00 P 0.00 0.00 0.00 32.06 -13.06 53 0 0 0
22MAY26 700.00 P 0.00 0.00 0.00 37.80 -15.39 51 0 0 0
22MAY26 710.00 P 0.00 0.00 0.00 45.09 -16.64 51 0 0 0
22MAY26 720.00 P 0.00 0.00 0.00 52.92 -17.73 51 0 0 0
22MAY26 730.00 P 0.00 0.00 0.00 61.22 -18.65 51 0 0 0
22MAY26 740.00 P 0.00 0.00 0.00 69.94 -19.38 51 0 0 0
22MAY26 750.00 P 0.00 0.00 0.00 79.01 -19.94 51 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 93 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 89 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 85 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 81 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 78 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 71 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 64 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 61 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 58 0 605 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 55 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.01 0.00 49 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 751 0
28MAY26 520.00 P 0.00 0.00 0.00 0.07 -0.06 48 0 115 0
28MAY26 530.00 P 0.00 0.00 0.00 0.14 -0.10 48 0 279 0
28MAY26 540.00 P 0.00 0.00 0.00 0.25 -0.17 48 0 207 0
28MAY26 550.00 P 1.00 1.00 0.89 0.45 -0.27 49 141 851 +9
28MAY26 560.00 P 0.00 0.00 0.00 0.72 -0.46 48 0 345 0
28MAY26 570.00 P 1.92 1.92 1.48 1.14 -0.77 48 52 1,027 +40
28MAY26 580.00 P 2.46 2.46 1.95 1.80 -1.11 49 13 521 -2
28MAY26 590.00 P 2.60 3.35 2.40 2.67 -1.60 49 64 776 +33
28MAY26 600.00 P 3.35 4.55 3.35 3.61 -2.31 48 152 1,180 -21
28MAY26 610.00 P 5.10 6.88 5.10 5.06 -3.16 48 115 1,260 -53
28MAY26 620.00 P 7.74 8.80 6.80 6.91 -4.33 48 139 1,805 -29
28MAY26 630.00 P 9.30 12.00 9.20 9.27 -5.49 48 143 1,414 -86
28MAY26 640.00 P 16.60 16.60 14.20 12.12 -6.76 47 4 529 +1
28MAY26 650.00 P 19.00 19.87 18.64 15.48 -8.28 47 523 1,215 +521
28MAY26 660.00 P 21.92 25.13 21.92 19.87 -9.47 48 67 276 +18
28MAY26 670.00 P 27.08 27.13 25.05 25.05 -9.47 49 1,078 1,232 +859
28MAY26 680.00 P 33.15 33.15 33.15 30.92 -10.19 50 15 167 -15
28MAY26 690.00 P 0.00 0.00 0.00 36.93 -11.30 50 0 1,273 0
28MAY26 700.00 P 45.00 45.00 45.00 42.19 -13.74 48 1 86 -1
28MAY26 710.00 P 0.00 0.00 0.00 49.23 -14.86 48 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 56.67 -15.93 48 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 64.48 -16.92 48 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 72.75 -17.77 48 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 81.36 -18.51 48 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 90.20 -19.17 48 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 99.32 -19.69 48 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 108.65 -20.13 48 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 118.11 -20.52 48 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 127.73 -20.81 48 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 137.45 -21.05 48 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 147.24 -21.26 48 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 157.12 -21.38 48 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 81 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 80 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 75 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 62 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 55 0 269 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 52 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 48 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 46 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 44 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.02 0.00 44 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.03 0.00 44 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.05 0.00 44 0 149 0
29JUN26 440.00 P 0.97 0.97 0.97 0.09 0.00 44 5 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 1,567 0
29JUN26 460.00 P 0.00 0.00 0.00 0.23 0.00 44 0 1,809 0
29JUN26 470.00 P 0.00 0.00 0.00 0.35 0.00 44 0 2,188 0
29JUN26 480.00 P 1.50 1.50 1.47 0.54 -0.02 44 8 4,070 +5
29JUN26 490.00 P 0.00 0.00 0.00 0.74 -0.06 44 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 1.06 -0.07 44 0 310 0
29JUN26 510.00 P 0.00 0.00 0.00 1.47 -0.16 44 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 1.97 -0.29 44 0 69 0
29JUN26 530.00 P 0.00 0.00 0.00 2.69 -0.31 44 0 114 0
29JUN26 540.00 P 4.38 4.38 4.38 3.49 -0.69 44 2 1,607 0
29JUN26 550.00 P 5.30 5.40 5.30 4.56 -0.73 44 12 712 -8
29JUN26 560.00 P 5.50 5.57 5.50 5.81 -1.15 44 5 578 0
29JUN26 570.00 P 0.00 0.00 0.00 7.52 -1.38 44 0 1,232 0
29JUN26 580.00 P 8.20 8.20 8.20 8.84 -2.17 44 10 429 -10
29JUN26 590.00 P 11.36 12.50 11.36 10.78 -2.89 43 36 391 +12
29JUN26 600.00 P 14.62 15.00 13.15 13.17 -3.43 43 24 2,102 -10
29JUN26 610.00 P 15.57 15.57 15.57 15.70 -4.26 43 4 293 +4
29JUN26 620.00 P 0.00 0.00 0.00 18.79 -5.00 43 0 320 0
29JUN26 630.00 P 24.70 25.50 24.70 22.15 -5.78 43 3 898 -1
29JUN26 640.00 P 0.00 0.00 0.00 26.03 -6.65 43 0 1,501 0
29JUN26 650.00 P 34.10 34.34 34.10 30.37 -7.27 44 30 667 +30
29JUN26 660.00 P 39.95 39.95 39.33 35.11 -8.18 44 30 1,492 0
29JUN26 670.00 P 42.00 46.05 42.00 40.41 -8.66 44 35 358 +12
29JUN26 680.00 P 48.37 48.37 48.37 46.19 -9.37 45 1 92 0
29JUN26 690.00 P 0.00 0.00 0.00 51.94 -9.38 45 0 159 0
29JUN26 700.00 P 61.11 61.11 61.11 58.40 -8.96 45 15 52 -15
29JUN26 710.00 P 0.00 0.00 0.00 65.24 -9.23 46 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 70.31 -11.80 44 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 77.43 -12.45 44 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 84.58 -13.45 44 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 92.32 -14.04 44 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 100.10 -14.82 44 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 108.19 -15.52 44 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 116.53 -16.09 44 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 124.92 -16.86 44 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 133.72 -17.26 44 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 142.53 -17.88 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 151.54 -18.35 44 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 160.71 -18.77 44 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 169.92 -19.25 44 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 179.34 -19.56 44 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 188.81 -19.93 44 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 198.34 -20.27 44 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 208.01 -20.52 44 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 217.71 -20.79 44 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 227.47 -21.03 44 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.21 -0.01 43 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.44 -0.04 43 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.63 -0.05 43 0 5 0
30JUL26 450.00 P 1.82 1.82 1.82 0.84 -0.12 43 6 18 +6
30JUL26 460.00 P 0.00 0.00 0.00 1.17 -0.11 43 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.54 -0.22 43 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 2.05 -0.22 43 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 2.62 -0.41 43 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 3.38 -0.45 43 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 4.23 -0.68 43 0 119 0
30JUL26 520.00 P 6.09 6.09 6.09 5.32 -0.77 43 15 17 +15
30JUL26 530.00 P 0.00 0.00 0.00 6.48 -1.11 43 0 96 0
30JUL26 540.00 P 0.00 0.00 0.00 7.99 -1.20 43 0 57 0
30JUL26 550.00 P 0.00 0.00 0.00 9.52 -1.69 43 0 108 0
30JUL26 560.00 P 0.00 0.00 0.00 11.54 -1.75 43 1 514 +1
30JUL26 570.00 P 0.00 0.00 0.00 13.58 -2.81 43 0 2,135 0
30JUL26 580.00 P 17.36 17.36 17.36 16.05 -3.05 43 1 168 0
30JUL26 590.00 P 0.00 0.00 0.00 18.81 -3.65 43 0 964 0
30JUL26 600.00 P 24.35 24.35 24.35 21.65 -4.23 43 20 605 -20
30JUL26 610.00 P 25.00 25.00 25.00 24.67 -5.14 43 3 811 +1
30JUL26 620.00 P 29.50 29.50 29.00 28.33 -5.67 43 7 142 -7
30JUL26 630.00 P 0.00 0.00 0.00 32.28 -6.17 43 0 87 0
30JUL26 640.00 P 0.00 0.00 0.00 36.68 -6.78 43 0 195 0
30JUL26 650.00 P 0.00 0.00 0.00 40.95 -7.53 43 0 108 0
30JUL26 660.00 P 49.00 49.00 49.00 46.38 -7.82 44 1 97 0
30JUL26 670.00 P 0.00 0.00 0.00 51.78 -8.25 44 0 83 0
30JUL26 680.00 P 0.00 0.00 0.00 57.53 -8.61 44 0 17 0
30JUL26 690.00 P 0.00 0.00 0.00 63.58 -7.06 45 0 119 0
30JUL26 700.00 P 75.46 75.46 75.46 69.49 -7.60 45 15 50 +5
30JUL26 710.00 P 0.00 0.00 0.00 76.09 -7.94 45 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 80.33 -10.85 43 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 86.87 -11.50 43 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 94.04 -12.09 43 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 101.22 -12.73 43 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 108.48 -13.36 43 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 116.29 -13.91 43 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 124.12 -14.46 43 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 131.98 -15.07 43 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 140.32 -15.55 43 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 148.71 -16.01 43 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 157.12 -16.51 43 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 165.83 -17.00 43 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 9.37 -1.33 43 0 160 0
28AUG26 530.00 P 0.00 0.00 0.00 10.64 -1.79 43 0 1 0
28AUG26 540.00 P 0.00 0.00 0.00 12.68 -1.79 43 0 4 0
28AUG26 550.00 P 0.00 0.00 0.00 14.74 -2.28 43 0 40 0
28AUG26 560.00 P 0.00 0.00 0.00 17.07 -2.61 43 0 19 0
28AUG26 570.00 P 0.00 0.00 0.00 19.75 -3.45 43 0 65 0
28AUG26 580.00 P 0.00 0.00 0.00 22.43 -4.27 43 0 975 0
28AUG26 590.00 P 28.50 28.50 28.50 25.84 -4.31 43 9 211 0
28AUG26 600.00 P 0.00 0.00 0.00 29.16 -5.02 43 0 582 0
28AUG26 610.00 P 0.00 0.00 0.00 32.11 -6.29 42 0 259 0
28AUG26 620.00 P 0.00 0.00 0.00 36.06 -6.60 42 0 193 0
28AUG26 630.00 P 0.00 0.00 0.00 40.83 -6.86 43 0 125 0
28AUG26 640.00 P 48.62 48.98 47.95 44.95 -7.77 43 126 176 +111
28AUG26 650.00 P 0.00 0.00 0.00 49.84 -8.08 43 0 20 0
28AUG26 660.00 P 0.00 0.00 0.00 55.87 -7.89 43 0 15 0
28AUG26 670.00 P 63.51 64.74 63.51 61.04 -8.57 44 22 22 +10
28AUG26 680.00 P 0.00 0.00 0.00 66.73 -8.91 44 0 15 0
28AUG26 690.00 P 0.00 0.00 0.00 72.72 -7.15 44 0 30 0
28AUG26 700.00 P 82.13 82.13 82.13 79.02 -9.87 44 15 15 +9
28AUG26 710.00 P 0.00 0.00 0.00 85.55 -7.28 44 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 89.51 -10.46 43 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 95.98 -11.14 43 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 102.80 -11.48 43 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 109.96 -12.00 43 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 117.13 -12.60 43 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.07 0.00 42 0 267 0
29SEP26 330.00 P 0.00 0.00 0.00 0.11 0.00 42 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.24 0.00 42 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.47 -0.01 42 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.65 -0.03 42 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.87 -0.03 42 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.14 -0.08 42 0 358 0
29SEP26 410.00 P 0.00 0.00 0.00 1.49 -0.08 42 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.89 -0.17 42 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 2.43 -0.16 42 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.97 -0.33 42 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 3.76 -0.32 42 0 3,385 0
29SEP26 460.00 P 0.00 0.00 0.00 4.55 -0.47 42 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 5.57 -0.56 42 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.70 -0.60 42 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 7.91 -0.93 42 0 69 0
29SEP26 500.00 P 11.00 11.00 11.00 9.47 -0.92 42 1 330 0
29SEP26 510.00 P 0.00 0.00 0.00 11.03 -1.24 42 0 81 0
29SEP26 520.00 P 13.50 13.50 13.50 12.87 -1.90 42 1 135 0
29SEP26 530.00 P 0.00 0.00 0.00 15.41 -1.52 43 0 121 0
29SEP26 540.00 P 18.01 18.15 16.68 17.57 -2.12 43 58 670 -11
29SEP26 550.00 P 0.00 0.00 0.00 19.61 -1.94 42 0 71 0
29SEP26 560.00 P 0.00 0.00 0.00 22.07 -2.63 42 0 243 0
29SEP26 570.00 P 0.00 0.00 0.00 25.38 -3.54 42 0 437 0
29SEP26 580.00 P 29.25 29.25 29.25 28.31 -4.10 42 1 556 +1
29SEP26 590.00 P 0.00 0.00 0.00 32.19 -4.03 42 0 120 0
29SEP26 600.00 P 36.00 36.50 36.00 35.35 -5.13 42 3 1,094 -1
29SEP26 610.00 P 41.68 41.68 41.68 39.15 -5.60 42 1 1,229 +1
29SEP26 620.00 P 0.00 0.00 0.00 44.49 -4.85 43 0 164 0
29SEP26 630.00 P 0.00 0.00 0.00 48.28 -6.13 43 0 176 0
29SEP26 640.00 P 56.41 56.41 56.41 53.39 -6.10 43 15 386 +15
29SEP26 650.00 P 61.64 61.64 60.99 58.65 -6.10 43 23 70 +23
29SEP26 660.00 P 65.22 67.14 65.22 62.44 -8.19 42 45 48 +19
29SEP26 670.00 P 71.91 74.16 71.91 68.92 -7.60 43 30 102 +30
29SEP26 680.00 P 76.90 79.02 76.90 74.84 -7.60 43 45 128 +30
29SEP26 690.00 P 86.19 86.19 85.26 80.72 -8.27 44 30 128 +30
29SEP26 700.00 P 90.66 91.73 90.66 85.26 -10.41 43 30 90 +30
29SEP26 710.00 P 0.00 0.00 0.00 91.68 -7.70 43 0 7 0
29SEP26 720.00 P 0.00 0.00 0.00 96.76 -9.35 42 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 103.27 -10.02 42 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 109.80 -10.69 42 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 116.76 -10.94 42 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 123.96 -11.33 42 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 131.18 -11.92 42 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 138.42 -12.51 42 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 146.02 -12.76 42 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 153.86 -13.13 42 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 161.70 -13.64 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 169.56 -14.15 42 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 177.62 -14.48 42 0 0 0
30DEC26 380.00 P 5.00 5.00 5.00 2.58 -0.36 41 1 389 +1
30DEC26 390.00 P 0.00 0.00 0.00 3.13 -0.49 41 0 37 0
30DEC26 400.00 P 0.00 0.00 0.00 3.95 -0.61 41 0 1,505 0
30DEC26 410.00 P 0.00 0.00 0.00 4.65 -0.60 41 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 5.47 -0.90 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.59 -0.94 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.76 -0.99 41 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 8.93 -1.41 41 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 10.52 -1.42 41 0 403 0
30DEC26 470.00 P 0.00 0.00 0.00 12.13 -1.52 41 0 237 0
30DEC26 480.00 P 0.00 0.00 0.00 14.16 -1.62 41 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 16.31 -2.14 41 0 49 0
30DEC26 500.00 P 0.00 0.00 0.00 18.51 -2.17 42 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 20.73 -2.79 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 23.33 -3.03 42 0 64 0
30DEC26 530.00 P 0.00 0.00 0.00 26.18 -3.03 42 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 29.04 -3.52 42 0 123 0
30DEC26 550.00 P 0.00 0.00 0.00 31.99 -3.63 42 0 57 0
30DEC26 560.00 P 0.00 0.00 0.00 35.56 -4.13 42 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 39.12 -4.25 42 0 336 0
30DEC26 580.00 P 0.00 0.00 0.00 42.73 -4.79 42 0 91 0
30DEC26 590.00 P 46.66 46.66 46.66 46.61 -5.45 42 1 132 0
30DEC26 600.00 P 0.00 0.00 0.00 50.12 -6.31 41 0 2,033 0
30DEC26 610.00 P 0.00 0.00 0.00 54.96 -6.08 42 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 59.72 -6.48 42 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 64.39 -6.99 42 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 69.56 -7.01 42 0 443 0
30DEC26 650.00 P 76.98 76.98 76.98 74.75 -7.19 42 30 310 -30
30DEC26 660.00 P 85.50 85.50 85.50 79.95 -7.97 42 3 242 +3
30DEC26 670.00 P 0.00 0.00 0.00 84.98 -8.93 42 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 91.22 -8.70 42 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 97.22 -8.75 42 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 103.23 -9.39 42 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 109.28 -10.11 43 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 115.69 -10.49 43 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 122.46 -10.53 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 125.49 -10.41 41 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 132.11 -11.06 41 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 138.75 -11.71 41 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 145.78 -11.99 41 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 153.07 -12.03 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 160.37 -12.23 41 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 167.69 -12.81 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 175.04 -13.38 41 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 182.62 -13.73 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 190.53 -13.78 41 0 2 0
30MAR27 390.00 P 0.00 0.00 0.00 5.60 -0.66 40 0 136 0
30MAR27 400.00 P 8.90 9.00 8.90 6.83 -0.82 40 12 174 +12
30MAR27 410.00 P 0.00 0.00 0.00 7.81 -0.80 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 9.00 -1.01 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.38 -1.24 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 12.01 -1.24 40 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 13.64 -1.39 40 0 48 0
30MAR27 460.00 P 0.00 0.00 0.00 15.34 -1.84 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 17.51 -1.83 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.68 -1.84 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 21.86 -2.35 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 24.35 -2.64 40 0 33 0
30MAR27 510.00 P 0.00 0.00 0.00 27.15 -2.64 40 0 25 0
30MAR27 520.00 P 32.46 32.46 32.46 29.95 -2.75 40 1 16 0
30MAR27 530.00 P 0.00 0.00 0.00 32.77 -3.41 40 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 36.02 -3.66 40 0 20 0
30MAR27 550.00 P 0.00 0.00 0.00 39.53 -3.65 40 0 41 0
30MAR27 560.00 P 0.00 0.00 0.00 43.04 -3.78 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 46.57 -4.50 40 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 50.44 -5.92 40 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 54.71 -5.91 40 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 60.25 -5.58 40 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 64.76 -5.45 40 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 69.64 -5.42 41 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 74.41 -6.91 40 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 79.28 -6.54 40 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 84.62 -6.95 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 90.12 -7.16 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 95.83 -8.20 41 0 35 0
30MAR27 680.00 P 0.00 0.00 0.00 101.33 -8.43 41 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 107.41 -8.73 41 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 113.73 -5.12 41 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 120.02 -5.43 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 122.47 -9.59 40 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 132.83 -5.87 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 139.65 -5.71 41 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 142.22 -9.85 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 148.88 -10.41 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 155.57 -11.04 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 162.39 -11.56 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 169.71 -11.60 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 177.05 -11.65 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 184.40 -11.77 40 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 191.78 -12.33 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 199.19 -12.88 40 0 0 0
TOTAL PUT 3,982 95,369 +1,860
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$ 4.57
28MAY26 3.50 C 0.00 0.00 0.00 1.08 +0.01 69 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.98 0.00 63 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.88 0.00 56 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.78 0.00 50 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.69 +0.02 54 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.39 +0.02 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.29 +0.02 26 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.20 +0.02 23 0 61 0
28MAY26 4.50 C 0.11 0.11 0.11 0.13 +0.02 23 22 176 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 +0.01 19 0 841 0
28MAY26 4.70 C 0.00 0.00 0.00 0.03 +0.01 20 0 547 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 19 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 53 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.09 0.00 41 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 0.00 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.89 0.00 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.80 +0.01 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 +0.02 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 0.00 0 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 +0.01 23 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 +0.02 22 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 +0.01 18 0 128 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 +0.01 19 0 516 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 +0.02 19 0 543 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 19 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 +0.01 19 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.10 0.00 40 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.00 +0.01 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.42 +0.01 21 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.34 +0.02 21 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.26 +0.01 19 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.20 +0.01 20 0 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.15 +0.01 20 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.11 +0.01 20 0 335 0
30JUL26 4.80 C 0.00 0.00 0.00 0.08 +0.01 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 19 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.00 +0.01 33 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.90 +0.01 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.80 +0.01 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.52 +0.02 22 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.43 +0.01 21 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.35 +0.01 20 0 30 0
28AUG26 4.40 C 0.00 0.00 0.00 0.28 +0.01 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.12 0.00 19 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.09 0.00 19 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.07 0.00 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 0.00 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 +0.01 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 0.00 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.53 +0.01 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 +0.01 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 0.00 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 +0.01 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 +0.02 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 0.00 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.01 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 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 21 0 90 0
29SEP26 6.00 C 0.02 0.02 0.02 0.01 0.00 24 85 270 +85
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 0.00 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 +0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.91 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 0.00 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.56 0.00 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 0.00 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 0.00 20 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 0.00 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 0.00 20 0 146 0
30DEC26 5.25 C 0.09 0.09 0.09 0.09 -0.01 21 400 1,748 +400
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 21 0 1,650 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 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 1.11 +0.01 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.01 +0.01 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 0.00 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 +0.01 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 0.00 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 0.00 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 0.00 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 0.00 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 +0.01 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 +0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 0.00 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.01 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 0.00 21 0 1,938 0
30MAR27 5.75 C 0.08 0.08 0.08 0.07 0.00 21 400 960 +400
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 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 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 907 24,727 +885
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 68 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 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 657 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 454 0
28MAY26 4.60 P 0.00 0.00 0.00 0.09 -0.01 20 0 125 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 -0.02 21 0 50 0
28MAY26 4.80 P 0.22 0.22 0.22 0.23 -0.03 0 14 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.33 -0.02 0 0 186 0
28MAY26 5.00 P 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.68 -0.02 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.93 -0.02 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 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 19 0 480 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 -0.02 16 0 190 0
29JUN26 4.70 P 0.16 0.16 0.16 0.18 -0.03 16 20 134 +20
29JUN26 4.80 P 0.00 0.00 0.00 0.26 -0.01 17 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 -0.02 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 -0.02 0 0 460 0
29JUN26 5.25 P 0.00 0.00 0.00 0.68 -0.02 0 0 57 0
29JUN26 5.50 P 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.68 -0.02 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 0.00 20 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 -0.01 19 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.05 0.00 19 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 0.00 19 0 20 0
30JUL26 4.40 P 0.00 0.00 0.00 0.11 -0.01 19 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 0.00 19 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.21 -0.01 18 0 40 0
30JUL26 4.70 P 0.00 0.00 0.00 0.27 -0.02 17 0 81 0
30JUL26 4.80 P 0.00 0.00 0.00 0.35 -0.01 18 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.42 -0.05 16 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.51 -0.01 16 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.75 0.00 17 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 0.00 19 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 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 0.00 0.00 0.00 0.10 0.00 19 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.14 0.00 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.23 -0.02 18 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.37 -0.02 18 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.52 -0.02 16 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.75 -0.01 15 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.24 0.00 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.02 -0.01 20 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 19 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 -0.02 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 -0.02 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 -0.02 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 -0.02 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.01 20 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 -0.02 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 -0.02 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.54 -0.02 18 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 -0.02 23 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 -0.01 26 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.24 0.00 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 -0.01 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.73 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.47 -0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.72 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.97 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.22 0.00 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 22 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 0.07 -0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 0.00 22 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 -0.01 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 -0.01 22 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 -0.01 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 -0.01 21 0 167 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.01 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.02 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.02 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 -0.02 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 -0.02 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 -0.02 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 -0.02 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.53 -0.01 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 -0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 0.00 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 0.00 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 -0.01 32 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 0.00 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 0.00 32 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 0.04 -0.01 20 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 -0.01 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.10 -0.01 21 0 40 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 -0.01 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 -0.01 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 -0.01 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 -0.01 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 -0.02 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 -0.01 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 -0.02 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 -0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 -0.02 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.85 -0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 -0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 -0.02 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.78 -0.01 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.02 -0.01 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.26 -0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 -0.01 30 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 0.00 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 0.00 30 0 0 0
TOTAL PUT 34 12,102 +20
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$ 12.51
28MAY26 8.25 C 0.00 0.00 0.00 4.27 -0.15 73 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.02 -0.15 67 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.77 -0.15 60 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.52 -0.15 53 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.27 -0.15 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.02 -0.15 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.77 -0.15 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.52 -0.15 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.02 -0.15 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.53 -0.15 33 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.06 -0.15 32 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.64 -0.14 31 0 402 0
28MAY26 12.50 C 0.00 0.00 0.00 0.34 -0.09 32 0 113 0
28MAY26 13.00 C 0.00 0.00 0.00 0.16 -0.07 33 0 112 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 270 0
28MAY26 14.00 C 0.04 0.04 0.04 0.02 -0.02 33 2 280 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 230 0
28MAY26 15.00 C 0.02 0.02 0.02 0.01 0.00 44 1 271 -1
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 174 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 151 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.28 -0.15 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.03 -0.15 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.78 -0.15 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.53 -0.15 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.28 -0.15 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.04 -0.15 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.79 -0.15 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.54 -0.15 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.29 -0.15 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.04 -0.15 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.79 -0.15 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.52 -0.17 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.29 -0.15 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.05 -0.15 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.80 -0.15 32 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.56 -0.15 34 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.09 -0.12 34 0 5 0
29JUN26 11.00 C 1.60 1.60 1.60 1.65 -0.15 34 15 412 +12
29JUN26 11.50 C 0.00 0.00 0.00 1.21 -0.16 30 0 1,400 0
29JUN26 12.00 C 0.84 0.84 0.84 0.88 -0.13 32 15 1,105 0
29JUN26 12.50 C 0.72 0.73 0.63 0.61 -0.08 32 92 207 +92
29JUN26 13.00 C 0.50 0.50 0.50 0.41 -0.07 33 2 170 +2
29JUN26 13.50 C 0.00 0.00 0.00 0.27 -0.05 34 0 193 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 181 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 227 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 35 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.54 -0.15 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.30 -0.15 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.05 -0.15 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.83 -0.16 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.59 -0.15 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.11 -0.17 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.65 -0.17 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.29 -0.14 32 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.96 -0.11 32 0 6 0
30JUL26 12.50 C 0.00 0.00 0.00 0.72 -0.10 33 0 8 0
30JUL26 13.00 C 0.00 0.00 0.00 0.52 -0.09 33 0 87 0
30JUL26 13.50 C 0.00 0.00 0.00 0.36 -0.07 33 0 170 0
30JUL26 14.00 C 0.00 0.00 0.00 0.25 -0.04 33 0 195 0
30JUL26 14.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 170 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 30 0
30JUL26 16.00 C 0.12 0.12 0.12 0.05 -0.01 34 8 98 +8
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 10 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.55 -0.15 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.34 -0.14 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.09 -0.15 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.85 -0.15 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.61 -0.15 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.17 -0.14 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.76 -0.15 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.36 -0.19 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.08 -0.14 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.87 -0.11 34 0 22 0
28AUG26 13.00 C 0.00 0.00 0.00 0.67 -0.11 34 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.50 -0.10 34 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.37 -0.08 34 0 15 0
28AUG26 14.50 C 0.00 0.00 0.00 0.27 -0.07 34 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.19 -0.06 34 0 40 0
28AUG26 15.50 C 0.00 0.00 0.00 0.14 -0.04 34 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.53 -0.16 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.29 -0.15 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.04 -0.15 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.79 -0.15 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.54 -0.15 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.29 -0.15 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.05 -0.15 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.81 -0.18 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.57 -0.13 37 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.34 -0.14 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.10 -0.14 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.87 -0.13 36 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.63 -0.17 34 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.21 -0.17 33 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 -0.12 35 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.54 -0.13 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.22 -0.13 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.99 -0.10 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.79 -0.09 34 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.64 -0.07 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.52 -0.07 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.41 -0.07 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.05 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.04 35 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.79 -0.15 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.55 -0.15 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.31 -0.15 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.07 -0.15 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.84 -0.15 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.57 -0.14 29 0 23 0
30DEC26 9.25 C 0.00 0.00 0.00 3.35 -0.14 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.16 -0.17 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.95 -0.18 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.75 -0.18 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.39 -0.15 32 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.06 -0.15 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.83 -0.07 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.52 -0.12 33 0 23 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 -0.10 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.10 -0.10 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 -0.09 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 -0.08 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 -0.07 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 -0.07 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.48 -0.06 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.06 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 -0.04 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.04 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.04 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.03 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.93 -0.11 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.73 -0.14 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.54 -0.08 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.27 -0.16 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.08 -0.16 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.90 -0.21 31 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.66 -0.06 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 -0.15 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.02 -0.13 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.77 -0.13 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.55 -0.10 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 -0.09 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.18 -0.09 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.05 -0.05 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 -0.08 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.80 -0.06 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.70 -0.05 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.60 -0.04 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 -0.04 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 -0.04 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.03 34 0 3 0
30MAR27 18.00 C 0.44 0.44 0.44 0.32 -0.03 34 4 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 -0.02 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
TOTAL CALL 139 15,681 +113
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 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 44 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 505 0
28MAY26 11.50 P 0.05 0.05 0.05 0.04 0.00 33 4 784 +4
28MAY26 12.00 P 0.11 0.14 0.11 0.14 +0.03 34 206 678 +136
28MAY26 12.50 P 0.28 0.34 0.28 0.33 +0.05 33 65 2,011 +58
28MAY26 13.00 P 0.52 0.60 0.52 0.65 +0.09 35 28 259 +16
28MAY26 13.50 P 0.00 0.00 0.00 1.07 +0.12 38 0 185 0
28MAY26 14.00 P 0.00 0.00 0.00 1.50 +0.14 33 0 157 0
28MAY26 14.50 P 0.00 0.00 0.00 1.99 +0.15 0 0 131 0
28MAY26 15.00 P 0.00 0.00 0.00 2.52 +0.18 57 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.99 +0.12 0 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 3.49 +0.15 0 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.99 +0.15 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.49 +0.15 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.99 +0.15 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.49 +0.15 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.99 +0.15 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.99 +0.15 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN26 10.50 P 0.05 0.06 0.05 0.05 +0.01 35 18 177 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 820 0
29JUN26 11.50 P 0.19 0.19 0.19 0.20 +0.03 33 15 6,455 0
29JUN26 12.00 P 0.35 0.35 0.35 0.35 +0.03 33 41 1,196 -15
29JUN26 12.50 P 0.56 0.56 0.56 0.60 +0.07 34 1 727 +1
29JUN26 13.00 P 0.00 0.00 0.00 0.90 +0.10 35 0 347 0
29JUN26 13.50 P 0.00 0.00 0.00 1.22 +0.08 33 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.62 +0.13 34 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 2.05 +0.13 33 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.59 +0.15 43 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 3.09 +0.15 48 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.59 +0.15 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.05 +0.10 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.54 +0.12 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.06 +0.15 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.56 +0.16 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.03 +0.13 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.49 +0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.99 +0.15 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 21 0
30JUL26 11.00 P 0.19 0.23 0.19 0.23 +0.02 32 22 52 +22
30JUL26 11.50 P 0.00 0.00 0.00 0.38 +0.03 32 0 312 0
30JUL26 12.00 P 0.00 0.00 0.00 0.58 +0.04 32 0 624 0
30JUL26 12.50 P 0.80 0.85 0.80 0.85 +0.07 33 11 469 +11
30JUL26 13.00 P 1.12 1.12 1.12 1.19 +0.11 34 17 47 0
30JUL26 13.50 P 0.00 0.00 0.00 1.56 +0.10 35 0 268 0
30JUL26 14.00 P 0.00 0.00 0.00 1.91 +0.11 33 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.37 +0.12 36 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.81 +0.12 36 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.27 +0.12 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.74 +0.15 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.22 +0.15 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.70 +0.16 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.18 +0.15 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.67 +0.12 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.16 +0.12 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.65 +0.15 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.21 0.00 33 0 0 0
28AUG26 11.00 P 0.31 0.31 0.31 0.33 0.00 33 20 22 +20
28AUG26 11.50 P 0.48 0.48 0.48 0.50 +0.01 33 20 100 +20
28AUG26 12.00 P 0.70 0.71 0.69 0.71 +0.02 33 81 401 +81
28AUG26 12.50 P 0.90 0.98 0.90 0.97 +0.04 33 344 542 +344
28AUG26 13.00 P 1.23 1.24 1.23 1.30 +0.08 34 12 155 +6
28AUG26 13.50 P 0.00 0.00 0.00 1.64 +0.08 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.04 +0.12 35 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.45 +0.12 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.88 +0.14 36 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.33 +0.15 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.78 +0.13 36 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.24 +0.12 35 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.72 +0.14 35 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.20 +0.14 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.68 +0.13 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.17 +0.13 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.65 +0.14 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 36 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 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 0.00 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 35 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 +0.01 35 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 +0.02 35 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 +0.03 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 +0.05 35 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.90 +0.06 36 0 53 0
29SEP26 12.50 P 1.17 1.17 1.17 1.18 +0.06 36 7 46 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 +0.06 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.82 +0.07 37 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.20 +0.08 37 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.60 +0.09 38 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.02 +0.10 39 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.47 +0.12 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.93 +0.13 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.39 +0.15 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.85 +0.13 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.32 +0.13 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.79 +0.13 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.27 +0.14 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.76 +0.15 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.24 +0.17 46 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 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 0.00 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 0.18 +0.01 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.27 +0.02 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 +0.02 35 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.02 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 +0.03 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.92 +0.04 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.16 +0.04 35 0 39 0
30DEC26 12.50 P 1.46 1.46 1.45 1.43 +0.04 35 39 39 +20
30DEC26 13.00 P 0.00 0.00 0.00 1.73 +0.05 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.07 +0.06 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.43 +0.08 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 +0.07 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.21 +0.09 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.63 +0.10 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.06 +0.10 38 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.51 +0.12 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.97 +0.15 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.42 +0.15 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.88 +0.15 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.35 +0.16 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.82 +0.16 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.30 +0.17 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 0.00 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 +0.01 34 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 +0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.39 +0.03 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.45 +0.02 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 +0.03 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.87 +0.05 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.09 +0.06 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.34 +0.05 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.62 +0.06 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 +0.08 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.26 +0.10 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.60 +0.09 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.97 +0.09 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.36 +0.10 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.74 +0.09 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.18 +0.12 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.62 +0.14 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.07 +0.13 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.42 +0.15 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.88 +0.05 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.35 +0.16 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.82 +0.16 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.30 +0.17 38 0 0 0
TOTAL PUT 951 25,995 +725
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$ 1.17
28MAY26 0.65 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.17 0.00 0 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.12 0.00 0 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.09 +0.01 50 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.04 -0.01 29 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.02 0.00 33 0 189 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 37 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 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 99 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.15 +0.01 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.10 0.00 34 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.07 0.00 34 0 35 0
29JUN26 1.20 C 0.00 0.00 0.00 0.05 0.00 36 0 140 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 0.00 35 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 0.00 36 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.27 -0.01 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.12 0.00 42 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.08 -0.01 35 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.23 0.00 35 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.09 0.00 35 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.03 0.00 37 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 32 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 0.00 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.20 0.00 39 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.14 +0.01 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.09 0.00 39 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.04 -0.01 36 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 36 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 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.34 0.00 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.20 0.00 40 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.17 0.00 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.13 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.11 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.09 0.00 39 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.08 0.00 40 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.07 0.00 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.06 0.00 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.05 0.00 40 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.04 0.00 39 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.03 0.00 38 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 33 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 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.48 0.00 45 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.39 0.00 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.32 0.00 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.16 0.00 40 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.14 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.12 0.00 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.10 0.00 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.09 +0.01 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
TOTAL CALL 0 2,385 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.01 0.00 53 0 164 0
28MAY26 1.10 P 0.00 0.00 0.00 0.01 -0.01 37 0 69 0
28MAY26 1.15 P 0.00 0.00 0.00 0.03 0.00 42 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.06 0.00 45 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.19 0.00 63 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.24 0.00 74 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.29 0.00 84 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.34 0.00 93 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.39 0.00 101 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.44 0.00 110 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.49 0.00 118 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.54 0.00 125 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.59 0.00 132 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.64 0.00 139 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.02 0.00 40 0 109 0
29JUN26 1.10 P 0.03 0.03 0.03 0.03 -0.01 36 5 227 +5
29JUN26 1.15 P 0.05 0.05 0.05 0.06 0.00 42 2 40 +2
29JUN26 1.20 P 0.00 0.00 0.00 0.08 -0.01 38 0 55 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.29 -0.01 49 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.34 -0.01 55 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.39 -0.01 60 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.44 -0.01 64 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.49 -0.01 69 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 0.00 86 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.60 0.00 90 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.64 -0.01 81 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.69 0.00 85 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.75 +0.01 102 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.80 +0.01 106 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.84 0.00 96 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.94 0.00 103 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.04 0.00 109 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.14 0.00 115 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 43 0 4 0
30JUL26 1.00 P 0.02 0.02 0.02 0.03 0.00 42 6 6 +6
30JUL26 1.05 P 0.03 0.03 0.03 0.04 0.00 39 5 5 +5
30JUL26 1.10 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.12 0.00 41 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.37 0.00 48 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.42 0.00 52 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.46 0.00 45 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.07 0.00 38 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.16 0.00 39 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.33 0.00 45 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.37 0.00 42 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.42 0.00 46 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.47 0.00 49 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 41 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 0.00 37 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 0.00 39 0 1 0
29SEP26 1.20 P 0.14 0.14 0.14 0.14 0.00 39 1 21 -1
29SEP26 1.25 P 0.00 0.00 0.00 0.17 0.00 38 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.21 0.00 40 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.42 0.00 41 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.47 0.00 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.52 0.00 47 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.61 0.00 43 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.66 0.00 46 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.71 0.00 48 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.76 0.00 50 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.81 0.00 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.86 0.00 54 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.15 -0.01 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 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 0.00 39 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 0.00 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 0.00 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 0.00 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.27 -0.01 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.31 0.00 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.44 0.00 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.48 0.00 41 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.53 0.00 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.57 0.00 41 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.62 0.00 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.66 -0.01 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.71 0.00 40 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.01 0.00 37 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 0.03 -0.01 40 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 -0.01 39 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 0.00 39 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.11 0.00 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.14 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.16 0.00 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.19 0.00 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.22 0.00 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.30 0.00 42 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.41 0.00 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.45 0.00 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.54 0.00 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.58 0.00 40 0 0 0
TOTAL PUT 19 1,096 +17
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$ 3.45
28MAY26 2.20 C 0.00 0.00 0.00 1.27 -0.01 166 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.17 -0.01 153 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.96 -0.02 109 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.77 -0.01 102 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.67 -0.01 91 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.57 -0.01 79 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.47 -0.01 68 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.36 -0.03 46 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.18 -0.02 38 0 25 0
28MAY26 3.40 C 0.00 0.00 0.00 0.10 -0.03 32 0 47 0
28MAY26 3.50 C 0.07 0.07 0.06 0.06 -0.02 36 4 85 +4
28MAY26 3.60 C 0.00 0.00 0.00 0.03 -0.02 36 0 41 0
28MAY26 3.70 C 0.04 0.04 0.04 0.02 0.00 40 3 93 +3
28MAY26 3.80 C 0.02 0.02 0.02 0.01 0.00 41 10 61 +10
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.60 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 1.65 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.27 -0.01 110 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.17 -0.01 101 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.96 -0.02 76 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.77 -0.01 69 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.67 -0.01 61 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.57 -0.01 54 0 5 0
29JUN26 3.00 C 0.49 0.49 0.49 0.47 -0.02 46 100 20 -80
29JUN26 3.10 C 0.00 0.00 0.00 0.36 -0.03 34 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.28 -0.02 35 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.21 -0.02 35 0 25 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 -0.01 34 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 7 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 34 0 31 0
29JUN26 3.70 C 0.09 0.09 0.09 0.06 -0.01 35 2 40 -2
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 35 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 36 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.17 -0.01 82 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.96 -0.02 62 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.77 -0.01 56 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.67 -0.01 50 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.57 -0.02 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.47 -0.02 38 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.23 -0.02 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 -0.02 32 0 30 0
30JUL26 3.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.01 33 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.01 33 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 33 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30JUL26 4.00 C 0.05 0.05 0.05 0.04 -0.01 34 13 2 -11
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 34 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.96 -0.02 54 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.77 -0.01 48 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 -0.03 33 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
28AUG26 3.50 C 0.19 0.19 0.19 0.19 0.00 33 1 1 +1
28AUG26 3.60 C 0.00 0.00 0.00 0.15 -0.01 32 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 -0.01 31 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.45 -0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.27 -0.01 68 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.17 -0.01 62 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.96 -0.02 47 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 -0.03 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.67 -0.02 37 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 -0.03 33 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.02 32 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 -0.02 32 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 -0.02 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.26 -0.01 32 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 0.00 32 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 0.00 32 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 0.00 32 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.01 33 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 32 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 0.00 33 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 +0.01 34 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.27 -0.01 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.17 -0.01 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 -0.02 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 -0.02 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 -0.02 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 -0.02 32 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.01 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 -0.02 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 -0.01 32 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 -0.01 31 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 0.00 31 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 -0.01 31 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 0.00 31 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 0.00 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 0.00 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 0.00 31 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 0.00 32 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.27 -0.01 42 0 3 0
30MAR27 2.30 C 0.00 0.00 0.00 1.17 -0.01 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 -0.02 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 -0.02 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 -0.02 31 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 -0.02 30 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 -0.02 30 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.01 31 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.01 31 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 -0.02 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 -0.02 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 -0.01 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.01 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 -0.01 30 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 0.00 30 0 13 0
TOTAL CALL 133 5,296 -75
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 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 58 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 32 0 42 0
28MAY26 3.30 P 0.00 0.00 0.00 0.07 0.00 35 0 65 0
28MAY26 3.40 P 0.10 0.10 0.10 0.12 +0.01 34 2 74 0
28MAY26 3.50 P 0.00 0.00 0.00 0.19 +0.01 36 0 26 0
28MAY26 3.60 P 0.00 0.00 0.00 0.26 +0.01 30 0 4 0
28MAY26 3.70 P 0.00 0.00 0.00 0.35 +0.01 27 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.44 +0.01 0 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.23 +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 90 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 54 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 33 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 0.00 31 0 58 0
29JUN26 3.10 P 0.00 0.00 0.00 0.05 0.00 31 0 227 0
29JUN26 3.20 P 0.00 0.00 0.00 0.08 0.00 31 0 11 0
29JUN26 3.30 P 0.00 0.00 0.00 0.13 +0.01 33 0 6 0
29JUN26 3.40 P 0.00 0.00 0.00 0.18 +0.01 32 0 33 0
29JUN26 3.50 P 0.00 0.00 0.00 0.24 +0.01 32 0 6 0
29JUN26 3.60 P 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.57 +0.02 36 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.66 +0.02 35 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.74 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.25 +0.04 45 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 42 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 +0.01 34 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.06 0.00 32 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.08 0.00 30 0 9 0
30JUL26 3.20 P 0.00 0.00 0.00 0.12 0.00 31 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.16 0.00 31 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.21 0.00 30 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.27 +0.01 31 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.34 +0.01 31 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.42 +0.02 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.58 +0.01 32 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.67 +0.02 32 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.95 +0.02 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.14 +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 29 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 3 0
28AUG26 3.10 P 0.00 0.00 0.00 0.11 +0.01 31 0 3 0
28AUG26 3.20 P 0.00 0.00 0.00 0.15 +0.01 31 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.30 +0.02 31 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.69 +0.02 33 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.78 +0.02 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.87 +0.02 34 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.96 +0.02 33 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.05 +0.02 29 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.15 +0.03 31 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 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 35 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 +0.01 33 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 +0.01 32 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 +0.01 31 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 +0.01 30 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 +0.01 30 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 +0.02 31 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 +0.02 31 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.32 +0.02 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.39 +0.02 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 +0.02 31 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.62 +0.02 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 +0.02 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.97 +0.03 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.02 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.15 +0.02 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 +0.03 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 0.00 29 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 +0.01 29 0 11 0
30DEC26 3.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.18 +0.01 30 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.22 +0.01 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 +0.02 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.74 +0.02 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.90 +0.02 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.98 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 +0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 +0.02 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.02 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 29 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 +0.01 29 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 +0.01 30 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 +0.01 30 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 +0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 +0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.31 +0.01 29 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 +0.01 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 +0.02 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.48 +0.02 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.76 +0.01 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.85 +0.02 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.09 +0.01 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.18 +0.02 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.27 +0.02 29 0 0 0
TOTAL PUT 2 5,766 0
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$ 33.96
28MAY26 23.00 C 0.00 0.00 0.00 10.97 +0.61 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.98 +0.62 86 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.98 +0.62 76 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.98 +0.62 66 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.98 +0.62 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.98 +0.62 47 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.98 +0.61 38 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.00 +0.59 42 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 3.05 +0.54 42 0 56 0
28MAY26 32.00 C 2.03 2.03 2.03 2.18 +0.42 42 2 38 -2
28MAY26 33.00 C 1.22 1.35 1.22 1.40 +0.30 39 12 235 +2
28MAY26 34.00 C 0.66 0.66 0.66 0.85 +0.20 41 1 325 0
28MAY26 35.00 C 0.40 0.45 0.40 0.47 +0.12 41 8 445 0
28MAY26 36.00 C 0.00 0.00 0.00 0.24 +0.07 42 0 145 0
28MAY26 37.00 C 0.10 0.13 0.10 0.12 +0.04 42 5 111 +1
28MAY26 38.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 99 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 42 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 24.22 +0.62 223 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.97 +0.62 217 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.47 +0.62 207 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.97 +0.62 198 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.47 +0.62 189 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.97 +0.62 181 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.47 +0.62 173 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.97 +0.62 164 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.47 +0.62 156 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.97 +0.62 147 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 19.47 +0.62 139 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.97 +0.62 132 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.47 +0.62 120 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.97 +0.62 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.47 +0.62 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.97 +0.62 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.47 +0.62 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.97 +0.62 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 15.47 +0.62 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.97 +0.62 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.47 +0.62 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.97 +0.62 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.97 +0.62 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.97 +0.61 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.97 +0.61 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.98 +0.62 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.98 +0.62 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.98 +0.62 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.98 +0.62 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.98 +0.61 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.00 +0.60 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.04 +0.55 41 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 3.18 +0.49 41 0 17 0
29JUN26 32.00 C 0.00 0.00 0.00 2.36 +0.30 39 0 73 0
29JUN26 33.00 C 1.58 1.73 1.57 1.79 +0.27 40 54 122 +17
29JUN26 34.00 C 1.22 1.22 1.22 1.31 +0.18 40 1 322 -1
29JUN26 35.00 C 0.00 0.00 0.00 0.96 +0.14 40 0 120 0
29JUN26 36.00 C 0.71 0.71 0.71 0.72 +0.12 41 1 204 +1
29JUN26 37.00 C 0.00 0.00 0.00 0.54 +0.11 41 0 433 0
29JUN26 38.00 C 0.00 0.00 0.00 0.40 +0.10 42 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.28 +0.07 41 0 82 0
29JUN26 40.00 C 0.20 0.21 0.20 0.20 +0.05 42 15 53 +15
29JUN26 41.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 +0.02 42 800 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 800 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30JUL26 24.00 C 0.00 0.00 0.00 9.98 +0.62 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.98 +0.62 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.98 +0.62 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.98 +0.61 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.99 +0.58 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.05 +0.54 42 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 4.19 +0.47 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.44 +0.39 42 0 5 0
30JUL26 32.00 C 0.00 0.00 0.00 2.83 +0.33 42 0 15 0
30JUL26 33.00 C 2.22 2.22 2.22 2.28 +0.21 41 1 58 -1
30JUL26 34.00 C 0.00 0.00 0.00 1.88 +0.18 41 0 42 0
30JUL26 35.00 C 0.00 0.00 0.00 1.53 +0.14 41 0 13 0
30JUL26 36.00 C 0.00 0.00 0.00 1.26 +0.12 42 0 51 0
30JUL26 37.00 C 0.00 0.00 0.00 1.03 +0.12 42 0 21 0
30JUL26 38.00 C 0.00 0.00 0.00 0.85 +0.12 43 0 38 0
30JUL26 39.00 C 0.00 0.00 0.00 0.68 +0.10 42 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.54 +0.08 42 0 114 0
30JUL26 41.00 C 0.00 0.00 0.00 0.42 +0.06 42 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.33 +0.05 42 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.26 +0.04 42 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 9.98 +0.62 55 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.98 +0.62 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.98 +0.61 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.99 +0.57 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.06 +0.65 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.21 +0.48 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.48 +0.43 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.84 +0.36 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.25 +0.27 42 0 30 0
28AUG26 33.00 C 2.60 2.60 2.60 2.79 +0.23 42 15 60 +15
28AUG26 34.00 C 0.00 0.00 0.00 2.42 +0.23 43 0 90 0
28AUG26 35.00 C 0.00 0.00 0.00 2.06 +0.17 43 0 46 0
28AUG26 36.00 C 0.00 0.00 0.00 1.76 +0.15 43 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 1.50 +0.14 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.28 +0.14 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 1.08 +0.12 43 0 16 0
28AUG26 40.00 C 0.83 0.83 0.82 0.92 +0.13 44 3 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.76 +0.10 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.63 +0.09 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.52 +0.07 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.47 +0.62 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.97 +0.62 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.47 +0.62 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.97 +0.62 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.47 +0.62 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.97 +0.62 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.97 +0.62 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.97 +0.61 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.97 +0.61 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.98 +0.62 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.98 +0.61 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.00 +0.60 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.06 +0.56 43 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 6.21 +0.67 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.31 +0.29 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.84 +0.44 43 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 4.28 +0.40 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.68 +0.28 42 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 3.24 +0.24 42 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 2.85 +0.22 43 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.51 +0.20 43 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.18 +0.18 43 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 1.92 +0.16 43 0 421 0
29SEP26 38.00 C 1.66 1.66 1.66 1.68 +0.15 43 4 225 +4
29SEP26 39.00 C 0.00 0.00 0.00 1.48 +0.17 44 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 1.30 +0.17 44 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 1.10 +0.16 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.94 +0.14 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.83 +0.14 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.71 +0.11 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.61 +0.09 44 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.52 +0.09 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.44 +0.07 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.38 +0.07 44 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.32 +0.06 44 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.27 +0.04 44 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 +0.03 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 11.97 +0.61 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.97 +0.60 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.00 +0.63 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.08 +0.55 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 8.26 +0.72 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.35 +0.46 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.72 +0.43 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.16 +0.41 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.62 +0.38 41 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 5.14 +0.37 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.68 +0.35 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.26 +0.33 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.87 +0.33 42 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 3.50 +0.27 42 0 1,425 0
30DEC26 36.00 C 0.00 0.00 0.00 3.18 +0.27 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 2.87 +0.25 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.60 +0.23 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.35 +0.22 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.11 +0.13 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.97 +0.19 43 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.77 +0.18 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.59 +0.19 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.40 +0.13 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.25 +0.11 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.15 +0.11 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.05 +0.12 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.96 +0.14 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.85 +0.09 43 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 11.05 +0.54 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.25 +0.82 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.23 +0.49 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.60 +0.47 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.99 +0.46 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.43 +0.43 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.90 +0.43 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.38 +0.38 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.92 +0.38 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.47 +0.36 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.06 +0.34 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.68 +0.34 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.30 +0.29 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.98 +0.28 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.67 +0.29 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.36 +0.24 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.12 +0.24 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.87 +0.23 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 2.63 +0.21 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.43 +0.11 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.24 +0.07 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 2.05 +0.07 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.93 +0.10 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.79 +0.11 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.65 +0.12 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.51 +0.11 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.41 +0.12 43 0 0 0
TOTAL CALL 1,722 19,275 +51
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28MAY26 25.00 P 0.02 0.02 0.02 0.01 0.00 54 9 52 +9
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 47 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 75 0
28MAY26 28.00 P 0.11 0.11 0.11 0.05 -0.05 42 4 77 0
28MAY26 29.00 P 0.20 0.20 0.19 0.13 -0.09 42 7 90 +3
28MAY26 30.00 P 0.35 0.40 0.35 0.29 -0.16 42 5 143 -2
28MAY26 31.00 P 0.63 0.63 0.59 0.56 -0.22 43 10 98 -2
28MAY26 32.00 P 1.19 1.19 0.98 0.96 -0.32 43 8 180 -4
28MAY26 33.00 P 1.69 1.76 1.69 1.49 -0.39 42 22 229 +15
28MAY26 34.00 P 2.24 2.25 2.24 2.19 -0.44 44 8 103 -4
28MAY26 35.00 P 0.00 0.00 0.00 2.94 -0.53 42 0 229 0
28MAY26 36.00 P 0.00 0.00 0.00 3.81 -0.57 42 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 4.73 -0.60 41 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 5.70 -0.75 43 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 6.87 -0.58 69 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 7.84 -0.64 73 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 8.86 -0.60 81 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 9.86 -0.59 87 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 10.84 -0.51 91 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.85 -0.50 98 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.84 -0.56 102 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.81 -0.59 103 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.81 -0.53 108 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.84 -0.50 117 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.84 -0.50 122 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 127 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 29 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 89 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 -0.08 41 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.40 -0.11 42 0 268 0
29JUN26 29.00 P 0.00 0.00 0.00 0.62 -0.13 42 0 392 0
29JUN26 30.00 P 0.94 0.94 0.93 0.92 -0.16 42 9 218 -5
29JUN26 31.00 P 0.00 0.00 0.00 1.28 -0.22 41 2 147 0
29JUN26 32.00 P 1.83 1.90 1.82 1.73 -0.25 41 3 252 +1
29JUN26 33.00 P 2.28 2.28 2.28 2.28 -0.29 42 1 232 +1
29JUN26 34.00 P 2.94 2.94 2.94 2.91 -0.35 42 6 311 -5
29JUN26 35.00 P 0.00 0.00 0.00 3.63 -0.37 43 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 4.32 -0.61 41 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 5.13 -0.67 41 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 6.16 -0.55 47 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 7.08 -0.58 49 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.03 -0.60 52 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 9.01 -0.57 55 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 9.97 -0.55 57 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 10.95 -0.54 60 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.93 -0.56 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.91 -0.55 64 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.91 -0.57 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.92 -0.55 71 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.91 -0.51 73 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.90 -0.51 76 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.92 -0.55 80 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.41 -0.49 86 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.89 -0.58 91 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.39 -0.55 97 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.89 -0.49 102 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 -0.04 42 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.24 -0.07 42 0 16 0
30JUL26 26.00 P 0.00 0.00 0.00 0.38 -0.08 43 0 4 0
30JUL26 27.00 P 0.65 0.65 0.65 0.55 -0.12 42 10 145 +10
30JUL26 28.00 P 0.87 0.87 0.87 0.79 -0.14 43 1 74 0
30JUL26 29.00 P 0.00 0.00 0.00 1.08 -0.16 43 0 47 0
30JUL26 30.00 P 1.45 1.45 1.45 1.42 -0.18 42 10 35 -10
30JUL26 31.00 P 0.00 0.00 0.00 1.83 -0.22 42 0 29 0
30JUL26 32.00 P 0.00 0.00 0.00 2.31 -0.26 42 0 290 0
30JUL26 33.00 P 3.04 3.04 3.01 2.86 -0.29 42 30 142 0
30JUL26 34.00 P 3.68 3.68 3.68 3.46 -0.33 43 15 192 0
30JUL26 35.00 P 0.00 0.00 0.00 4.08 -0.56 42 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 4.94 -0.46 45 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 5.72 -0.49 45 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 6.54 -0.53 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.40 -0.55 47 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 8.30 -0.56 48 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 9.22 -0.50 50 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.17 -0.49 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.13 -0.50 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.06 -0.52 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.02 -0.51 56 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.00 -0.59 58 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.98 -0.60 59 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.96 -0.60 61 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.31 -0.06 43 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 0.45 -0.08 43 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 0.64 -0.11 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.87 -0.12 44 0 16 0
28AUG26 28.00 P 0.00 0.00 0.00 1.15 -0.15 44 0 2 0
28AUG26 29.00 P 0.00 0.00 0.00 1.47 -0.15 43 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 1.85 -0.17 43 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 2.28 -0.22 43 0 5 0
28AUG26 32.00 P 2.92 2.92 2.92 2.77 -0.25 43 2 53 +1
28AUG26 33.00 P 0.00 0.00 0.00 3.30 -0.31 43 0 63 0
28AUG26 34.00 P 4.13 4.16 4.13 3.90 -0.35 43 30 151 +30
28AUG26 35.00 P 0.00 0.00 0.00 4.58 -0.49 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.38 -0.43 45 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.13 -0.46 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.92 -0.48 46 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.74 -0.51 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.60 -0.49 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.48 -0.50 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.39 -0.49 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.32 -0.45 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 45 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 45 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.03 44 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.05 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 -0.06 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 -0.08 44 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 0.90 -0.11 44 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.17 -0.13 44 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.45 -0.15 43 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.82 -0.15 44 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.21 -0.20 43 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 2.68 -0.19 44 0 13 0
29SEP26 32.00 P 0.00 0.00 0.00 3.20 -0.21 44 0 31 0
29SEP26 33.00 P 0.00 0.00 0.00 3.76 -0.23 44 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 4.37 -0.25 44 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 5.02 -0.28 44 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 5.78 -0.39 46 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.53 -0.39 46 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.28 -0.43 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.09 -0.43 47 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 8.91 -0.46 47 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 9.77 -0.46 48 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.64 -0.47 49 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.54 -0.45 50 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.45 -0.45 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.35 -0.48 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.27 -0.49 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.22 -0.36 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.16 -0.51 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.11 -0.49 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.09 -0.38 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.54 -0.36 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.01 -0.46 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.49 -0.45 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.99 -0.39 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 -0.06 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 -0.08 44 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 0.98 -0.09 44 0 5 0
30DEC26 25.00 P 1.36 1.36 1.36 1.24 -0.12 44 1 4 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.53 -0.14 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.88 -0.15 44 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 2.24 -0.19 44 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 2.67 -0.19 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.11 -0.23 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 3.63 -0.20 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.15 -0.24 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.73 -0.27 44 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.34 -0.29 45 0 2 0
30DEC26 35.00 P 6.16 6.16 6.16 5.98 -0.31 45 14 1,426 +14
30DEC26 36.00 P 0.00 0.00 0.00 6.66 -0.33 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.35 -0.36 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.09 -0.40 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.85 -0.40 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.63 -0.44 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.45 -0.45 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.27 -0.46 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.12 -0.49 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.00 -0.49 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.88 -0.51 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.78 -0.49 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.70 -0.44 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.62 -0.30 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.52 -0.43 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.14 -0.08 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.41 -0.11 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.70 -0.12 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.05 -0.14 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 2.42 -0.15 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.83 -0.18 44 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 3.28 -0.18 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.74 -0.24 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.27 -0.24 44 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 4.81 -0.26 44 0 1 0
30MAR27 33.00 P 5.52 5.52 5.52 5.38 -0.24 44 1 2 +1
30MAR27 34.00 P 0.00 0.00 0.00 5.99 -0.25 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 6.62 -0.27 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.30 -0.27 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.00 -0.28 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.70 -0.30 45 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.46 -0.29 45 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.22 -0.30 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.99 -0.43 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.80 -0.45 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.63 -0.45 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.43 -0.49 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.32 -0.48 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.11 -0.35 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.97 -0.36 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.98 -0.42 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.88 -0.41 49 0 0 0
TOTAL PUT 208 9,495 +54
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$ 86.55
15MAY26 55.00 C 0.00 0.00 0.00 31.56 +0.05 194 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 29.06 +0.05 173 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 26.56 +0.05 154 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 24.06 +0.05 135 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 21.56 +0.05 116 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 19.06 +0.04 97 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 16.56 +0.04 71 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 14.06 +0.04 0 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 11.56 +0.04 0 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 9.06 +0.03 0 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 6.56 -0.11 0 0 0 0
15MAY26 82.50 C 3.90 3.90 3.90 4.06 -0.04 0 5 35 -5
15MAY26 85.00 C 0.00 0.00 0.00 1.59 -0.21 16 0 338 0
15MAY26 87.50 C 0.14 0.16 0.09 0.14 -0.06 18 130 306 -93
15MAY26 90.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 1 0
15MAY26 92.50 C 0.00 0.00 0.00 0.12 -0.03 60 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.11 -0.03 76 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 0.10 -0.03 91 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.03 105 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.08 -0.03 117 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.07 -0.03 128 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.06 -0.03 137 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.05 -0.03 146 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.04 -0.03 153 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.03 -0.03 158 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 0.02 - 161 0 0 -
22MAY26 55.00 C 0.00 0.00 0.00 31.63 +0.07 124 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 29.13 +0.06 112 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.63 +0.06 101 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 24.09 +0.02 0 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.64 +0.07 83 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 19.12 +0.03 67 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 16.65 +0.08 65 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 14.10 +0.05 40 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 11.60 +0.05 31 0 0 0
22MAY26 77.50 C 9.01 9.01 9.01 9.10 +0.04 21 1 1 +1
22MAY26 80.00 C 0.00 0.00 0.00 6.60 -0.07 0 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 4.12 +0.02 15 0 0 0
22MAY26 85.00 C 1.88 1.88 1.88 1.83 -0.02 14 5 10 +5
22MAY26 87.50 C 0.44 0.44 0.44 0.48 -0.04 15 22 132 0
22MAY26 90.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 33 0
22MAY26 92.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
22MAY26 97.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.08 -0.03 55 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.07 -0.03 60 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.06 -0.03 64 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.05 -0.03 68 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.04 -0.03 72 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.03 -0.03 74 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.02 - 75 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 37.60 +0.05 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.60 +0.05 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.11 +0.04 81 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.63 +0.06 88 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.13 +0.05 78 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.63 +0.05 70 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.09 +0.02 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.64 +0.05 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.12 +0.02 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.65 +0.05 45 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 14.13 +0.05 30 0 93 0
28MAY26 75.00 C 0.00 0.00 0.00 11.63 +0.04 0 0 1,480 0
28MAY26 77.50 C 9.05 9.05 9.05 9.13 +0.04 0 1 1,162 -1
28MAY26 80.00 C 6.60 6.60 6.18 6.64 -0.03 15 5 2,252 0
28MAY26 82.50 C 0.00 0.00 0.00 4.22 0.00 16 0 4,484 0
28MAY26 85.00 C 2.32 2.32 1.73 2.03 -0.02 14 301 3,758 -5
28MAY26 87.50 C 0.66 0.74 0.49 0.67 +0.02 14 314 2,566 +54
28MAY26 90.00 C 0.20 0.20 0.18 0.19 -0.01 16 6 1,524 +1
28MAY26 92.50 C 0.00 0.00 0.00 0.12 -0.03 21 2 488 0
28MAY26 95.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 183 0
28MAY26 97.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 75 0
28MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 -0.03 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 - 58 0 0 -
29JUN26 49.00 C 0.00 0.00 0.00 37.66 +0.06 84 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.68 +0.13 85 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.17 +0.06 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.68 +0.06 70 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 29.14 +0.02 0 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 26.63 0.00 0 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 24.18 +0.05 51 0 4 0
29JUN26 65.00 C 21.60 21.60 21.60 21.70 +0.06 48 2 32 0
29JUN26 67.50 C 0.00 0.00 0.00 19.20 +0.06 42 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 16.69 +0.06 35 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 14.17 +0.05 25 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 11.67 +0.08 0 0 2,636 0
29JUN26 77.50 C 0.00 0.00 0.00 9.18 +0.05 17 0 1,160 0
29JUN26 80.00 C 6.67 6.67 6.67 6.70 +0.03 15 2 4,795 0
29JUN26 82.50 C 4.60 4.60 4.00 4.32 +0.06 14 32 2,306 -30
29JUN26 85.00 C 2.25 2.37 2.21 2.29 +0.08 14 206 6,188 +64
29JUN26 87.50 C 1.13 1.13 0.90 0.93 -0.02 14 24 3,597 +23
29JUN26 90.00 C 0.38 0.38 0.34 0.36 -0.02 15 11 4,567 +10
29JUN26 92.50 C 0.15 0.18 0.14 0.15 0.00 16 41 2,026 0
29JUN26 95.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 2,156 0
29JUN26 97.50 C 0.00 0.00 0.00 0.10 -0.03 22 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 -0.03 24 0 834 0
29JUN26 102.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 267 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 166 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 37.66 +0.06 73 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.68 +0.07 73 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.17 +0.06 65 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.68 +0.06 61 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.14 +0.02 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.68 +0.05 50 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 24.18 +0.05 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.70 +0.06 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.20 +0.06 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.69 +0.04 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.17 +0.05 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.67 +0.04 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.18 +0.05 15 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 6.72 +0.05 15 0 328 0
30JUL26 82.50 C 4.10 4.10 4.10 4.41 +0.04 14 5 784 0
30JUL26 85.00 C 2.42 2.42 2.42 2.51 -0.01 14 1 592 0
30JUL26 87.50 C 1.28 1.38 1.28 1.27 -0.05 14 5 911 0
30JUL26 90.00 C 0.78 0.78 0.62 0.68 -0.02 15 272 1,310 -5
30JUL26 92.50 C 0.40 0.40 0.40 0.38 -0.01 16 20 601 0
30JUL26 95.00 C 0.00 0.00 0.00 0.22 0.00 17 0 400 0
30JUL26 97.50 C 0.00 0.00 0.00 0.13 0.00 18 0 8 0
30JUL26 100.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.02 - 27 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 31.68 +0.06 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.14 +0.02 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.38 +0.75 65 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.18 +0.05 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.70 +0.06 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.20 +0.06 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.69 +0.04 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.59 +0.47 35 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.67 +0.04 14 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.18 +0.05 15 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.75 +0.06 15 0 0 0
28AUG26 82.50 C 4.30 4.30 4.30 4.57 +0.06 15 2 382 -2
28AUG26 85.00 C 0.00 0.00 0.00 2.89 +0.11 15 0 47 0
28AUG26 87.50 C 1.66 1.66 1.66 1.73 +0.01 15 1 63 +1
28AUG26 90.00 C 1.05 1.05 1.01 1.08 0.00 16 5 657 +5
28AUG26 92.50 C 0.69 0.73 0.67 0.69 -0.01 16 64 317 +64
28AUG26 95.00 C 0.48 0.48 0.46 0.42 -0.01 17 18 246 +18
28AUG26 97.50 C 0.32 0.32 0.32 0.24 -0.02 17 18 34 +18
28AUG26 100.00 C 0.21 0.21 0.21 0.14 -0.02 17 30 40 +30
28AUG26 102.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.02 - 23 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 37.66 +0.06 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.68 +0.07 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.17 +0.03 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.68 +0.06 50 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 29.14 +0.02 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.38 +0.75 58 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.18 +0.05 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.70 +0.06 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.20 +0.06 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.69 +0.04 26 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 14.59 +0.47 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.67 +0.04 15 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 9.18 +0.03 14 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 6.85 -0.01 15 0 2,295 0
29SEP26 82.50 C 0.00 0.00 0.00 4.83 -0.03 15 0 1,124 0
29SEP26 85.00 C 3.10 3.10 2.94 3.59 -0.02 17 5 4,072 +1
29SEP26 87.50 C 1.86 1.86 1.86 2.73 0.00 18 1 2,849 +1
29SEP26 90.00 C 1.20 1.23 1.20 2.15 0.00 19 21 4,280 0
29SEP26 92.50 C 0.88 0.88 0.88 1.72 -0.01 20 1 648 -1
29SEP26 95.00 C 0.59 0.59 0.59 1.41 0.00 22 30 1,119 -30
29SEP26 97.50 C 0.00 0.00 0.00 1.16 -0.01 23 0 167 0
29SEP26 100.00 C 0.00 0.00 0.00 0.99 -0.01 24 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.84 -0.02 25 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.74 -0.02 26 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.65 -0.01 28 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.59 -0.02 29 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.54 -0.01 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.49 -0.02 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.44 -0.01 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 37.66 +0.06 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.71 +0.10 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.17 +0.03 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.68 +0.06 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.14 +0.02 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.38 +0.75 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.18 +0.05 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.70 +0.06 28 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 19.20 +0.06 24 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 16.69 +0.04 21 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 14.59 +0.47 24 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 11.67 +0.04 14 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 9.21 0.00 13 0 1,512 0
30DEC26 80.00 C 6.78 6.78 6.78 7.11 +0.15 14 25 983 0
30DEC26 82.50 C 5.10 5.10 4.79 5.44 -0.05 14 33 830 -27
30DEC26 85.00 C 3.40 3.40 3.40 4.37 -0.02 15 1 2,082 0
30DEC26 87.50 C 0.00 0.00 0.00 3.54 0.00 16 0 1,699 0
30DEC26 90.00 C 0.00 0.00 0.00 2.87 0.00 17 0 1,027 0
30DEC26 92.50 C 0.00 0.00 0.00 2.35 +0.01 18 0 643 0
30DEC26 95.00 C 0.99 0.99 0.99 1.93 +0.01 19 90 751 0
30DEC26 97.50 C 0.00 0.00 0.00 1.63 +0.01 20 0 291 0
30DEC26 100.00 C 0.60 0.60 0.60 1.37 +0.01 20 29 207 -8
30DEC26 102.50 C 0.00 0.00 0.00 1.18 +0.01 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 1.02 +0.01 22 0 356 0
30DEC26 107.50 C 0.00 0.00 0.00 0.90 +0.01 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.79 +0.02 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.72 +0.02 24 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.65 +0.02 25 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.59 +0.02 26 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 37.66 +0.06 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.71 +0.10 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.17 +0.03 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.68 +0.06 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.14 +0.02 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.38 +0.75 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 24.18 +0.05 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.70 +0.06 23 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 19.20 +0.06 20 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 16.69 +0.04 17 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 14.59 +0.47 19 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 11.69 +0.04 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.21 0.00 10 0 105 0
30MAR27 80.00 C 7.05 7.05 7.05 7.76 0.00 13 10 160 0
30MAR27 82.50 C 0.00 0.00 0.00 6.22 0.00 13 0 209 0
30MAR27 85.00 C 4.17 4.17 4.17 5.16 +0.02 14 4 350 +4
30MAR27 87.50 C 3.18 3.18 3.18 4.29 +0.02 15 4 313 +4
30MAR27 90.00 C 2.51 2.51 2.51 3.62 +0.04 16 1 604 +1
30MAR27 92.50 C 2.10 2.10 1.94 3.08 +0.05 17 3 448 +1
30MAR27 95.00 C 0.00 0.00 0.00 2.67 +0.06 18 0 252 0
30MAR27 97.50 C 1.31 1.31 1.31 2.31 +0.07 19 30 230 +30
30MAR27 100.00 C 0.00 0.00 0.00 2.06 +0.08 20 0 149 0
30MAR27 102.50 C 0.00 0.00 0.00 1.82 +0.08 20 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.66 +0.09 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.51 +0.10 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.38 +0.10 23 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 1.29 +0.10 24 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.21 +0.11 25 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 1.14 - 26 0 0 -
TOTAL CALL 1,839 93,972 +129
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 90 0
15MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.07 30 0 313 0
15MAY26 85.00 P 0.09 0.09 0.05 0.03 -0.24 16 50 774 +45
15MAY26 87.50 P 0.82 0.82 0.82 1.12 -0.11 20 2 4 +2
15MAY26 90.00 P 0.00 0.00 0.00 3.56 +0.03 40 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 6.31 -0.02 81 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 8.85 +0.24 106 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 11.06 -0.05 94 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 13.79 -0.02 139 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 16.25 +0.14 152 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 18.59 -0.27 146 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 21.52 +0.36 212 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 24.11 +0.25 237 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 26.03 -0.50 171 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 29.30 +0.42 284 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 31.91 - 309 0 0 -
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.03 -0.05 17 0 5 0
22MAY26 85.00 P 0.36 0.38 0.23 0.29 -0.07 16 239 943 +76
22MAY26 87.50 P 0.00 0.00 0.00 1.44 -0.08 16 0 1 0
22MAY26 90.00 P 0.00 0.00 0.00 3.56 -0.03 20 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 6.31 -0.02 39 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 8.85 +0.24 51 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 11.06 -0.05 46 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 13.79 -0.02 67 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 16.25 +0.14 73 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 18.59 -0.27 70 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 21.52 +0.36 101 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 24.11 +0.25 113 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 26.03 -0.50 84 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 29.30 +0.42 135 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 31.91 - 147 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
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 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3,511 0
28MAY26 77.50 P 0.02 0.02 0.02 0.01 0.00 22 1 3,749 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 3,689 0
28MAY26 82.50 P 0.08 0.09 0.08 0.09 -0.03 16 53 4,547 0
28MAY26 85.00 P 0.46 0.52 0.35 0.44 -0.06 15 403 2,915 -104
28MAY26 87.50 P 1.32 1.75 1.32 1.61 -0.02 15 27 313 +7
28MAY26 90.00 P 3.55 3.55 3.55 3.58 -0.06 16 2 42 0
28MAY26 92.50 P 0.00 0.00 0.00 6.31 -0.02 31 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 8.85 +0.24 40 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.06 -0.05 37 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.79 -0.02 52 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.25 +0.14 57 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.59 -0.27 56 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.52 +0.36 79 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.11 +0.25 88 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.08 -0.45 71 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.30 +0.42 106 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.91 - 114 0 0 -
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 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 24 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5,302 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 17 0 4,827 0
29JUN26 75.00 P 0.06 0.06 0.06 0.04 +0.01 16 50 4,590 0
29JUN26 77.50 P 0.13 0.13 0.13 0.13 0.00 15 30 5,690 0
29JUN26 80.00 P 0.35 0.35 0.34 0.41 +0.02 15 36 4,847 +14
29JUN26 82.50 P 0.89 0.97 0.87 1.00 0.00 14 74 3,396 +63
29JUN26 85.00 P 2.09 2.09 1.93 2.08 -0.03 13 6 3,062 0
29JUN26 87.50 P 3.51 3.95 3.51 3.75 -0.08 13 200 1,462 +192
29JUN26 90.00 P 0.00 0.00 0.00 5.84 -0.09 10 0 333 0
29JUN26 92.50 P 0.00 0.00 0.00 8.40 -0.04 16 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 10.85 -0.04 17 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 13.32 -0.04 18 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 15.62 -0.07 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 18.11 -0.08 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 20.61 -0.05 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 23.10 -0.07 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 25.60 -0.06 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 28.10 -0.04 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 30.68 +0.03 0 0 322 0
29JUN26 117.50 P 0.00 0.00 0.00 33.16 +0.03 0 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 35.67 +0.04 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 41 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 34 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 0.02 +0.01 17 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 +0.02 16 0 392 0
30JUL26 75.00 P 0.00 0.00 0.00 0.12 +0.03 15 0 873 0
30JUL26 77.50 P 0.26 0.26 0.26 0.31 +0.04 15 200 1,772 +200
30JUL26 80.00 P 0.56 0.65 0.56 0.70 +0.04 14 307 3,585 0
30JUL26 82.50 P 1.22 1.39 1.22 1.41 +0.01 14 97 758 +96
30JUL26 85.00 P 2.47 2.53 2.38 2.51 -0.04 14 179 624 -17
30JUL26 87.50 P 4.10 4.10 4.10 4.16 -0.09 14 26 168 +26
30JUL26 90.00 P 5.99 5.99 5.99 6.25 -0.06 15 30 60 +30
30JUL26 92.50 P 0.00 0.00 0.00 8.53 -0.04 16 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 10.91 -0.04 17 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 13.35 -0.04 17 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.78 +0.09 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.19 -0.06 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.70 -0.03 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 23.21 +0.04 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.68 +0.02 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 28.18 +0.03 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 30.68 -0.02 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.17 - 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 0.02 +0.01 15 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.06 +0.02 14 0 53 0
28AUG26 75.00 P 0.25 0.25 0.25 0.18 +0.04 14 200 629 +200
28AUG26 77.50 P 0.46 0.52 0.46 0.46 +0.06 15 259 796 +255
28AUG26 80.00 P 0.92 1.05 0.92 0.97 +0.03 15 338 601 +219
28AUG26 82.50 P 1.78 1.84 1.73 1.88 +0.07 15 89 403 +2
28AUG26 85.00 P 3.00 3.10 2.98 3.07 +0.04 15 67 580 +60
28AUG26 87.50 P 0.00 0.00 0.00 4.70 -0.02 16 0 169 0
28AUG26 90.00 P 0.00 0.00 0.00 6.46 -0.09 15 0 149 0
28AUG26 92.50 P 0.00 0.00 0.00 8.69 -0.05 16 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.98 -0.06 16 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.38 -0.05 17 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.78 +0.06 0 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 18.22 -0.03 0 0 0 0
28AUG26 105.00 P 20.85 20.85 20.85 20.70 -0.03 0 12 12 +12
28AUG26 107.50 P 0.00 0.00 0.00 23.21 +0.04 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.68 +0.02 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.18 +0.02 0 0 0 0
28AUG26 115.00 P 30.69 30.69 30.69 30.68 -0.02 0 14 14 +14
28AUG26 117.50 P 0.00 0.00 0.00 33.18 - 0 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 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 21 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 0.10 0.10 0.10 0.01 0.00 14 4 200 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 0.00 13 0 2,849 0
29SEP26 72.50 P 0.31 0.33 0.29 0.06 -0.02 13 80 1,660 +18
29SEP26 75.00 P 0.63 0.63 0.60 0.21 -0.06 13 12 2,816 +10
29SEP26 77.50 P 1.05 1.08 1.05 0.63 -0.08 14 15 1,423 -15
29SEP26 80.00 P 1.88 1.88 1.88 1.38 -0.10 15 4 4,708 0
29SEP26 82.50 P 3.00 3.21 3.00 2.49 -0.09 17 53 976 -21
29SEP26 85.00 P 4.76 4.76 4.76 3.96 -0.06 18 4 1,346 0
29SEP26 87.50 P 6.67 6.67 6.67 5.70 -0.04 19 10 319 +10
29SEP26 90.00 P 0.00 0.00 0.00 7.68 -0.05 21 0 740 0
29SEP26 92.50 P 0.00 0.00 0.00 9.55 -0.33 21 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 11.75 -0.05 22 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 14.45 +0.37 26 0 99 0
29SEP26 100.00 P 0.00 0.00 0.00 16.86 -0.06 28 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 19.31 -0.06 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.80 -0.06 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 24.30 -0.05 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.83 -0.05 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 29.36 -0.05 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.90 -0.05 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.45 -0.05 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.00 -0.05 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 0.00 11 0 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 -0.02 10 0 3,391 0
30DEC26 72.50 P 0.58 0.58 0.58 0.11 -0.05 11 30 712 -30
30DEC26 75.00 P 0.00 0.00 0.00 0.36 -0.09 12 0 1,129 0
30DEC26 77.50 P 1.65 1.72 1.62 0.88 -0.11 13 12 1,799 -10
30DEC26 80.00 P 2.56 2.56 2.50 1.71 -0.11 14 62 1,022 +58
30DEC26 82.50 P 3.63 3.70 3.63 2.88 -0.10 15 31 1,007 +29
30DEC26 85.00 P 5.20 5.44 5.20 4.35 -0.07 16 120 598 +30
30DEC26 87.50 P 7.03 7.03 7.03 6.07 -0.04 17 2 72 -2
30DEC26 90.00 P 0.00 0.00 0.00 7.97 -0.04 18 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 9.74 -0.14 18 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 11.86 -0.04 19 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 14.52 +0.39 22 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 16.88 -0.04 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 19.31 -0.06 25 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 21.80 -0.06 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.30 -0.05 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.83 -0.05 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.36 -0.05 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 31.90 -0.05 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.45 -0.05 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 0.00 0.00 0.00 0.02 0.00 10 0 89 0
30MAR27 70.00 P 0.54 0.56 0.52 0.06 -0.02 10 300 412 +226
30MAR27 72.50 P 0.00 0.00 0.00 0.22 -0.03 11 0 63 0
30MAR27 75.00 P 1.24 1.24 1.24 0.56 -0.04 12 2 693 +2
30MAR27 77.50 P 0.00 0.00 0.00 1.17 -0.04 13 0 259 0
30MAR27 80.00 P 0.00 0.00 0.00 2.05 -0.05 14 0 367 0
30MAR27 82.50 P 4.07 4.08 4.07 3.25 -0.04 14 100 595 +100
30MAR27 85.00 P 5.40 5.77 5.40 4.70 -0.03 15 132 148 +132
30MAR27 87.50 P 0.00 0.00 0.00 6.39 -0.02 16 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 8.29 -0.01 17 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 10.04 +0.01 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.16 +0.01 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.79 +0.45 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.14 +0.02 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 19.52 +0.01 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.97 +0.02 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.44 +0.02 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.92 +0.01 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 29.44 +0.01 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.96 +0.01 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.49 - 33 0 0 -
TOTAL PUT 3,964 108,403 +1,929
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$ 7.79
28MAY26 4.90 C 0.00 0.00 0.00 2.90 +0.07 100 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.80 +0.07 96 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.55 +0.07 85 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.30 +0.07 76 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.05 +0.07 66 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.80 +0.07 57 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.55 +0.07 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.30 +0.07 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.05 +0.06 33 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.80 +0.06 25 0 524 0
28MAY26 7.25 C 0.53 0.53 0.53 0.54 +0.05 0 1 460 0
28MAY26 7.50 C 0.30 0.33 0.30 0.35 +0.06 25 105 1,434 -15
28MAY26 7.75 C 0.15 0.18 0.13 0.17 +0.03 23 222 2,260 -60
28MAY26 8.00 C 0.06 0.07 0.06 0.07 +0.01 23 34 1,376 -8
28MAY26 8.25 C 0.00 0.00 0.00 0.03 +0.01 25 5 1,991 0
28MAY26 8.50 C 0.01 0.01 0.01 0.01 0.00 26 10 382 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 39 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 62 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 2.90 +0.06 68 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.80 +0.06 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.55 +0.06 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.30 +0.06 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.05 +0.06 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.80 +0.06 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.55 +0.06 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.30 +0.06 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.05 +0.06 18 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.81 +0.06 24 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.59 +0.08 25 0 159 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 +0.06 23 0 719 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 +0.03 21 0 1,212 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 978 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 +0.01 23 0 349 0
29JUN26 8.50 C 0.04 0.04 0.04 0.04 +0.01 24 20 650 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 1,032 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 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 42 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.90 +0.06 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.80 +0.06 55 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.55 +0.06 49 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.30 +0.06 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.05 +0.06 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.80 +0.06 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.55 +0.06 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.30 +0.06 23 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.05 +0.06 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.81 +0.05 20 0 144 0
30JUL26 7.25 C 0.59 0.59 0.59 0.59 +0.05 20 1 1,002 +1
30JUL26 7.50 C 0.00 0.00 0.00 0.41 +0.02 21 0 91 0
30JUL26 7.75 C 0.00 0.00 0.00 0.28 +0.04 21 0 909 0
30JUL26 8.00 C 0.17 0.17 0.17 0.18 +0.02 21 30 977 +5
30JUL26 8.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 89 0
30JUL26 8.50 C 0.08 0.08 0.08 0.07 +0.01 22 5 95 +5
30JUL26 8.75 C 0.00 0.00 0.00 0.04 +0.01 22 0 16 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 17 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.80 +0.06 49 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 2.55 +0.06 44 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.30 +0.06 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.05 +0.06 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.80 +0.06 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.55 +0.06 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.31 +0.07 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.05 +0.05 16 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.83 +0.05 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.64 +0.06 22 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.35 +0.04 22 0 858 0
28AUG26 8.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 269 0
28AUG26 8.25 C 0.15 0.15 0.15 0.17 +0.01 22 1 608 +1
28AUG26 8.50 C 0.12 0.12 0.12 0.12 +0.01 22 35 46 +35
28AUG26 8.75 C 0.00 0.00 0.00 0.08 +0.01 22 0 3 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 0.00 22 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 0.00 22 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 2.90 +0.06 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.80 +0.06 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.55 +0.06 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.30 +0.06 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.05 +0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.80 +0.06 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.55 +0.06 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.31 +0.07 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 +0.02 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 +0.05 25 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 +0.03 23 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 +0.03 23 0 503 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 +0.02 24 0 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 848 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.02 24 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.01 24 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.01 24 0 266 0
29SEP26 9.00 C 0.09 0.09 0.09 0.10 +0.01 24 10 87 +9
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 24 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 24 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 25 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 25 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 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.90 +0.06 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.80 +0.06 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.55 +0.06 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.30 +0.06 27 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.05 +0.06 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.80 +0.06 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.55 +0.06 17 0 0 0
30DEC26 6.50 C 1.26 1.26 1.26 1.33 +0.05 20 8 0 -8
30DEC26 6.75 C 0.00 0.00 0.00 1.18 +0.05 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 1.01 +0.05 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 +0.04 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 +0.04 22 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.57 +0.03 23 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 +0.02 23 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 +0.02 23 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 +0.02 23 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 +0.02 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 388 0
30DEC26 9.25 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 14 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 0.00 23 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 0.00 23 0 417 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 0.00 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.90 +0.06 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.80 +0.06 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.55 +0.06 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.30 +0.06 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.05 +0.06 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.80 +0.05 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.61 +0.05 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.42 +0.05 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.28 +0.04 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.11 +0.04 23 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.93 +0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 +0.03 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.58 +0.03 23 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 +0.03 23 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.41 +0.03 23 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 +0.02 23 0 19 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 +0.01 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 10 0
TOTAL CALL 487 31,460 -35
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 358 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,072 0
28MAY26 7.25 P 0.02 0.02 0.02 0.02 0.00 27 4 2,306 -4
28MAY26 7.50 P 0.05 0.05 0.04 0.05 -0.02 25 264 1,164 +162
28MAY26 7.75 P 0.12 0.12 0.12 0.14 -0.03 25 1 1,369 0
28MAY26 8.00 P 0.00 0.00 0.00 0.28 -0.05 24 0 958 0
28MAY26 8.25 P 0.00 0.00 0.00 0.48 -0.07 24 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.24 -0.05 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.49 -0.05 59 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.76 -0.03 74 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.01 -0.03 81 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.26 -0.03 88 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.74 -0.05 91 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 24 0 262 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 1,117 0
29JUN26 7.25 P 0.08 0.08 0.08 0.09 -0.01 22 10 1,200 -10
29JUN26 7.50 P 0.18 0.18 0.18 0.17 -0.02 22 2 406 0
29JUN26 7.75 P 0.30 0.30 0.30 0.30 -0.03 23 19 617 0
29JUN26 8.00 P 0.46 0.46 0.46 0.45 -0.06 21 50 537 0
29JUN26 8.25 P 0.70 0.70 0.70 0.65 -0.07 22 20 152 -20
29JUN26 8.50 P 0.00 0.00 0.00 0.87 -0.05 22 0 192 0
29JUN26 8.75 P 0.00 0.00 0.00 1.11 -0.05 23 0 191 0
29JUN26 9.00 P 0.00 0.00 0.00 1.38 -0.03 33 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 1.61 -0.05 31 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.86 -0.05 35 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.11 -0.05 38 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.36 -0.04 41 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.87 -0.04 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.34 -0.06 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.85 -0.05 53 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.35 -0.05 58 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.85 -0.05 63 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.35 -0.05 68 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.85 -0.05 73 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.35 -0.05 77 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.85 -0.05 81 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.36 -0.04 92 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 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 41 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 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 23 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 0.00 22 0 212 0
30JUL26 7.00 P 0.06 0.06 0.06 0.07 -0.01 21 6 819 +6
30JUL26 7.25 P 0.12 0.12 0.12 0.12 -0.02 20 161 767 +154
30JUL26 7.50 P 0.00 0.00 0.00 0.21 -0.04 20 0 224 0
30JUL26 7.75 P 0.37 0.37 0.37 0.34 -0.04 21 30 413 0
30JUL26 8.00 P 0.00 0.00 0.00 0.50 -0.05 21 0 63 0
30JUL26 8.25 P 0.00 0.00 0.00 0.69 -0.04 22 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.89 -0.05 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.12 -0.05 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.38 -0.04 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.62 -0.04 28 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.87 -0.04 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.11 -0.05 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.36 -0.05 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 0.00 24 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 23 0 1 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 -0.01 22 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 320 0
28AUG26 7.25 P 0.18 0.18 0.18 0.18 -0.01 22 1 51 -1
28AUG26 7.50 P 0.00 0.00 0.00 0.27 -0.03 21 0 285 0
28AUG26 7.75 P 0.39 0.39 0.38 0.40 -0.04 22 13 75 +10
28AUG26 8.00 P 0.55 0.55 0.54 0.55 -0.05 22 6 314 +6
28AUG26 8.25 P 0.00 0.00 0.00 0.73 -0.04 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.93 -0.04 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.15 -0.05 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.38 -0.05 24 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.62 -0.05 25 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.87 -0.04 28 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.11 -0.05 28 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.36 -0.05 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 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 31 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 26 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 806 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 744 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.01 25 0 289 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 4,030 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.03 25 0 2,530 0
29SEP26 7.50 P 0.44 0.44 0.43 0.38 -0.03 25 16 379 +15
29SEP26 7.75 P 0.59 0.59 0.59 0.51 -0.04 25 1 173 -1
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.04 25 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 -0.04 25 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 0.99 -0.05 24 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.23 -0.05 27 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 -0.06 28 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.68 -0.06 29 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 -0.06 31 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.17 -0.06 34 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.42 -0.06 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.93 -0.06 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.44 -0.06 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 -0.06 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.47 -0.06 58 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.98 -0.05 63 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.48 -0.05 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.97 -0.06 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.46 -0.06 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.96 -0.05 74 0 10 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 27 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 23 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 3,165 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.01 24 0 174 0
30DEC26 7.00 P 0.28 0.28 0.28 0.26 -0.02 24 2 491 -2
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.02 24 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 -0.02 24 0 240 0
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.03 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.74 -0.02 24 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 -0.01 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.09 -0.04 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 -0.04 25 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.50 -0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 -0.05 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.95 -0.05 28 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.18 -0.06 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.43 -0.06 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.93 -0.06 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.44 -0.06 39 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.96 -0.06 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.47 -0.06 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.98 -0.06 51 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 0.01 -0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 38 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.01 23 0 113 0
30MAR27 6.50 P 0.18 0.18 0.18 0.18 -0.01 23 1 349 +1
30MAR27 6.75 P 0.27 0.27 0.27 0.25 -0.02 23 2 17 -1
30MAR27 7.00 P 0.00 0.00 0.00 0.33 -0.02 23 0 115 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 -0.02 24 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.02 24 0 75 0
30MAR27 7.75 P 0.74 0.74 0.74 0.68 -0.03 24 5 10 +5
30MAR27 8.00 P 0.00 0.00 0.00 0.82 -0.03 24 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.98 -0.01 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.16 -0.04 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.34 -0.05 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 -0.04 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 -0.05 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.98 -0.05 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.21 -0.05 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 -0.05 29 0 0 0
TOTAL PUT 614 32,938 +320
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$ 13.43
28MAY26 8.25 C 0.00 0.00 0.00 5.24 -0.23 139 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.99 -0.23 132 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.74 -0.24 125 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.49 -0.24 117 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.24 -0.24 111 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.99 -0.24 104 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.74 -0.24 97 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.49 -0.20 91 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.00 -0.20 81 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.50 -0.20 69 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 2.00 -0.18 56 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.44 -0.24 0 0 647 0
28MAY26 12.50 C 0.00 0.00 0.00 0.96 -0.23 23 0 655 0
28MAY26 13.00 C 0.00 0.00 0.00 0.52 -0.21 21 0 674 0
28MAY26 13.50 C 0.00 0.00 0.00 0.22 -0.15 22 0 884 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 -0.07 23 0 436 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.73 -0.24 77 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.51 -0.21 84 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.26 -0.22 79 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.02 -0.20 77 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.77 -0.21 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.52 -0.21 69 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.27 -0.21 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.02 -0.21 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.75 -0.24 52 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.53 -0.20 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.00 -0.24 41 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.50 -0.24 34 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 2.04 -0.18 34 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.51 -0.23 23 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 1.08 -0.17 23 0 879 0
29JUN26 13.00 C 0.00 0.00 0.00 0.70 -0.19 22 0 460 0
29JUN26 13.50 C 0.00 0.00 0.00 0.43 -0.14 22 0 222 0
29JUN26 14.00 C 0.00 0.00 0.00 0.24 -0.10 23 0 175 0
29JUN26 14.50 C 0.15 0.15 0.15 0.12 -0.06 23 15 95 +5
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.77 -0.21 68 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.52 -0.21 64 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.27 -0.22 61 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.02 -0.22 57 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.75 -0.24 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.53 -0.21 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.03 -0.21 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.50 -0.25 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.05 -0.21 33 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.53 -0.23 24 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.11 -0.22 24 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.76 -0.18 24 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.50 -0.15 24 0 156 0
30JUL26 14.00 C 0.00 0.00 0.00 0.32 -0.10 25 0 27 0
30JUL26 14.50 C 0.00 0.00 0.00 0.18 -0.09 24 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 -0.06 24 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.27 -0.22 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.02 -0.22 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.77 -0.22 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.53 -0.21 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.03 -0.22 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.54 -0.22 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.07 -0.21 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.58 -0.21 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.19 -0.19 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.87 -0.17 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.63 -0.12 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.44 -0.10 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.30 -0.08 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.20 -0.06 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.27 -0.21 63 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.02 -0.21 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.77 -0.21 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.52 -0.22 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.27 -0.22 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.02 -0.22 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.78 -0.21 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.53 -0.22 43 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 3.04 -0.21 38 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.56 -0.21 34 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.10 -0.21 31 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.67 -0.19 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.32 -0.17 29 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 1.00 -0.18 28 0 828 0
29SEP26 13.50 C 0.00 0.00 0.00 0.77 -0.12 28 0 33 0
29SEP26 14.00 C 0.54 0.54 0.53 0.58 -0.10 28 22 42 +21
29SEP26 14.50 C 0.00 0.00 0.00 0.44 -0.08 28 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.07 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.05 29 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.03 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.27 -0.21 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.02 -0.21 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.77 -0.22 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.52 -0.22 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.27 -0.22 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.03 -0.21 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.78 -0.22 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.54 -0.21 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.06 -0.22 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.60 -0.21 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.18 -0.20 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 -0.17 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 -0.16 28 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.22 -0.18 27 0 45 0
30DEC26 13.50 C 0.00 0.00 0.00 1.01 -0.12 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.83 -0.10 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.08 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.07 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.43 -0.06 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.05 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.27 -0.21 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.02 -0.21 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.77 -0.22 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.52 -0.22 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.27 -0.22 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.03 -0.22 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.79 -0.21 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.55 -0.22 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.09 -0.21 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.67 -0.19 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.28 -0.18 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 -0.17 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.72 -0.15 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.42 -0.14 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.21 -0.12 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 -0.10 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.85 -0.10 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 -0.09 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 -0.07 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 -0.06 27 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 -0.06 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.05 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
TOTAL CALL 37 12,572 +26
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 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 90 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 79 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 741 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 925 0
28MAY26 13.00 P 0.09 0.09 0.09 0.09 +0.04 23 10 560 +10
28MAY26 13.50 P 0.22 0.29 0.22 0.29 +0.12 23 68 760 -30
28MAY26 14.00 P 0.00 0.00 0.00 0.63 +0.17 23 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.08 +0.22 24 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.57 +0.24 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.07 +0.24 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.57 +0.24 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.07 +0.24 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.57 +0.24 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.07 +0.24 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.57 +0.24 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 448 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 355 0
29JUN26 12.50 P 0.09 0.10 0.09 0.11 +0.03 23 7 943 +7
29JUN26 13.00 P 0.21 0.21 0.21 0.24 +0.07 23 4 211 0
29JUN26 13.50 P 0.41 0.47 0.41 0.46 +0.11 23 80 201 +21
29JUN26 14.00 P 0.00 0.00 0.00 0.79 +0.17 24 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.15 +0.18 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.59 +0.21 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.07 +0.23 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.57 +0.24 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.07 +0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.57 +0.24 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.07 +0.24 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.57 +0.24 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 200 0
30JUL26 11.00 P 0.06 0.06 0.06 0.05 +0.01 26 10 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.20 +0.04 25 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.36 +0.07 25 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.59 +0.12 25 0 168 0
30JUL26 13.50 P 0.00 0.00 0.00 0.88 +0.15 25 0 161 0
30JUL26 14.00 P 0.00 0.00 0.00 1.24 +0.17 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.60 +0.17 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.04 +0.20 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.47 +0.20 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.94 +0.21 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.43 +0.18 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.98 +0.29 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.40 +0.21 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.90 +0.22 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.19 +0.04 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.32 +0.06 27 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.50 +0.09 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.72 +0.11 27 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.00 +0.14 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.33 +0.16 26 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.71 +0.20 27 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.12 +0.20 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.51 +0.19 23 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.99 +0.19 24 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.44 +0.19 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.98 +0.27 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.42 +0.23 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.91 +0.22 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 +0.03 29 0 120 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 +0.04 29 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 +0.05 29 0 800 0
29SEP26 12.00 P 0.00 0.00 0.00 0.46 +0.06 29 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 +0.09 30 0 650 0
29SEP26 13.00 P 0.00 0.00 0.00 0.91 +0.11 30 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.20 +0.13 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 +0.14 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.16 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.30 +0.25 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.73 +0.21 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.18 +0.22 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.64 +0.22 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.13 +0.24 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.61 +0.23 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.22 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.02 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.02 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 +0.04 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 +0.05 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 +0.06 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 +0.08 28 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.86 +0.09 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 +0.11 29 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.39 +0.12 29 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 +0.09 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.07 +0.22 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.44 +0.17 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.85 +0.19 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 +0.20 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.72 +0.21 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.19 +0.22 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.65 +0.21 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.12 +0.20 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 +0.02 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 +0.03 27 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 +0.05 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 +0.06 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.77 +0.08 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.99 +0.09 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.24 +0.10 28 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 1.53 +0.12 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.84 +0.14 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.18 +0.15 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.55 +0.16 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.94 +0.18 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.35 +0.18 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.79 +0.20 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.23 +0.20 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.68 +0.19 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.14 +0.19 32 0 0 0
TOTAL PUT 179 13,565 +8
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$ 72.60
28MAY26 44.00 C 0.00 0.00 0.00 28.61 +0.01 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 27.64 +0.03 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 26.65 +0.04 82 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.65 +0.04 76 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.65 +0.04 71 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.65 +0.04 64 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.65 +0.04 56 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 20.15 +0.03 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 17.65 +0.02 0 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 15.16 +0.02 42 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 12.66 -0.01 30 0 351 0
28MAY26 62.50 C 0.00 0.00 0.00 10.17 +0.34 31 0 806 0
28MAY26 65.00 C 7.58 7.58 7.12 7.71 +0.31 30 9 1,074 -9
28MAY26 67.50 C 5.16 5.28 5.00 5.22 +0.14 22 67 2,132 -60
28MAY26 70.00 C 3.15 3.19 3.15 3.26 +0.17 28 10 756 -7
28MAY26 72.50 C 1.68 1.87 1.63 1.76 +0.07 30 157 631 +91
28MAY26 75.00 C 0.82 0.96 0.77 0.86 +0.01 31 42 563 -24
28MAY26 77.50 C 0.42 0.45 0.42 0.33 -0.01 31 14 357 +9
28MAY26 80.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 189 0
28MAY26 82.50 C 0.16 0.17 0.16 0.03 -0.01 31 33 178 +33
28MAY26 85.00 C 0.07 0.10 0.07 0.01 0.00 32 38 116 +11
28MAY26 87.50 C 0.07 0.07 0.07 0.01 0.00 38 3 163 +3
28MAY26 90.00 C 0.06 0.06 0.06 0.01 0.00 42 50 116 +50
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.63 +0.04 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 36.63 +0.04 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 35.64 +0.04 92 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 34.64 +0.22 87 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.64 +0.24 82 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.64 +0.04 77 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 31.64 +0.22 68 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 30.64 +0.04 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.64 +0.24 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 28.64 +0.04 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 27.64 +0.03 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 26.65 +0.04 66 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 25.65 +0.04 62 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 24.65 +0.04 58 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 23.65 +0.04 54 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 22.65 +0.03 50 0 215 0
29JUN26 52.50 C 0.00 0.00 0.00 20.15 +0.03 0 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 17.65 +0.02 0 0 381 0
29JUN26 57.50 C 0.00 0.00 0.00 15.16 +0.02 36 0 163 0
29JUN26 60.00 C 12.52 12.52 12.52 12.66 -0.01 28 12 369 -12
29JUN26 62.50 C 0.00 0.00 0.00 10.18 +0.33 28 0 400 0
29JUN26 65.00 C 0.00 0.00 0.00 7.77 +0.30 28 0 1,586 0
29JUN26 67.50 C 5.09 5.09 5.09 5.47 +0.15 26 18 1,700 0
29JUN26 70.00 C 3.58 3.58 3.58 3.69 +0.14 27 1 853 0
29JUN26 72.50 C 2.25 2.52 2.25 2.41 +0.10 28 125 909 +59
29JUN26 75.00 C 1.43 1.71 1.43 1.53 +0.09 28 129 497 +113
29JUN26 77.50 C 0.87 1.06 0.84 0.90 +0.03 28 176 313 +152
29JUN26 80.00 C 0.50 0.69 0.50 0.50 +0.01 28 174 256 +154
29JUN26 82.50 C 0.00 0.00 0.00 0.27 0.00 28 0 50 0
29JUN26 85.00 C 0.30 0.30 0.30 0.14 0.00 28 15 85 +15
29JUN26 87.50 C 0.21 0.21 0.21 0.07 0.00 28 15 64 +15
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 27.64 +0.03 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.65 +0.04 57 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.65 +0.04 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.65 +0.03 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.65 +0.03 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.65 +0.03 45 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.15 +0.02 37 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.65 +0.02 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.16 +0.02 32 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 12.67 0.00 29 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 10.22 +0.32 27 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 7.96 +0.29 28 0 185 0
30JUL26 67.50 C 0.00 0.00 0.00 5.91 +0.15 27 0 64 0
30JUL26 70.00 C 4.27 4.27 4.27 4.31 +0.11 27 15 93 0
30JUL26 72.50 C 3.30 3.30 3.18 3.11 +0.08 27 30 131 +17
30JUL26 75.00 C 0.00 0.00 0.00 2.24 +0.07 28 0 381 0
30JUL26 77.50 C 1.66 1.66 1.66 1.59 +0.10 28 15 154 +15
30JUL26 80.00 C 1.10 1.22 1.10 1.06 +0.08 28 47 205 +36
30JUL26 82.50 C 0.00 0.00 0.00 0.68 +0.06 28 0 160 0
30JUL26 85.00 C 0.00 0.00 0.00 0.42 +0.03 28 0 131 0
30JUL26 87.50 C 0.00 0.00 0.00 0.26 +0.02 28 0 146 0
30JUL26 90.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 156 0
30JUL26 92.50 C 0.00 0.00 0.00 0.09 0.00 28 0 40 0
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 25.65 +0.04 47 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.65 +0.03 44 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.65 +0.03 41 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.65 +0.03 37 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.15 +0.02 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.65 +0.02 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.16 +0.01 27 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.67 0.00 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.39 +0.32 28 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 8.32 +0.27 28 0 120 0
28AUG26 67.50 C 6.50 6.50 6.50 6.48 +0.13 27 8 68 +8
28AUG26 70.00 C 4.92 4.97 4.92 5.02 +0.11 27 30 165 0
28AUG26 72.50 C 0.00 0.00 0.00 3.85 +0.07 27 0 187 0
28AUG26 75.00 C 0.00 0.00 0.00 2.95 +0.06 28 0 4 0
28AUG26 77.50 C 0.00 0.00 0.00 2.23 +0.11 28 0 16 0
28AUG26 80.00 C 0.00 0.00 0.00 1.61 +0.09 28 0 36 0
28AUG26 82.50 C 0.00 0.00 0.00 1.15 +0.07 28 0 75 0
28AUG26 85.00 C 1.07 1.07 1.07 0.80 +0.05 28 15 70 +15
28AUG26 87.50 C 0.00 0.00 0.00 0.55 +0.04 28 0 116 0
28AUG26 90.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 43 0
28AUG26 92.50 C 0.00 0.00 0.00 0.24 +0.01 28 0 4 0
28AUG26 95.00 C 0.38 0.38 0.38 0.16 +0.01 28 3 3 +3
29SEP26 41.00 C 0.00 0.00 0.00 31.64 +0.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.64 +0.04 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 29.64 +0.03 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.64 +0.03 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.64 +0.03 0 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 26.65 +0.04 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.65 +0.04 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.65 +0.03 40 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 23.65 +0.03 37 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 22.65 +0.03 35 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 20.15 +0.02 0 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 17.66 +0.03 30 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 15.19 +0.04 28 0 120 0
29SEP26 60.00 C 12.50 12.50 12.50 12.67 -0.03 22 2 182 -2
29SEP26 62.50 C 0.00 0.00 0.00 10.73 +0.27 28 0 206 0
29SEP26 65.00 C 8.51 8.51 8.51 8.88 +0.23 28 4 219 +4
29SEP26 67.50 C 0.00 0.00 0.00 7.28 +0.20 28 0 324 0
29SEP26 70.00 C 0.00 0.00 0.00 5.72 +0.16 27 0 478 0
29SEP26 72.50 C 0.00 0.00 0.00 4.57 +0.14 28 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 3.60 +0.11 28 0 147 0
29SEP26 77.50 C 0.00 0.00 0.00 2.80 +0.08 28 0 167 0
29SEP26 80.00 C 2.10 2.22 2.10 2.22 +0.13 28 30 1,990 0
29SEP26 82.50 C 0.00 0.00 0.00 1.72 +0.04 29 0 802 0
29SEP26 85.00 C 0.00 0.00 0.00 1.28 +0.03 29 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.96 +0.04 29 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.71 +0.03 29 0 64 0
29SEP26 92.50 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.64 +0.04 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.64 +0.03 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.64 +0.03 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.64 +0.03 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 26.65 +0.04 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.65 +0.04 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.65 +0.03 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.65 +0.03 29 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 22.65 +0.03 28 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 20.16 +0.03 27 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 17.75 +0.12 27 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 15.19 -0.01 21 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 13.09 +0.06 23 0 427 0
30DEC26 62.50 C 11.30 11.30 10.96 11.57 +0.41 26 10 294 0
30DEC26 65.00 C 9.25 9.25 9.25 10.02 +0.28 27 12 1,033 0
30DEC26 67.50 C 0.00 0.00 0.00 8.49 +0.24 27 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 6.94 +0.21 26 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 5.80 +0.19 26 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 4.79 +0.15 26 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 3.92 +0.13 26 0 108 0
30DEC26 80.00 C 3.08 3.08 2.99 3.21 +0.02 26 100 107 +100
30DEC26 82.50 C 0.00 0.00 0.00 2.60 -0.05 26 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 2.21 +0.09 27 0 10 0
30DEC26 87.50 C 0.00 0.00 0.00 1.76 +0.08 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 1.41 +0.07 27 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.07 +0.05 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.87 +0.05 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.64 +0.03 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.64 +0.03 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.65 +0.04 29 0 4 0
30MAR27 47.00 C 0.00 0.00 0.00 25.65 +0.04 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.65 +0.03 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.66 +0.04 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.69 +0.07 26 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 20.37 +0.21 26 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 17.75 -0.07 21 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 15.76 -0.04 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.94 +0.03 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.25 +0.11 24 0 18 0
30MAR27 65.00 C 0.00 0.00 0.00 11.02 +0.30 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 9.54 +0.29 26 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 7.99 +0.27 25 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 6.86 +0.25 25 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 5.83 +0.22 25 0 0 0
30MAR27 77.50 C 4.99 4.99 4.99 4.95 +0.21 25 1 14 0
30MAR27 80.00 C 0.00 0.00 0.00 4.18 +0.10 25 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 3.48 +0.02 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 3.00 +0.06 26 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 2.58 +0.14 26 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 2.14 +0.14 26 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 1.72 +0.11 26 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.41 +0.11 26 0 0 0
TOTAL CALL 1,410 30,198 +789
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 368 0
28MAY26 55.00 P 0.04 0.04 0.04 0.01 0.00 49 46 168 -18
28MAY26 57.50 P 0.06 0.06 0.06 0.01 0.00 41 8 699 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 752 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 1,391 0
28MAY26 65.00 P 0.27 0.30 0.26 0.16 -0.07 31 122 797 -9
28MAY26 67.50 P 0.59 0.67 0.59 0.52 -0.16 31 100 1,389 +42
28MAY26 70.00 P 1.46 1.51 1.33 1.33 -0.17 31 293 1,102 +252
28MAY26 72.50 P 2.78 2.86 2.78 2.69 -0.31 32 20 135 +14
28MAY26 75.00 P 4.96 4.96 4.60 4.56 -0.31 34 19 136 +4
28MAY26 77.50 P 0.00 0.00 0.00 6.60 -0.36 31 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 8.97 -0.36 30 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 11.43 -0.17 31 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 14.03 -0.03 49 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.50 -0.01 53 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.96 -0.02 54 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.50 +0.03 65 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.02 +0.07 73 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 427 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 497 0
29JUN26 55.00 P 0.12 0.12 0.12 0.02 0.00 30 30 351 0
29JUN26 57.50 P 0.17 0.17 0.17 0.05 -0.01 29 30 404 +24
29JUN26 60.00 P 0.00 0.00 0.00 0.13 -0.03 28 0 499 0
29JUN26 62.50 P 0.42 0.45 0.42 0.33 -0.06 28 122 854 +15
29JUN26 65.00 P 0.78 0.80 0.78 0.72 -0.07 28 26 487 +26
29JUN26 67.50 P 1.39 1.48 1.37 1.39 -0.06 28 196 694 +71
29JUN26 70.00 P 2.38 2.45 2.33 2.38 -0.06 29 308 344 +229
29JUN26 72.50 P 3.82 3.82 3.69 3.71 -0.17 29 46 147 +45
29JUN26 75.00 P 0.00 0.00 0.00 5.41 -0.13 30 0 75 0
29JUN26 77.50 P 0.00 0.00 0.00 7.38 -0.33 31 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 9.30 -0.33 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.60 -0.22 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.27 +0.16 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 16.64 +0.11 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.12 +0.14 41 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.60 +0.13 44 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.09 -0.07 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 0.00 29 0 41 0
30JUL26 55.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 160 0
30JUL26 57.50 P 0.00 0.00 0.00 0.17 -0.01 28 0 140 0
30JUL26 60.00 P 0.00 0.00 0.00 0.37 -0.03 28 0 371 0
30JUL26 62.50 P 0.77 0.77 0.77 0.71 -0.05 28 2 162 +2
30JUL26 65.00 P 1.28 1.28 1.28 1.26 -0.03 28 15 123 0
30JUL26 67.50 P 1.96 2.06 1.96 2.02 -0.01 28 4 80 +4
30JUL26 70.00 P 3.09 3.09 3.09 3.04 -0.04 28 4 87 +4
30JUL26 72.50 P 4.50 4.50 4.50 4.40 -0.08 28 15 68 0
30JUL26 75.00 P 6.13 6.13 6.13 6.04 -0.07 29 15 45 +15
30JUL26 77.50 P 7.78 7.78 7.78 7.90 -0.05 30 15 75 +15
30JUL26 80.00 P 0.00 0.00 0.00 9.70 -0.28 28 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 12.08 0.00 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.31 -0.05 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.70 +0.07 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.12 +0.08 33 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.60 +0.12 36 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.09 -0.24 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 18 0
28AUG26 57.50 P 0.00 0.00 0.00 0.35 -0.03 28 0 6 0
28AUG26 60.00 P 0.00 0.00 0.00 0.65 -0.04 28 0 67 0
28AUG26 62.50 P 0.00 0.00 0.00 1.10 -0.06 28 0 141 0
28AUG26 65.00 P 0.00 0.00 0.00 1.74 0.00 28 0 335 0
28AUG26 67.50 P 2.53 2.58 2.53 2.57 -0.02 28 2 30 0
28AUG26 70.00 P 0.00 0.00 0.00 3.63 -0.07 28 0 158 0
28AUG26 72.50 P 0.00 0.00 0.00 5.00 -0.08 28 0 141 0
28AUG26 75.00 P 0.00 0.00 0.00 6.58 -0.11 29 0 25 0
28AUG26 77.50 P 8.29 8.29 8.29 8.18 +0.01 28 15 60 +15
28AUG26 80.00 P 0.00 0.00 0.00 10.10 -0.27 28 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 12.42 +0.04 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.60 +0.05 31 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.81 -0.03 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.15 -0.11 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.61 -0.06 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.09 -0.24 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 0.35 -0.03 29 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.61 -0.06 29 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 1.01 -0.07 29 0 281 0
29SEP26 62.50 P 0.00 0.00 0.00 1.56 -0.10 29 0 90 0
29SEP26 65.00 P 0.00 0.00 0.00 2.30 -0.12 29 0 296 0
29SEP26 67.50 P 0.00 0.00 0.00 3.23 -0.16 29 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 4.38 -0.18 29 0 107 0
29SEP26 72.50 P 0.00 0.00 0.00 5.73 -0.21 29 0 53 0
29SEP26 75.00 P 0.00 0.00 0.00 7.01 -0.51 28 0 52 0
29SEP26 77.50 P 0.00 0.00 0.00 8.75 -0.26 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.59 -0.61 28 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 12.95 -0.31 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.12 -0.33 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 17.41 -0.27 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.78 -0.16 35 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.22 -0.03 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.68 +0.10 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 0.00 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 0.00 27 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 -0.03 27 0 302 0
30DEC26 55.00 P 0.00 0.00 0.00 0.68 -0.04 27 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 1.07 -0.04 27 0 156 0
30DEC26 60.00 P 0.00 0.00 0.00 1.58 -0.06 27 0 349 0
30DEC26 62.50 P 2.35 2.35 2.35 2.24 -0.08 27 30 156 +30
30DEC26 65.00 P 3.22 3.22 3.22 3.06 -0.10 27 32 148 +32
30DEC26 67.50 P 0.00 0.00 0.00 4.07 -0.11 27 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.25 -0.14 27 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 6.60 -0.17 27 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.11 -0.19 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.48 -0.51 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.59 -0.23 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 13.55 -0.26 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.61 -0.28 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.79 -0.29 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.07 -0.21 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 22.41 -0.11 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.83 +0.02 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 0.00 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 0.00 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.35 0.00 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.42 0.00 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.68 0.00 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.04 0.00 26 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.51 -0.01 26 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 2.11 -0.02 26 0 18 0
30MAR27 62.50 P 0.00 0.00 0.00 2.85 +0.04 26 0 20 0
30MAR27 65.00 P 0.00 0.00 0.00 3.68 +0.05 26 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 4.68 -0.08 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.96 -0.07 27 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.31 -0.10 27 0 65 0
30MAR27 75.00 P 0.00 0.00 0.00 8.79 -0.13 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.43 -0.13 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.20 -0.17 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.07 -0.20 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.09 -0.20 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.18 -0.22 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.38 -0.16 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.66 -0.07 30 0 0 0
30MAR27 95.00 P 25.00 25.00 25.00 25.01 +0.03 31 1 1 +1
TOTAL PUT 1,516 22,613 +813
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$ 50.50
28MAY26 35.00 C 0.00 0.00 0.00 15.53 -0.61 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 14.54 -0.60 64 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.54 -0.60 58 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.54 -0.60 52 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.54 -0.60 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.54 -0.60 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.54 -0.60 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.54 -0.60 0 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 7.54 -0.61 0 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 6.54 -0.61 0 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 5.55 -0.60 25 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 4.56 -0.60 23 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 3.59 -0.59 23 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 2.66 -0.57 22 0 134 0
28MAY26 49.00 C 0.00 0.00 0.00 1.79 -0.56 20 0 178 0
28MAY26 50.00 C 1.07 1.07 1.01 1.13 -0.46 21 18 399 +10
28MAY26 52.50 C 0.00 0.00 0.00 0.24 -0.18 22 0 421 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 134 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.52 -0.60 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.52 -0.61 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.52 -0.61 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.53 -0.60 97 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.53 -0.60 91 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.53 -0.60 84 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.53 -0.60 77 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.53 -0.60 70 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 19.53 -0.60 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 18.53 -0.60 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.53 -0.60 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.53 -0.61 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.53 -0.61 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.54 -0.60 53 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 13.54 -0.60 49 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 12.54 -0.60 45 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 11.54 -0.60 40 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 10.54 -0.60 35 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 9.54 -0.60 29 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 8.54 -0.60 0 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 7.54 -0.61 0 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 6.54 -0.61 0 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 5.55 -0.60 22 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 4.58 -0.59 23 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 3.65 -0.58 23 0 246 0
29JUN26 48.00 C 0.00 0.00 0.00 2.80 -0.55 23 0 281 0
29JUN26 49.00 C 0.00 0.00 0.00 2.01 -0.52 22 0 105 0
29JUN26 50.00 C 1.43 1.55 1.43 1.43 -0.43 22 31 138 +5
29JUN26 52.50 C 0.00 0.00 0.00 0.58 -0.23 23 0 128 0
29JUN26 55.00 C 0.00 0.00 0.00 0.20 -0.10 23 0 47 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.04 23 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 15.53 -0.61 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 14.54 -0.60 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.54 -0.60 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.54 -0.60 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.54 -0.60 36 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.54 -0.60 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.54 -0.60 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.54 -0.60 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.54 -0.61 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.55 -0.60 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 5.58 -0.59 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 4.65 -0.57 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 3.79 -0.55 23 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 3.05 -0.49 23 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 2.34 -0.52 22 0 123 0
30JUL26 50.00 C 0.00 0.00 0.00 1.86 -0.40 23 0 64 0
30JUL26 52.50 C 1.02 1.02 1.02 1.03 -0.26 24 8 132 0
30JUL26 55.00 C 0.00 0.00 0.00 0.50 -0.16 23 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.22 -0.09 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.09 -0.05 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.54 -0.60 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.54 -0.60 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.55 -0.59 26 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.56 -0.72 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.60 -0.58 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.69 -0.56 24 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.85 -0.53 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.10 -0.49 24 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 3.45 -0.45 24 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 2.86 -0.43 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 2.39 -0.38 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.52 -0.27 25 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.88 -0.20 25 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.48 -0.14 24 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.26 -0.07 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.53 -0.60 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.53 -0.60 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.53 -0.60 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.53 -0.60 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.53 -0.60 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.53 -0.60 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.53 -0.60 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.53 -0.61 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.53 -0.61 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.54 -0.60 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.54 -0.60 34 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 12.54 -0.60 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.54 -0.60 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.54 -0.60 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 9.54 -0.60 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.56 -0.70 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.60 -0.68 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.69 -0.53 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 5.84 -0.50 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.09 -0.44 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 4.43 -0.37 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.83 -0.33 24 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 3.19 -0.33 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.74 -0.27 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.81 -0.26 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.22 -0.13 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.74 -0.08 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.44 -0.05 25 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.53 -0.60 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.53 -0.60 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.53 -0.60 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.53 -0.60 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.53 -0.61 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.53 -0.61 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.54 -0.60 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.54 -0.60 27 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 12.54 -0.60 25 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 11.54 -0.60 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 10.56 -0.65 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.62 -0.61 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.72 -0.55 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 7.91 -0.56 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.15 -0.55 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 6.46 -0.53 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 5.81 -0.50 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.21 -0.49 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.65 -0.46 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 4.00 -0.45 22 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 3.56 -0.40 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.59 -0.35 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.88 -0.26 23 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 1.34 -0.26 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.91 -0.20 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.61 -0.14 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.40 -0.10 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.26 -0.07 23 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 -0.06 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.53 -0.61 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.54 -0.60 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.54 -0.60 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.58 -0.57 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.65 -0.55 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.56 -0.65 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.99 -0.35 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.99 -0.60 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.50 -0.42 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 7.82 -0.38 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.15 -0.38 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 6.55 -0.33 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.95 -0.33 23 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 5.43 -0.28 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.76 -0.42 22 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.37 -0.27 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 3.32 -0.29 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.52 -0.27 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.88 -0.21 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.47 -0.07 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 1.07 -0.04 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.54 -0.02 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.27 0.00 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
TOTAL CALL 57 5,408 +15
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 51 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 42 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 76 0
28MAY26 42.00 P 0.01 0.01 0.01 0.01 0.00 33 10 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 489 0
28MAY26 45.00 P 0.09 0.09 0.09 0.03 +0.01 23 1 389 -1
28MAY26 46.00 P 0.15 0.15 0.13 0.08 +0.02 23 19 345 +4
28MAY26 47.00 P 0.00 0.00 0.00 0.20 +0.06 22 0 189 0
28MAY26 48.00 P 0.00 0.00 0.00 0.44 +0.11 22 0 141 0
28MAY26 49.00 P 0.89 0.89 0.89 0.84 +0.21 23 15 202 +15
28MAY26 50.00 P 0.00 0.00 0.00 1.43 +0.32 23 0 252 0
28MAY26 52.50 P 0.00 0.00 0.00 3.52 +0.59 28 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 6.00 +0.72 40 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 8.33 +0.60 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.99 +0.63 62 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.45 +0.60 67 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.97 +0.63 78 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.48 +0.64 88 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.99 +0.65 98 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.48 +0.65 104 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.95 +0.62 108 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 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 56 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 23 0 96 0
29JUN26 42.00 P 0.10 0.10 0.10 0.05 +0.01 24 2 99 +2
29JUN26 43.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.16 +0.02 23 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.29 +0.05 23 0 231 0
29JUN26 46.00 P 0.51 0.51 0.51 0.47 +0.07 23 2 205 0
29JUN26 47.00 P 0.71 0.71 0.71 0.74 +0.14 23 4 206 0
29JUN26 48.00 P 0.00 0.00 0.00 1.10 +0.20 23 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 1.56 +0.29 24 0 85 0
29JUN26 50.00 P 0.00 0.00 0.00 2.11 +0.31 24 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 3.91 +0.53 25 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 6.15 +0.66 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 8.36 +0.58 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.06 +0.70 39 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 13.55 +0.70 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.97 +0.63 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.48 +0.64 52 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.99 +0.65 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.48 +0.65 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.03 +0.70 69 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.03 0.00 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.39 +0.05 23 0 71 0
30JUL26 45.00 P 0.00 0.00 0.00 0.58 +0.07 23 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.84 +0.15 24 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 1.16 +0.20 24 0 83 0
30JUL26 48.00 P 0.00 0.00 0.00 1.54 +0.24 24 0 34 0
30JUL26 49.00 P 2.01 2.01 1.98 2.01 +0.31 24 13 148 +13
30JUL26 50.00 P 0.00 0.00 0.00 2.55 +0.37 24 0 114 0
30JUL26 52.50 P 0.00 0.00 0.00 4.21 +0.47 24 0 22 0
30JUL26 55.00 P 0.00 0.00 0.00 6.35 +0.63 26 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 8.44 +0.54 23 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.06 +0.70 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.55 +0.70 37 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.97 +0.61 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.48 +0.62 43 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.99 +0.65 47 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.48 +0.63 50 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.03 +0.68 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 2 0
28AUG26 41.00 P 0.30 0.30 0.30 0.23 +0.03 25 3 3 +3
28AUG26 42.00 P 0.00 0.00 0.00 0.34 +0.04 25 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.48 +0.05 24 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.68 +0.09 25 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.92 +0.14 25 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.21 +0.17 25 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.56 +0.22 25 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.97 +0.26 25 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.43 +0.29 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.97 +0.35 25 0 7 0
28AUG26 52.50 P 0.00 0.00 0.00 4.63 +0.49 25 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 6.60 +0.60 26 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.59 +0.49 24 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.06 +0.70 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.55 +0.70 32 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.01 +0.65 35 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.50 +0.64 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.99 +0.65 41 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.48 +0.63 44 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.03 +0.68 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.17 +0.04 24 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.26 +0.06 25 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.36 +0.07 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.51 +0.10 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.69 +0.13 25 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.92 +0.16 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.19 +0.19 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.51 +0.21 25 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 1.90 +0.26 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.33 +0.30 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.81 +0.31 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.37 +0.37 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.81 +0.42 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.66 +0.49 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.00 +0.56 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.32 +0.69 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.72 +0.82 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.01 +0.65 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.50 +0.64 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.99 +0.65 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.48 +0.63 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.03 +0.68 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 0.00 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 0.00 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 0.00 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.38 +0.01 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.50 +0.01 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.65 +0.03 23 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.86 +0.05 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.10 +0.07 24 0 14 0
30DEC26 44.00 P 0.00 0.00 0.00 1.33 +0.08 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.63 +0.09 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.04 +0.22 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.44 +0.18 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.90 +0.22 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.38 +0.24 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.94 +0.28 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.32 +0.10 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.06 +0.31 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.31 +0.46 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.52 +0.56 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.85 +0.69 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.18 +0.71 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.52 +0.66 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.00 +0.66 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.48 +0.63 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.03 +0.68 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.27 +0.05 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.37 +0.07 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.49 +0.10 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.63 +0.11 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.80 +0.16 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.99 +0.17 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.20 +0.18 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.40 +0.10 23 0 12 0
30MAR27 44.00 P 1.66 1.66 1.66 1.70 +0.19 23 11 16 0
30MAR27 45.00 P 1.98 1.98 1.98 2.10 +0.21 23 11 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.45 +0.24 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.88 +0.28 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 3.22 +0.21 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.74 +0.27 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.30 +0.41 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.94 +0.57 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.49 +0.49 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.65 +0.54 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.77 +0.59 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.98 +0.64 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.31 +0.65 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.63 +0.63 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.03 +0.69 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.51 +0.66 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.03 +0.68 33 0 0 0
TOTAL PUT 91 6,825 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 29.96
28MAY26 16.00 C 0.00 0.00 0.00 13.98 -0.85 108 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 13.48 -0.87 101 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 12.96 -0.82 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.48 -0.82 87 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.98 -0.82 79 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.52 -0.83 115 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 10.98 -0.80 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.48 -0.87 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.98 -0.84 0 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.98 -0.80 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.99 -0.85 61 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.99 -0.84 52 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 6.01 -0.81 54 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 5.03 -0.77 50 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 4.08 -0.72 48 0 568 0
28MAY26 27.00 C 3.28 3.28 2.55 3.17 -0.56 46 36 1,674 -21
28MAY26 28.00 C 0.00 0.00 0.00 2.38 -0.38 47 0 3,014 0
28MAY26 29.00 C 1.66 1.66 1.28 1.59 -0.43 42 128 1,297 -51
28MAY26 30.00 C 1.08 1.08 0.70 0.97 -0.44 40 167 2,873 +3
28MAY26 31.00 C 0.76 0.76 0.37 0.56 -0.28 39 170 2,556 -17
28MAY26 32.00 C 0.43 0.43 0.20 0.34 -0.17 42 191 1,760 +129
28MAY26 33.00 C 0.22 0.22 0.12 0.20 -0.10 43 105 3,148 +35
28MAY26 34.00 C 0.07 0.08 0.06 0.11 -0.07 44 52 1,043 -48
28MAY26 35.00 C 0.06 0.06 0.06 0.07 -0.03 47 1 916 -1
28MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 641 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 505 0
28MAY26 38.00 C 0.01 0.01 0.01 0.01 -0.01 49 10 529 +10
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 89 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 20.01 -0.66 124 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 19.50 -0.82 104 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.01 -0.61 111 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.51 -0.82 104 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.01 -0.75 98 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.50 -0.76 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.01 -0.62 86 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.59 -0.75 115 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.02 -0.83 85 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.51 -0.79 66 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.02 -0.62 76 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.51 -0.85 0 0 2 0
29JUN26 16.00 C 14.33 14.33 14.33 14.03 -0.80 73 15 15 0
29JUN26 16.50 C 13.66 13.66 13.66 13.52 -0.84 61 15 15 +15
29JUN26 17.00 C 13.16 13.16 13.16 13.03 -0.85 65 15 24 +5
29JUN26 17.50 C 0.00 0.00 0.00 12.54 -0.76 66 0 8 0
29JUN26 18.00 C 12.17 12.17 12.17 12.07 -0.83 71 15 210 -11
29JUN26 18.50 C 11.69 11.69 11.67 11.52 -0.85 0 30 76 +26
29JUN26 19.00 C 0.00 0.00 0.00 11.03 -0.75 49 0 84 0
29JUN26 19.50 C 10.70 10.70 10.70 10.55 -0.80 55 15 18 +4
29JUN26 20.00 C 0.00 0.00 0.00 10.06 -0.84 54 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 9.09 -0.72 53 0 88 0
29JUN26 22.00 C 8.23 8.23 8.23 8.06 -0.78 41 15 84 -13
29JUN26 23.00 C 0.00 0.00 0.00 7.13 -0.70 45 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 6.01 -0.97 0 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 5.08 -0.95 28 0 1,564 0
29JUN26 26.00 C 4.50 4.50 4.50 4.36 -0.77 39 4 1,295 0
29JUN26 27.00 C 3.68 3.68 3.68 3.59 -0.57 40 15 6,045 +15
29JUN26 28.00 C 0.00 0.00 0.00 2.86 -0.53 39 0 3,754 0
29JUN26 29.00 C 0.00 0.00 0.00 2.16 -0.54 37 0 3,935 0
29JUN26 30.00 C 1.56 1.63 1.36 1.63 -0.52 37 246 7,441 -62
29JUN26 31.00 C 1.52 1.52 0.99 1.22 -0.37 37 1,168 2,420 +769
29JUN26 32.00 C 1.09 1.09 0.74 0.93 -0.28 39 172 896 -27
29JUN26 33.00 C 0.85 0.85 0.60 0.70 -0.21 40 64 1,468 +60
29JUN26 34.00 C 0.54 0.54 0.43 0.51 -0.16 40 89 1,407 +62
29JUN26 35.00 C 0.39 0.39 0.30 0.37 -0.12 40 81 2,816 +41
29JUN26 36.00 C 0.28 0.29 0.24 0.27 -0.09 41 127 1,761 +15
29JUN26 37.00 C 0.20 0.20 0.20 0.20 -0.06 42 15 1,091 -15
29JUN26 38.00 C 0.14 0.14 0.13 0.14 -0.05 42 11 223 -2
29JUN26 39.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 260 0
29JUN26 40.00 C 0.09 0.09 0.09 0.08 -0.02 44 3 4,442 +3
29JUN26 41.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 312 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 156 0
29JUN26 45.00 C 0.02 0.02 0.02 0.01 -0.01 44 10 116 -10
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 597 0
30JUL26 16.00 C 0.00 0.00 0.00 14.03 -0.80 68 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.52 -0.84 57 0 0 0
30JUL26 17.00 C 13.16 13.16 13.16 13.03 -0.85 60 15 15 +15
30JUL26 17.50 C 12.66 12.66 12.66 12.54 -0.81 61 15 15 +15
30JUL26 18.00 C 0.00 0.00 0.00 12.07 -0.83 65 0 0 0
30JUL26 18.50 C 11.67 11.67 11.67 11.52 -0.85 0 15 15 +15
30JUL26 19.00 C 0.00 0.00 0.00 11.03 -0.75 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.55 -0.80 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.06 -0.84 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.09 -0.72 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.06 -0.86 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.13 -0.72 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.01 -0.97 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.12 -0.91 30 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 4.36 -0.80 35 0 169 0
30JUL26 27.00 C 3.50 3.58 3.50 3.82 -0.45 42 3 1,932 0
30JUL26 28.00 C 2.77 2.91 2.77 3.09 -0.47 40 43 588 -34
30JUL26 29.00 C 2.31 2.37 2.29 2.51 -0.42 40 58 350 +10
30JUL26 30.00 C 1.85 1.99 1.85 1.99 -0.44 39 51 405 0
30JUL26 31.00 C 1.64 1.64 1.44 1.61 -0.31 40 69 264 +28
30JUL26 32.00 C 1.11 1.26 1.11 1.26 -0.29 40 11 283 -2
30JUL26 33.00 C 0.94 1.00 0.94 1.00 -0.24 40 21 260 +3
30JUL26 34.00 C 0.79 0.79 0.75 0.82 -0.18 41 46 281 +37
30JUL26 35.00 C 0.65 0.67 0.65 0.67 -0.12 42 19 185 +14
30JUL26 36.00 C 0.00 0.00 0.00 0.54 -0.09 43 0 330 0
30JUL26 37.00 C 0.42 0.43 0.40 0.44 -0.06 44 201 299 -135
30JUL26 38.00 C 0.33 0.33 0.33 0.37 -0.03 45 2 45 -2
30JUL26 39.00 C 0.26 0.29 0.26 0.30 -0.02 45 3 32 +3
30JUL26 40.00 C 0.00 0.00 0.00 0.26 +0.01 46 0 699 0
30JUL26 41.00 C 0.00 0.00 0.00 0.21 +0.01 47 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 12.54 -0.81 56 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.07 -0.83 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.52 -0.85 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.03 -0.75 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.55 -0.80 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.06 -0.84 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.09 -0.72 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.16 -0.76 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.13 -0.81 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.28 -0.73 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.24 -0.95 33 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.47 -0.92 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.82 -0.81 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.38 -0.47 40 0 45 0
28AUG26 29.00 C 2.80 2.80 2.64 2.87 -0.42 41 30 110 +30
28AUG26 30.00 C 2.28 2.32 2.28 2.36 -0.43 40 11 150 +11
28AUG26 31.00 C 1.99 1.99 1.99 1.99 -0.33 40 15 172 +15
28AUG26 32.00 C 1.91 1.91 1.50 1.68 -0.27 41 60 344 0
28AUG26 33.00 C 1.36 1.36 1.25 1.39 -0.22 41 45 175 +31
28AUG26 34.00 C 0.00 0.00 0.00 1.18 -0.14 42 0 387 0
28AUG26 35.00 C 0.00 0.00 0.00 0.99 -0.10 42 0 43 0
28AUG26 36.00 C 0.84 0.84 0.84 0.84 -0.05 43 1 197 -1
28AUG26 37.00 C 0.00 0.00 0.00 0.71 -0.02 44 0 232 0
28AUG26 38.00 C 0.60 0.60 0.60 0.60 +0.01 44 16 621 +16
28AUG26 39.00 C 0.00 0.00 0.00 0.52 +0.05 45 0 23 0
28AUG26 40.00 C 0.42 0.42 0.42 0.42 +0.03 45 10 34 +10
28AUG26 41.00 C 0.33 0.33 0.33 0.36 +0.05 45 10 43 +10
28AUG26 42.00 C 0.31 0.31 0.31 0.31 +0.06 46 10 15 +10
28AUG26 43.00 C 0.00 0.00 0.00 0.28 +0.08 47 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 15.51 -0.79 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.02 -0.62 60 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.51 -0.85 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.03 -0.80 57 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.52 -0.84 49 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 13.03 -0.85 51 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 12.54 -0.81 51 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 12.07 -0.83 54 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.52 -0.85 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.03 -0.75 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.55 -0.80 42 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.06 -0.84 42 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 9.09 -0.80 40 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 8.16 -0.82 40 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 7.13 -0.91 34 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.28 -0.90 36 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 5.42 -0.95 35 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 4.71 -0.89 36 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 4.34 -0.55 41 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 3.72 -0.46 40 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 3.15 -0.48 40 0 1,082 0
29SEP26 30.00 C 2.67 2.67 2.67 2.75 -0.39 40 1 1,097 0
29SEP26 31.00 C 0.00 0.00 0.00 2.35 -0.37 40 0 637 0
29SEP26 32.00 C 1.94 1.95 1.94 1.95 -0.38 40 31 1,143 +31
29SEP26 33.00 C 1.64 1.71 1.57 1.71 -0.26 41 191 2,252 +191
29SEP26 34.00 C 1.42 1.42 1.42 1.46 -0.23 41 1 2,452 0
29SEP26 35.00 C 1.25 1.25 1.25 1.25 -0.17 41 40 2,142 +40
29SEP26 36.00 C 1.06 1.06 0.94 1.05 -0.15 41 83 4,006 +68
29SEP26 37.00 C 0.00 0.00 0.00 0.90 -0.11 41 0 417 0
29SEP26 38.00 C 0.00 0.00 0.00 0.75 -0.09 42 0 735 0
29SEP26 39.00 C 0.68 0.68 0.68 0.65 -0.06 42 10 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.54 -0.05 42 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.46 -0.03 42 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.39 -0.02 42 0 56 0
29SEP26 43.00 C 0.42 0.42 0.41 0.33 -0.01 42 11 180 -10
29SEP26 44.00 C 0.00 0.00 0.00 0.28 0.00 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 +0.02 43 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 +0.02 44 0 193 0
30DEC26 16.00 C 0.00 0.00 0.00 14.03 -0.80 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.52 -0.84 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.03 -0.85 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.54 -0.81 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.07 -0.83 44 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.52 -0.85 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.03 -0.75 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.55 -0.80 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.06 -0.84 34 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 9.16 -0.73 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.35 -0.74 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.56 -0.71 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.85 -0.53 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 6.12 -0.69 38 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 5.50 -0.63 38 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 4.95 -0.47 38 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 4.29 -0.64 37 0 596 0
30DEC26 29.00 C 3.77 3.77 3.77 3.93 -0.49 38 30 228 +30
30DEC26 30.00 C 0.00 0.00 0.00 3.54 -0.32 39 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 3.14 -0.37 39 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.81 -0.33 39 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 2.51 -0.30 40 0 1,186 0
30DEC26 34.00 C 2.09 2.15 2.09 2.24 -0.28 40 31 2,193 +1
30DEC26 35.00 C 0.00 0.00 0.00 2.00 -0.22 40 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.82 -0.16 41 0 73 0
30DEC26 37.00 C 1.66 1.66 1.66 1.62 -0.20 41 2 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.45 -0.17 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.31 -0.12 41 0 31 0
30DEC26 40.00 C 1.26 1.26 1.21 1.16 -0.09 41 2 82 -2
30DEC26 41.00 C 0.00 0.00 0.00 1.03 -0.08 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.93 -0.05 42 0 16 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 -0.05 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.74 -0.04 42 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.67 -0.04 42 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.60 -0.04 43 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.54 -0.03 43 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.49 -0.01 43 0 84 0
30MAR27 16.00 C 0.00 0.00 0.00 14.03 -0.80 41 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 13.52 -0.84 37 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 13.03 -0.85 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.54 -0.81 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.07 -0.83 37 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.56 -0.81 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.11 -0.67 35 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.69 -0.66 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.27 -0.64 37 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 9.47 -0.63 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.71 -0.61 38 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 8.01 -0.57 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.32 -0.55 38 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 6.67 -0.54 37 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 6.07 -0.65 37 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 5.52 -0.59 37 0 99 0
30MAR27 28.00 C 0.00 0.00 0.00 4.98 -0.60 37 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 4.55 -0.41 38 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 4.15 -0.43 38 0 122 0
30MAR27 31.00 C 0.00 0.00 0.00 3.79 -0.38 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 3.45 -0.27 38 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 3.14 -0.25 39 0 109 0
30MAR27 34.00 C 2.71 2.71 2.71 2.86 -0.30 39 15 178 +15
30MAR27 35.00 C 2.40 2.44 2.40 2.61 -0.27 39 2 207 +1
30MAR27 36.00 C 2.27 2.31 2.27 2.31 -0.32 39 2 108 0
30MAR27 37.00 C 2.19 2.19 2.19 2.18 -0.19 40 1 43 -1
30MAR27 38.00 C 0.00 0.00 0.00 1.98 -0.17 40 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.81 -0.14 40 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.64 -0.11 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.50 -0.04 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.36 -0.04 40 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.23 -0.02 41 0 15 0
30MAR27 44.00 C 1.04 1.04 1.04 1.13 -0.04 41 10 133 +10
TOTAL CALL 4,228 116,862 +1,387
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 123 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 112 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 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 96 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 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 82 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,735 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,442 0
28MAY26 24.00 P 0.02 0.02 0.02 0.02 +0.01 53 50 4,099 0
28MAY26 25.00 P 0.06 0.06 0.05 0.04 +0.01 50 33 2,231 -1
28MAY26 26.00 P 0.07 0.10 0.07 0.08 +0.02 47 103 2,064 +23
28MAY26 27.00 P 0.13 0.20 0.13 0.17 +0.06 45 160 3,407 +4
28MAY26 28.00 P 0.22 0.42 0.22 0.31 +0.08 43 480 2,975 +54
28MAY26 29.00 P 0.43 0.74 0.43 0.55 +0.13 40 235 2,326 -23
28MAY26 30.00 P 0.76 1.26 0.76 0.93 +0.20 38 109 2,135 +60
28MAY26 31.00 P 1.35 2.00 1.35 1.55 +0.35 38 57 1,121 +30
28MAY26 32.00 P 1.95 1.95 1.95 2.30 +0.41 39 1 1,205 -1
28MAY26 33.00 P 3.08 3.08 3.08 3.27 +0.53 47 2 300 0
28MAY26 34.00 P 0.00 0.00 0.00 4.26 +0.66 56 0 216 0
28MAY26 35.00 P 0.00 0.00 0.00 5.19 +0.69 58 0 225 0
28MAY26 36.00 P 0.00 0.00 0.00 6.24 +0.78 70 0 10 0
28MAY26 37.00 P 0.00 0.00 0.00 7.26 +0.82 79 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.26 +0.83 87 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.10 +0.68 74 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.04 +0.62 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.17 +0.75 96 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.04 +0.62 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.10 +0.68 95 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.04 +0.62 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.04 +0.62 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.27 +0.85 135 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.28 +0.86 142 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.29 +0.87 148 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 0.00 108 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 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 87 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 760 0
29JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 46 40 1,282 +40
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 1,663 0
29JUN26 23.00 P 0.07 0.10 0.07 0.06 -0.01 42 15 1,711 +11
29JUN26 24.00 P 0.13 0.16 0.13 0.11 -0.01 41 205 2,034 +25
29JUN26 25.00 P 0.24 0.24 0.21 0.20 +0.01 40 57 5,070 +27
29JUN26 26.00 P 0.30 0.40 0.30 0.33 +0.03 40 250 4,528 +53
29JUN26 27.00 P 0.45 0.62 0.45 0.51 +0.05 39 408 4,559 -121
29JUN26 28.00 P 0.70 0.97 0.69 0.78 +0.09 38 200 2,526 +136
29JUN26 29.00 P 0.99 1.40 0.99 1.15 +0.16 38 1,187 2,722 +468
29JUN26 30.00 P 1.37 1.80 1.37 1.61 +0.24 38 210 3,965 +198
29JUN26 31.00 P 2.00 2.40 2.00 2.19 +0.32 38 84 2,153 -33
29JUN26 32.00 P 2.80 3.22 2.80 2.87 +0.43 38 13 966 0
29JUN26 33.00 P 3.90 3.90 3.90 3.66 +0.45 40 6 242 0
29JUN26 34.00 P 0.00 0.00 0.00 4.45 +0.48 40 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 5.31 +0.47 40 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 6.24 +0.50 42 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 7.37 +0.70 52 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 8.31 +0.85 54 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.30 +0.83 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.04 +0.59 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.17 +0.74 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.26 +0.84 66 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.10 +0.65 58 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.04 +0.62 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.04 +0.59 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.27 +0.82 80 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.28 +0.83 83 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.29 +0.84 87 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 438 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 285 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 224 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 1,377 0
30JUL26 22.00 P 0.15 0.18 0.15 0.10 -0.02 38 16 948 +16
30JUL26 23.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 1,041 0
30JUL26 24.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 2,031 0
30JUL26 25.00 P 0.53 0.54 0.53 0.50 +0.04 39 22 1,634 +22
30JUL26 26.00 P 0.76 0.80 0.76 0.74 +0.08 39 11 2,257 +11
30JUL26 27.00 P 0.92 1.10 0.92 1.04 +0.11 39 16 1,279 +16
30JUL26 28.00 P 1.44 1.55 1.44 1.42 +0.16 38 22 420 +13
30JUL26 29.00 P 1.67 2.13 1.67 1.88 +0.22 38 174 411 +131
30JUL26 30.00 P 2.27 2.70 2.27 2.42 +0.29 38 35 378 +35
30JUL26 31.00 P 3.07 3.27 3.07 3.09 +0.39 39 97 263 +82
30JUL26 32.00 P 0.00 0.00 0.00 3.73 +0.36 38 0 287 0
30JUL26 33.00 P 0.00 0.00 0.00 4.60 +0.56 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.50 +0.61 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.34 +0.66 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.22 +0.78 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.19 +0.87 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.02 +0.81 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.94 +0.76 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.78 +0.71 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.88 +0.86 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.68 +0.71 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.67 +0.74 44 0 0 0
28AUG26 17.50 P 0.05 0.05 0.05 0.01 -0.01 38 4 4 +4
28AUG26 18.00 P 0.06 0.06 0.06 0.01 -0.02 37 6 6 +6
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.03 38 0 390 0
28AUG26 20.00 P 0.12 0.14 0.12 0.05 -0.04 37 9 129 +9
28AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 22 0
28AUG26 22.00 P 0.24 0.24 0.24 0.17 -0.06 37 2 175 0
28AUG26 23.00 P 0.00 0.00 0.00 0.29 -0.05 37 0 112 0
28AUG26 24.00 P 0.62 0.62 0.62 0.47 -0.02 38 2 233 +2
28AUG26 25.00 P 0.76 0.82 0.76 0.70 +0.01 38 103 583 +100
28AUG26 26.00 P 1.05 1.05 1.05 1.00 +0.06 39 17 180 +17
28AUG26 27.00 P 1.52 1.52 1.52 1.36 +0.11 39 15 299 +15
28AUG26 28.00 P 1.78 1.96 1.78 1.77 +0.16 39 28 121 +18
28AUG26 29.00 P 2.06 2.06 2.06 2.26 +0.23 39 15 95 +15
28AUG26 30.00 P 0.00 0.00 0.00 2.80 +0.29 39 0 214 0
28AUG26 31.00 P 3.43 3.60 3.43 3.40 +0.32 39 36 147 +21
28AUG26 32.00 P 0.00 0.00 0.00 4.13 +0.47 40 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 4.79 +0.40 39 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.72 +0.57 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.66 +0.81 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.27 +0.60 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.19 +0.67 43 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.28 +0.91 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.19 +0.92 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.11 +0.93 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.01 +0.91 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.95 +0.93 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.93 +0.93 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 117 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 168 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 120 0
29SEP26 18.00 P 0.12 0.12 0.12 0.04 -0.01 39 70 342 +70
29SEP26 18.50 P 0.14 0.14 0.14 0.05 -0.02 38 60 207 +23
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 732 0
29SEP26 20.00 P 0.22 0.22 0.22 0.12 -0.02 38 1 4,385 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 1,400 0
29SEP26 22.00 P 0.45 0.45 0.43 0.31 -0.03 38 168 2,304 +68
29SEP26 23.00 P 0.57 0.57 0.57 0.48 -0.01 39 2 1,817 +2
29SEP26 24.00 P 0.82 0.82 0.82 0.69 +0.03 39 15 6,559 +15
29SEP26 25.00 P 1.05 1.08 1.05 0.97 +0.08 39 25 5,028 +25
29SEP26 26.00 P 1.44 1.44 1.43 1.30 +0.13 39 21 2,489 +21
29SEP26 27.00 P 1.76 1.76 1.76 1.64 +0.15 39 1 6,794 0
29SEP26 28.00 P 2.24 2.29 2.07 2.07 +0.18 39 61 2,206 +28
29SEP26 29.00 P 2.38 2.38 2.38 2.56 +0.23 39 15 870 0
29SEP26 30.00 P 0.00 0.00 0.00 3.10 +0.28 39 0 2,036 0
29SEP26 31.00 P 3.88 3.88 3.88 3.72 +0.33 39 9 1,044 -9
29SEP26 32.00 P 4.42 4.42 4.42 4.37 +0.40 39 6 1,088 -6
29SEP26 33.00 P 0.00 0.00 0.00 5.08 +0.39 39 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 5.77 +0.35 38 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 6.86 +0.68 43 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.64 +0.72 43 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.55 +0.82 45 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.44 +0.87 46 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.32 +0.88 46 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.11 +0.79 44 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.09 +0.86 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.06 +0.87 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.93 +0.84 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.73 +0.74 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.92 +0.82 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.69 +0.63 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.66 +0.61 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.65 +0.63 43 0 0 0
30DEC26 16.00 P 0.14 0.14 0.14 0.03 -0.01 35 10 51 +10
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 -0.02 36 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 322 0
30DEC26 21.00 P 0.59 0.59 0.59 0.43 0.00 37 24 402 +24
30DEC26 22.00 P 0.73 0.73 0.73 0.61 +0.01 37 5 455 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.01 37 0 507 0
30DEC26 24.00 P 0.00 0.00 0.00 1.14 +0.05 38 0 441 0
30DEC26 25.00 P 1.56 1.56 1.56 1.48 +0.08 38 1 2,182 +1
30DEC26 26.00 P 2.03 2.03 2.03 1.86 +0.11 38 1 771 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.32 +0.18 39 0 991 0
30DEC26 28.00 P 0.00 0.00 0.00 2.79 +0.24 39 0 438 0
30DEC26 29.00 P 0.00 0.00 0.00 3.30 +0.27 39 0 275 0
30DEC26 30.00 P 0.00 0.00 0.00 3.87 +0.28 39 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 4.48 +0.31 40 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.09 +0.30 39 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 5.81 +0.36 40 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 6.51 +0.35 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.29 +0.51 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.05 +0.50 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.04 +0.72 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.74 +0.60 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.55 +0.60 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.45 +0.64 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.29 +0.63 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.21 +0.63 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.12 +0.55 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.99 +0.51 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.95 +0.53 42 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.81 +0.50 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.85 +0.60 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.91 +0.72 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 -0.03 36 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 -0.04 35 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 -0.05 35 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 -0.05 35 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 -0.04 36 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 -0.05 36 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.34 -0.06 36 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.41 -0.05 36 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.49 -0.06 36 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.68 -0.05 36 0 304 0
30MAR27 22.00 P 1.00 1.04 1.00 0.91 -0.04 37 3 320 +3
30MAR27 23.00 P 1.30 1.33 1.30 1.20 -0.02 37 31 365 +31
30MAR27 24.00 P 1.56 1.64 1.56 1.52 +0.03 37 60 467 +30
30MAR27 25.00 P 1.84 2.05 1.84 1.89 +0.06 38 32 594 +32
30MAR27 26.00 P 2.34 2.34 2.34 2.31 +0.12 38 15 567 0
30MAR27 27.00 P 0.00 0.00 0.00 2.75 +0.16 38 0 531 0
30MAR27 28.00 P 0.00 0.00 0.00 3.22 +0.18 38 0 58 0
30MAR27 29.00 P 0.00 0.00 0.00 3.76 +0.24 38 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 4.33 +0.27 38 0 42 0
30MAR27 31.00 P 0.00 0.00 0.00 4.93 +0.28 38 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.51 +0.24 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.21 +0.28 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.97 +0.42 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.79 +0.58 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.46 +0.40 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.25 +0.52 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.06 +0.44 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.88 +0.45 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.72 +0.46 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.59 +0.49 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.46 +0.50 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.34 +0.51 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.24 +0.53 40 0 1 0
TOTAL PUT 5,171 149,076 +1,857
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$ 76.25
28MAY26 50.00 C 0.00 0.00 0.00 26.35 +0.33 92 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.86 +0.34 84 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.36 +0.33 74 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.86 +0.33 64 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.36 +0.33 55 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.87 +0.30 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.32 +0.25 24 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.82 +0.24 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.32 +0.24 0 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 3.85 +0.24 13 0 231 0
28MAY26 75.00 C 0.00 0.00 0.00 1.59 +0.16 12 0 466 0
28MAY26 77.50 C 0.35 0.37 0.35 0.34 +0.04 12 38 489 +5
28MAY26 80.00 C 0.00 0.00 0.00 0.03 0.00 12 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 27 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 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 41 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.35 +0.32 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.35 +0.33 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.35 +0.33 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.36 +0.33 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.86 +0.33 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.36 +0.33 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.88 +0.33 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.36 +0.32 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.88 +0.29 31 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.34 +0.24 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.84 +0.24 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.35 +0.24 11 0 72 0
29JUN26 72.50 C 4.00 4.00 4.00 3.93 +0.24 12 53 192 -53
29JUN26 75.00 C 1.91 1.91 1.91 1.88 +0.14 11 15 289 -15
29JUN26 77.50 C 0.66 0.70 0.66 0.70 +0.12 12 18 233 +18
29JUN26 80.00 C 0.21 0.21 0.20 0.20 +0.05 12 41 267 -24
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +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 18 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 26.36 +0.33 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.86 +0.33 43 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.37 +0.33 39 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.88 +0.33 35 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.37 +0.32 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.88 +0.29 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.34 +0.24 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.84 +0.24 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.36 +0.24 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 4.13 +0.21 12 0 45 0
30JUL26 75.00 C 0.00 0.00 0.00 2.21 +0.14 11 0 57 0
30JUL26 77.50 C 0.00 0.00 0.00 1.00 +0.08 11 0 123 0
30JUL26 80.00 C 0.00 0.00 0.00 0.37 +0.04 11 0 234 0
30JUL26 82.50 C 0.00 0.00 0.00 0.11 +0.01 11 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 0.00 11 0 38 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.86 +0.32 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.37 +0.33 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.88 +0.33 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.37 +0.32 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.88 +0.29 22 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.34 +0.24 13 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 8.84 +0.24 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.40 +0.23 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.35 +0.20 12 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.58 +0.15 11 0 11 0
28AUG26 77.50 C 1.38 1.38 1.38 1.34 +0.10 11 5 5 +5
28AUG26 80.00 C 0.68 0.68 0.68 0.61 +0.06 11 12 30 0
28AUG26 82.50 C 0.30 0.30 0.30 0.23 +0.02 11 15 15 +15
28AUG26 85.00 C 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 29.36 +0.33 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.36 +0.34 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.36 +0.34 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.37 +0.34 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.87 +0.33 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.37 +0.33 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.88 +0.33 25 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.38 +0.33 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.88 +0.29 18 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.34 +0.24 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.88 +0.25 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.57 +0.25 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.50 +0.22 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.83 +0.22 11 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.58 +0.13 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.78 +0.09 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.38 +0.06 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 +0.03 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +0.02 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 28.36 +0.20 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.36 +0.34 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.37 +0.18 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.87 +0.14 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.37 +0.33 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.88 +0.33 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.38 +0.33 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.88 -0.03 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.76 +0.26 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.43 +0.25 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.26 +0.26 11 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 5.33 +0.26 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.60 +0.24 10 0 85 0
30DEC26 77.50 C 2.00 2.00 2.00 2.36 +0.20 10 53 125 +53
30DEC26 80.00 C 0.00 0.00 0.00 1.45 +0.15 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.84 +0.12 11 0 10 0
30DEC26 85.00 C 0.00 0.00 0.00 0.46 +0.07 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.25 +0.05 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 +0.03 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 +0.02 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 26.40 +0.21 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.87 +0.14 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.37 +0.33 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.88 +0.27 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.49 +0.24 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.16 -0.20 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.26 +0.23 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.02 +0.21 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.95 +0.19 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.09 +0.16 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.37 +0.13 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.10 +0.09 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 2.13 +0.08 11 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 1.39 +0.05 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.88 +0.03 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.53 +0.02 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.31 +0.01 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.19 +0.01 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 +0.01 11 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 250 4,553 +4
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 18 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 557 0
28MAY26 75.00 P 0.30 0.30 0.30 0.30 -0.09 12 4 567 0
28MAY26 77.50 P 1.57 1.57 1.43 1.56 -0.22 13 30 385 -30
28MAY26 80.00 P 0.00 0.00 0.00 3.75 -0.25 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 6.25 -0.25 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 8.75 -0.25 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.25 -0.25 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.75 -0.30 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.25 -0.30 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.75 -0.30 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.25 -0.25 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.75 -0.30 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 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 25 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.25 -0.03 12 0 463 0
29JUN26 75.00 P 0.00 0.00 0.00 0.92 -0.06 12 0 185 0
29JUN26 77.50 P 0.00 0.00 0.00 2.37 -0.17 12 0 101 0
29JUN26 80.00 P 0.00 0.00 0.00 4.40 -0.20 12 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 6.78 -0.24 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.26 -0.24 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.75 -0.25 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.20 -0.33 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.69 -0.33 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.19 -0.33 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.69 -0.32 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.18 -0.33 0 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 30 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 23 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 11 0 56 0
30JUL26 70.00 P 0.00 0.00 0.00 0.10 -0.01 11 0 153 0
30JUL26 72.50 P 0.00 0.00 0.00 0.39 -0.06 11 0 109 0
30JUL26 75.00 P 0.00 0.00 0.00 1.16 -0.09 11 0 71 0
30JUL26 77.50 P 0.00 0.00 0.00 2.50 -0.18 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 4.47 -0.23 11 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 6.79 -0.24 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.26 -0.24 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 11.75 -0.25 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.20 -0.33 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.69 -0.33 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.19 -0.33 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.69 -0.32 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.18 -0.33 0 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 17 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 0.00 11 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.18 -0.02 11 0 2 0
28AUG26 72.50 P 0.00 0.00 0.00 0.57 -0.05 11 0 6 0
28AUG26 75.00 P 0.00 0.00 0.00 1.37 -0.06 11 0 9 0
28AUG26 77.50 P 0.00 0.00 0.00 2.67 -0.15 11 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 4.70 -0.07 12 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 6.82 -0.23 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.26 -0.24 11 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.75 -0.25 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.20 -0.33 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.69 -0.33 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.19 -0.33 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.69 -0.32 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.18 -0.33 0 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 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 24 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 75 0
29SEP26 65.00 P 0.00 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 0.71 -0.03 11 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 1.57 -0.06 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 2.84 -0.11 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.70 -0.12 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.85 -0.21 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.26 -0.24 10 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.75 -0.25 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.20 -0.33 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.69 -0.34 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.19 -0.33 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.69 -0.33 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.18 -0.33 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 +0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 +0.01 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.22 +0.01 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.53 +0.01 11 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 1.10 +0.01 11 0 130 0
30DEC26 75.00 P 0.00 0.00 0.00 2.02 -0.01 11 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 3.33 +0.04 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.91 -0.12 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.97 -0.18 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.29 -0.22 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.75 -0.25 10 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.20 -0.33 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.69 -0.34 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.19 -0.33 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.69 -0.33 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.18 -0.33 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.01 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 -0.02 11 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.40 -0.04 11 0 25 0
30MAR27 70.00 P 0.00 0.00 0.00 0.81 -0.06 11 0 35 0
30MAR27 72.50 P 1.85 1.85 1.85 1.44 -0.10 11 1 10 +1
30MAR27 75.00 P 2.96 2.96 2.96 2.40 -0.13 11 4 0 -4
30MAR27 77.50 P 0.00 0.00 0.00 3.69 -0.05 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.19 -0.19 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.12 -0.22 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.35 -0.24 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.76 -0.24 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.53 -0.35 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.90 -0.35 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.30 -0.34 17 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.70 -0.35 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.18 -0.33 0 0 0 0
TOTAL PUT 39 5,526 -33
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$ 47.22
28MAY26 38.00 C 0.00 0.00 0.00 9.28 -0.33 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.28 -0.34 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.26 -0.31 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.26 -0.31 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.27 -0.30 23 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.27 -0.31 19 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 3.30 -0.30 20 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 2.38 -0.29 20 0 71 0
28MAY26 46.00 C 1.58 1.64 1.54 1.58 -0.30 20 57 222 +27
28MAY26 47.00 C 0.98 0.99 0.92 0.92 -0.25 20 47 2,327 +39
28MAY26 48.00 C 0.52 0.52 0.47 0.48 -0.16 20 209 2,393 +191
28MAY26 49.00 C 0.23 0.25 0.23 0.22 -0.10 20 151 1,762 +151
28MAY26 50.00 C 0.11 0.11 0.11 0.09 -0.05 20 48 5,090 +48
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.35 -0.41 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.37 -0.39 31 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.37 -0.40 28 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.40 -0.39 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.37 -0.30 21 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.40 -0.30 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.45 -0.29 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.54 -0.29 21 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 3.68 -0.28 21 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 2.91 -0.26 21 0 82 0
29JUN26 46.00 C 2.28 2.28 2.23 2.15 -0.31 20 52 689 +37
29JUN26 47.00 C 1.67 1.67 1.59 1.61 -0.23 20 107 1,418 +64
29JUN26 48.00 C 1.16 1.16 1.15 1.16 -0.17 21 53 806 -7
29JUN26 49.00 C 0.82 0.82 0.82 0.79 -0.16 21 15 1,413 0
29JUN26 50.00 C 0.00 0.00 0.00 0.54 -0.11 21 0 3,457 0
29JUN26 52.50 C 0.00 0.00 0.00 0.17 -0.05 21 0 4,446 0
29JUN26 55.00 C 0.07 0.07 0.07 0.04 -0.02 21 90 9,235 -15
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
30JUL26 38.00 C 0.00 0.00 0.00 9.44 -0.39 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.45 -0.40 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.40 -0.30 22 0 150 0
30JUL26 41.00 C 0.00 0.00 0.00 6.44 -0.30 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.51 -0.29 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.63 -0.37 22 0 165 0
30JUL26 44.00 C 0.00 0.00 0.00 3.81 -0.27 22 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.07 -0.35 22 0 111 0
30JUL26 46.00 C 2.39 2.45 2.39 2.43 -0.24 22 60 805 +60
30JUL26 47.00 C 1.86 1.86 1.86 1.89 -0.22 22 13 713 0
30JUL26 48.00 C 1.45 1.46 1.42 1.42 -0.22 22 180 955 -15
30JUL26 49.00 C 1.11 1.11 1.07 1.06 -0.17 22 56 520 +56
30JUL26 50.00 C 0.89 0.89 0.89 0.76 -0.14 22 3 916 0
30JUL26 52.50 C 0.38 0.38 0.38 0.31 -0.07 22 15 649 +15
30JUL26 55.00 C 0.18 0.18 0.18 0.11 -0.03 22 7 242 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.46 -0.37 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.48 -0.38 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.43 -0.30 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.50 -0.29 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.61 -0.28 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.77 -0.28 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.00 -0.26 23 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.31 -0.24 23 0 15 0
28AUG26 46.00 C 2.80 2.80 2.80 2.73 -0.22 23 15 30 0
28AUG26 47.00 C 2.22 2.22 2.22 2.22 -0.21 23 8 495 0
28AUG26 48.00 C 1.78 1.78 1.78 1.79 -0.18 23 15 247 +15
28AUG26 49.00 C 1.39 1.44 1.39 1.41 -0.15 23 65 221 +26
28AUG26 50.00 C 1.15 1.15 1.15 1.09 -0.13 23 15 81 +15
28AUG26 52.50 C 0.64 0.64 0.64 0.55 -0.09 23 15 139 +15
28AUG26 55.00 C 0.35 0.35 0.35 0.26 -0.05 23 45 242 +45
28AUG26 57.50 C 0.00 0.00 0.00 0.12 -0.03 23 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 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 26 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.35 -0.46 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.44 -0.38 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.46 -0.39 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.52 -0.37 27 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.49 -0.29 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.59 -0.29 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.74 -0.29 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.96 -0.27 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.25 -0.24 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.60 -0.22 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.03 -0.21 23 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.59 -0.19 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.16 -0.17 24 0 1,001 0
29SEP26 49.00 C 0.00 0.00 0.00 1.77 -0.16 24 0 626 0
29SEP26 50.00 C 0.00 0.00 0.00 1.45 -0.14 24 0 608 0
29SEP26 52.50 C 0.99 0.99 0.99 0.85 -0.09 23 3 1,326 0
29SEP26 55.00 C 0.00 0.00 0.00 0.47 -0.06 23 0 3,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 386 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 360 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 202 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 23 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 10.49 -0.39 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.59 -0.37 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.70 -0.38 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.85 -0.25 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.06 -0.24 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.35 -0.23 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.69 -0.20 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.07 -0.20 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.51 -0.18 24 0 3 0
30DEC26 46.00 C 4.08 4.08 4.08 3.96 -0.25 24 15 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.56 -0.17 24 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 3.17 -0.13 25 0 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 2.79 -0.12 25 0 116 0
30DEC26 50.00 C 0.00 0.00 0.00 2.42 -0.12 25 0 588 0
30DEC26 52.50 C 0.00 0.00 0.00 1.70 -0.08 24 0 746 0
30DEC26 55.00 C 0.00 0.00 0.00 1.16 -0.07 24 0 514 0
30DEC26 57.50 C 0.00 0.00 0.00 0.78 -0.04 24 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 0.51 -0.03 24 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.33 -0.02 24 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 9.81 -0.37 23 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.00 -0.37 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.44 -0.15 25 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.76 -0.25 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.10 -0.24 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.51 -0.22 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.91 -0.22 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.40 -0.19 25 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 4.73 -0.19 24 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.30 -0.17 24 0 34 0
30MAR27 48.00 C 0.00 0.00 0.00 3.87 -0.17 24 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 3.49 -0.15 24 0 12 0
30MAR27 50.00 C 0.00 0.00 0.00 3.14 -0.14 24 0 51 0
30MAR27 52.50 C 0.00 0.00 0.00 2.38 -0.12 24 0 166 0
30MAR27 55.00 C 0.00 0.00 0.00 1.78 -0.10 24 0 160 0
30MAR27 57.50 C 0.00 0.00 0.00 1.37 -0.04 25 0 107 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 -0.05 25 0 403 0
30MAR27 62.50 C 0.75 0.75 0.75 0.74 -0.05 25 9 140 0
30MAR27 65.00 C 0.00 0.00 0.00 0.53 -0.04 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.37 -0.04 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 -0.02 25 0 6 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
TOTAL CALL 1,368 72,167 +767
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 0.00 21 0 760 0
28MAY26 44.00 P 0.07 0.07 0.07 0.04 0.00 21 15 754 0
28MAY26 45.00 P 0.15 0.15 0.15 0.12 +0.01 20 38 1,388 +38
28MAY26 46.00 P 0.33 0.33 0.33 0.32 +0.05 21 45 1,232 +45
28MAY26 47.00 P 0.73 0.75 0.63 0.68 +0.10 21 112 2,377 -53
28MAY26 48.00 P 0.00 0.00 0.00 1.26 +0.18 21 0 8,869 0
28MAY26 49.00 P 1.66 2.00 1.66 2.00 +0.25 22 60 3,959 +30
28MAY26 50.00 P 0.00 0.00 0.00 2.83 +0.25 20 0 4,888 0
28MAY26 52.50 P 0.00 0.00 0.00 5.28 +0.30 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 7.78 +0.30 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.30 +0.32 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.80 +0.32 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.28 +0.30 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.78 +0.30 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.28 +0.30 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.79 +0.31 84 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.30 +0.32 95 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.79 +0.31 97 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 22 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 0.00 21 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 0.00 21 0 757 0
29JUN26 43.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 8,555 0
29JUN26 44.00 P 0.37 0.37 0.37 0.33 +0.03 21 18 903 -18
29JUN26 45.00 P 0.52 0.60 0.52 0.55 +0.04 21 12 8,124 +12
29JUN26 46.00 P 0.93 0.93 0.93 0.88 +0.07 21 15 2,036 +15
29JUN26 47.00 P 1.37 1.37 1.28 1.31 +0.13 21 45 1,353 -30
29JUN26 48.00 P 0.00 0.00 0.00 1.86 +0.16 22 0 2,437 0
29JUN26 49.00 P 2.48 2.54 2.48 2.52 +0.21 22 30 2,732 -30
29JUN26 50.00 P 0.00 0.00 0.00 3.18 +0.10 21 0 4,835 0
29JUN26 52.50 P 0.00 0.00 0.00 5.34 +0.12 21 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.78 +0.21 0 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 10.30 +0.32 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.80 +0.32 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.29 +0.31 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.78 +0.30 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.28 +0.30 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.79 +0.31 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.30 +0.32 59 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.79 +0.31 61 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.29 +0.31 65 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.78 +0.30 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 0.00 22 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.09 0.00 22 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 82 0
30JUL26 41.00 P 0.26 0.26 0.26 0.26 +0.01 22 7 524 +7
30JUL26 42.00 P 0.42 0.42 0.40 0.41 +0.02 22 79 248 +79
30JUL26 43.00 P 0.62 0.62 0.59 0.61 +0.03 21 143 524 +28
30JUL26 44.00 P 0.00 0.00 0.00 0.89 +0.04 21 0 357 0
30JUL26 45.00 P 1.27 1.30 1.26 1.25 +0.07 21 41 831 -4
30JUL26 46.00 P 1.74 1.74 1.67 1.70 +0.10 21 53 3,114 +19
30JUL26 47.00 P 2.25 2.25 2.25 2.24 +0.13 21 5 1,005 +5
30JUL26 48.00 P 2.87 2.87 2.86 2.87 +0.17 22 33 932 +10
30JUL26 49.00 P 0.00 0.00 0.00 3.56 +0.20 21 0 1,868 0
30JUL26 50.00 P 0.00 0.00 0.00 4.34 +0.19 22 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 6.47 +0.34 22 0 287 0
30JUL26 55.00 P 0.00 0.00 0.00 8.75 +0.41 19 0 351 0
30JUL26 57.50 P 0.00 0.00 0.00 11.15 +0.36 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.60 +0.37 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.10 +0.41 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.56 +0.38 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.05 +0.39 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.54 +0.38 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.03 +0.38 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.53 +0.39 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 107 0
28AUG26 39.00 P 0.19 0.19 0.19 0.20 +0.01 23 20 26 +20
28AUG26 40.00 P 0.32 0.32 0.32 0.31 +0.02 23 68 211 +68
28AUG26 41.00 P 0.45 0.45 0.45 0.45 +0.03 22 52 205 +52
28AUG26 42.00 P 0.63 0.65 0.63 0.65 +0.04 22 29 82 +5
28AUG26 43.00 P 0.00 0.00 0.00 0.90 +0.05 22 0 265 0
28AUG26 44.00 P 1.10 1.15 1.10 1.21 +0.06 22 68 864 +68
28AUG26 45.00 P 1.59 1.59 1.59 1.59 +0.08 22 15 605 0
28AUG26 46.00 P 2.09 2.09 2.05 2.04 +0.09 22 88 668 +88
28AUG26 47.00 P 2.45 2.60 2.45 2.58 +0.13 22 215 400 +215
28AUG26 48.00 P 3.22 3.22 3.22 3.19 +0.16 22 15 215 0
28AUG26 49.00 P 3.86 3.86 3.86 3.86 +0.18 22 15 285 +15
28AUG26 50.00 P 0.00 0.00 0.00 4.63 +0.19 23 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 6.66 +0.24 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.84 +0.32 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.21 +0.36 16 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.64 +0.38 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.10 +0.39 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.57 +0.38 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.05 +0.39 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 0.00 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 86 0
29SEP26 39.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 74 0
29SEP26 40.00 P 0.00 0.00 0.00 0.48 +0.04 23 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.65 +0.03 23 0 530 0
29SEP26 42.00 P 0.00 0.00 0.00 0.89 +0.04 23 0 707 0
29SEP26 43.00 P 1.12 1.12 1.12 1.18 +0.06 23 58 1,440 +58
29SEP26 44.00 P 0.00 0.00 0.00 1.52 +0.08 23 0 656 0
29SEP26 45.00 P 0.00 0.00 0.00 1.91 +0.09 23 0 4,768 0
29SEP26 46.00 P 2.32 2.32 2.32 2.38 +0.12 23 10 3,732 +6
29SEP26 47.00 P 0.00 0.00 0.00 2.91 +0.14 23 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 3.50 +0.16 23 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.21 +0.17 23 0 1,159 0
29SEP26 50.00 P 0.00 0.00 0.00 4.91 +0.18 23 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 6.86 +0.23 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.98 +0.33 22 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.28 +0.36 21 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.67 +0.37 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.12 +0.39 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.62 +0.42 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.13 +0.45 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.62 +0.46 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.08 +0.37 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.60 +0.46 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 +0.02 24 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.59 +0.04 24 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 0.75 +0.02 24 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.97 +0.07 24 0 271 0
30DEC26 41.00 P 0.00 0.00 0.00 1.21 +0.07 24 0 182 0
30DEC26 42.00 P 1.46 1.46 1.46 1.51 +0.08 24 20 349 0
30DEC26 43.00 P 1.80 1.80 1.80 1.85 +0.11 24 10 458 +10
30DEC26 44.00 P 2.10 2.10 2.10 2.22 +0.10 23 10 402 0
30DEC26 45.00 P 0.00 0.00 0.00 2.76 +0.23 24 0 607 0
30DEC26 46.00 P 0.00 0.00 0.00 3.14 +0.16 24 0 761 0
30DEC26 47.00 P 0.00 0.00 0.00 3.65 +0.15 23 0 1,579 0
30DEC26 48.00 P 0.00 0.00 0.00 4.22 +0.15 23 0 1,623 0
30DEC26 49.00 P 0.00 0.00 0.00 4.85 +0.17 23 0 227 0
30DEC26 50.00 P 0.00 0.00 0.00 5.59 +0.20 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 7.41 +0.23 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.35 +0.29 23 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.57 +0.37 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.82 +0.35 22 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.20 +0.37 20 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.64 +0.39 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.13 +0.43 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.62 +0.46 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.08 +0.37 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.60 +0.46 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.98 +0.04 25 0 103 0
30MAR27 39.00 P 1.20 1.20 1.20 1.25 +0.05 25 2 51 +2
30MAR27 40.00 P 0.00 0.00 0.00 1.48 +0.02 25 0 105 0
30MAR27 41.00 P 0.00 0.00 0.00 1.84 +0.07 25 0 94 0
30MAR27 42.00 P 2.20 2.24 2.20 2.18 +0.08 25 4 255 +4
30MAR27 43.00 P 0.00 0.00 0.00 2.58 +0.09 25 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 2.99 +0.10 25 0 645 0
30MAR27 45.00 P 0.00 0.00 0.00 3.47 +0.11 25 0 163 0
30MAR27 46.00 P 4.00 4.00 4.00 3.96 +0.11 25 1 235 +1
30MAR27 47.00 P 0.00 0.00 0.00 4.52 +0.13 26 0 303 0
30MAR27 48.00 P 0.00 0.00 0.00 5.10 +0.14 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.73 +0.16 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.38 +0.16 26 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.17 +0.22 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.12 +0.27 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.17 +0.28 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.34 +0.31 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.57 +0.32 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.85 +0.32 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.19 +0.34 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.62 +0.38 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.08 +0.37 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.60 +0.45 0 0 0 0
TOTAL PUT 1,451 106,244 +765
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$ 26.62
15MAY26 17.00 C 0.00 0.00 0.00 9.62 -0.34 0 0 0 0
15MAY26 17.50 C 0.00 0.00 0.00 9.12 -0.34 0 0 0 0
15MAY26 18.00 C 0.00 0.00 0.00 8.62 -0.34 0 0 0 0
15MAY26 18.50 C 0.00 0.00 0.00 8.12 -0.34 0 0 0 0
15MAY26 19.00 C 0.00 0.00 0.00 7.62 -0.34 0 0 0 0
15MAY26 19.50 C 0.00 0.00 0.00 7.12 -0.34 0 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 6.62 -0.34 0 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 5.62 -0.34 0 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 4.62 -0.34 0 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 3.62 -0.34 0 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 2.62 -0.35 0 0 0 0
15MAY26 25.00 C 1.92 1.92 1.92 1.62 -0.31 0 30 97 +30
15MAY26 26.00 C 1.16 1.17 0.95 0.67 -0.36 30 45 119 -45
15MAY26 27.00 C 0.39 0.41 0.11 0.11 -0.24 32 163 1,867 -76
15MAY26 28.00 C 0.09 0.09 0.02 0.01 -0.07 37 57 948 +57
15MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 556 0
15MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 104 0
15MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
15MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5 0
15MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
22MAY26 17.00 C 0.00 0.00 0.00 9.63 -0.35 0 0 0 0
22MAY26 17.50 C 0.00 0.00 0.00 9.13 -0.33 0 0 0 0
22MAY26 18.00 C 0.00 0.00 0.00 8.63 -0.33 0 0 0 0
22MAY26 18.50 C 0.00 0.00 0.00 8.13 -0.40 0 0 0 0
22MAY26 19.00 C 0.00 0.00 0.00 7.62 -0.41 0 0 0 0
22MAY26 19.50 C 0.00 0.00 0.00 7.13 -0.40 0 0 0 0
22MAY26 20.00 C 0.00 0.00 0.00 6.63 -0.38 0 0 0 0
22MAY26 21.00 C 0.00 0.00 0.00 5.62 -0.37 0 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 4.63 -0.33 0 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 3.64 -0.32 40 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 2.64 -0.33 29 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 1.70 -0.31 32 0 0 0
22MAY26 26.00 C 0.00 0.00 0.00 0.88 -0.30 30 0 0 0
22MAY26 27.00 C 0.53 0.53 0.29 0.37 -0.22 31 156 65 -46
22MAY26 28.00 C 0.25 0.25 0.11 0.12 -0.12 32 19 344 +19
22MAY26 29.00 C 0.05 0.05 0.05 0.03 -0.05 32 200 212 +200
22MAY26 30.00 C 0.04 0.04 0.04 0.01 -0.01 35 11 17 +11
22MAY26 31.00 C 0.01 0.01 0.01 0.01 0.00 44 45 45 +45
22MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
22MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
22MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
22MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
22MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
22MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
22MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 11.14 -0.37 96 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.64 -0.30 90 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.14 -0.35 83 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.64 -0.38 76 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.15 -0.32 87 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.63 -0.35 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.14 -0.39 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.64 -0.39 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.14 -0.52 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.64 -0.37 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.64 -0.35 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.65 -0.31 40 0 22 0
28MAY26 23.00 C 3.50 3.50 3.50 3.65 -0.31 31 6 535 0
28MAY26 24.00 C 0.00 0.00 0.00 2.68 -0.29 31 0 523 0
28MAY26 25.00 C 2.01 2.01 2.01 1.79 -0.26 31 30 1,474 0
28MAY26 26.00 C 1.19 1.19 0.95 1.03 -0.28 30 11 3,274 -10
28MAY26 27.00 C 0.59 0.59 0.42 0.52 -0.15 31 106 2,334 +5
28MAY26 28.00 C 0.31 0.31 0.20 0.23 -0.10 32 161 5,288 -159
28MAY26 29.00 C 0.16 0.16 0.10 0.09 -0.04 32 244 4,880 -10
28MAY26 30.00 C 0.07 0.07 0.05 0.03 -0.02 33 9 7,016 -5
28MAY26 31.00 C 0.04 0.04 0.04 0.01 -0.01 34 5 1,763 +5
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,703 0
28MAY26 33.00 C 0.01 0.02 0.01 0.01 0.00 45 3 1,413 +1
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 896 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 15.14 -0.29 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.64 -0.31 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.15 -0.31 92 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.65 -0.30 86 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.15 -0.31 79 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.69 -0.24 101 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.15 -0.31 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.65 -0.48 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.15 -0.52 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.65 -0.29 0 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 10.15 -0.34 0 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 9.65 -0.37 0 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.16 -0.31 53 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.66 -0.49 49 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.16 -0.37 44 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.66 -0.37 39 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.16 -0.50 32 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.66 -0.35 0 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 5.67 -0.32 34 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.68 -0.28 31 0 768 0
29JUN26 23.00 C 0.00 0.00 0.00 3.69 -0.28 26 0 573 0
29JUN26 24.00 C 0.00 0.00 0.00 2.76 -0.45 27 0 1,637 0
29JUN26 25.00 C 0.00 0.00 0.00 2.01 -0.24 30 0 2,593 0
29JUN26 26.00 C 1.48 1.48 1.26 1.38 -0.23 31 107 5,862 +60
29JUN26 27.00 C 1.15 1.15 0.78 0.91 -0.14 31 295 5,667 +209
29JUN26 28.00 C 0.72 0.77 0.53 0.56 -0.16 31 122 3,195 +97
29JUN26 29.00 C 0.49 0.49 0.41 0.36 -0.07 32 6 2,356 +1
29JUN26 30.00 C 0.33 0.33 0.25 0.20 -0.06 32 52 4,353 +2
29JUN26 31.00 C 0.23 0.23 0.19 0.11 -0.03 32 141 2,793 +47
29JUN26 32.00 C 0.14 0.14 0.14 0.06 -0.02 32 20 2,113 0
29JUN26 33.00 C 0.12 0.12 0.10 0.03 -0.01 32 129 1,457 +99
29JUN26 34.00 C 0.08 0.08 0.08 0.02 0.00 34 30 887 +30
29JUN26 35.00 C 0.10 0.10 0.10 0.01 0.00 34 10 935 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 568 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 409 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29JUN26 42.00 C 0.01 0.01 0.01 0.01 0.00 51 430 992 +430
30JUL26 17.00 C 0.00 0.00 0.00 9.65 -0.37 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.16 -0.31 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.67 -0.48 49 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.16 -0.37 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.66 -0.37 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.16 -0.50 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.66 -0.35 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.68 -0.31 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.68 -0.48 27 0 61 0
30JUL26 23.00 C 0.00 0.00 0.00 3.73 -0.48 27 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 3.01 -0.20 33 0 147 0
30JUL26 25.00 C 2.04 2.04 2.00 2.24 -0.20 31 120 603 +60
30JUL26 26.00 C 1.47 1.47 1.47 1.67 -0.18 31 30 583 +30
30JUL26 27.00 C 0.00 0.00 0.00 1.22 -0.15 32 0 900 0
30JUL26 28.00 C 0.84 0.84 0.81 0.88 -0.16 32 123 1,258 0
30JUL26 29.00 C 0.00 0.00 0.00 0.63 -0.11 32 0 1,017 0
30JUL26 30.00 C 0.57 0.57 0.50 0.45 -0.07 33 52 678 -2
30JUL26 31.00 C 0.00 0.00 0.00 0.30 -0.05 33 0 1,062 0
30JUL26 32.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 1,232 0
30JUL26 33.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 593 0
30JUL26 34.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 121 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 0.00 34 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 9.65 -0.37 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.16 -0.31 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.67 -0.48 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.16 -0.37 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.66 -0.37 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.16 -0.50 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.66 -0.35 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.69 -0.30 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.76 -0.40 31 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 3.79 -0.42 27 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 3.15 -0.23 32 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 2.41 -0.21 30 0 155 0
28AUG26 26.00 C 0.00 0.00 0.00 1.88 -0.18 30 0 1,056 0
28AUG26 27.00 C 0.00 0.00 0.00 1.44 -0.16 31 0 316 0
28AUG26 28.00 C 1.26 1.26 1.05 1.09 -0.17 31 100 149 +76
28AUG26 29.00 C 0.91 0.91 0.81 0.83 -0.14 31 148 288 +91
28AUG26 30.00 C 0.67 0.68 0.67 0.63 -0.09 32 35 767 +35
28AUG26 31.00 C 0.55 0.55 0.55 0.45 -0.08 32 1 14 +1
28AUG26 32.00 C 0.00 0.00 0.00 0.32 -0.06 32 0 2 0
28AUG26 33.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 8 0
28AUG26 34.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 30 0
28AUG26 36.00 C 0.22 0.22 0.22 0.08 -0.01 32 171 231 +171
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 33 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 14.15 -0.37 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.65 -0.37 63 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.15 -0.37 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.69 -0.33 68 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.15 -0.38 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.65 -0.48 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.15 -0.52 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.65 -0.37 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.15 -0.36 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.65 -0.38 0 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.16 -0.38 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.67 -0.48 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.16 -0.37 33 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.67 -0.36 35 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.18 -0.48 34 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 6.70 -0.33 34 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.77 -0.30 34 0 24 0
29SEP26 22.00 C 0.00 0.00 0.00 4.91 -0.25 34 0 603 0
29SEP26 23.00 C 0.00 0.00 0.00 4.14 -0.11 34 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.46 -0.22 34 0 701 0
29SEP26 25.00 C 2.81 2.81 2.28 2.77 -0.19 32 35 769 +35
29SEP26 26.00 C 1.85 1.85 1.85 2.27 -0.17 33 4 1,545 0
29SEP26 27.00 C 1.74 1.74 1.74 1.85 -0.14 33 1 3,110 +1
29SEP26 28.00 C 0.00 0.00 0.00 1.49 -0.12 33 0 1,326 0
29SEP26 29.00 C 0.00 0.00 0.00 1.19 -0.09 33 0 1,320 0
29SEP26 30.00 C 0.00 0.00 0.00 0.93 -0.08 33 0 954 0
29SEP26 31.00 C 0.00 0.00 0.00 0.73 -0.07 33 0 478 0
29SEP26 32.00 C 0.00 0.00 0.00 0.56 -0.07 33 0 472 0
29SEP26 33.00 C 0.00 0.00 0.00 0.44 -0.07 33 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.35 -0.04 34 0 434 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 -0.04 34 0 788 0
29SEP26 36.00 C 0.27 0.27 0.27 0.20 -0.03 34 12 847 +7
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 892 0
29SEP26 38.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 1,200 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 35 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.69 -0.33 54 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.15 -0.38 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.65 -0.48 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 11.15 -0.52 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.65 -0.38 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.15 -0.38 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.66 -0.37 34 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.16 -0.38 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.67 -0.48 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.18 -0.35 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.71 -0.32 31 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.25 -0.41 31 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 6.81 -0.22 31 0 107 0
30DEC26 21.00 C 0.00 0.00 0.00 5.98 -0.09 31 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 5.23 -0.03 31 0 981 0
30DEC26 23.00 C 0.00 0.00 0.00 4.54 -0.02 31 0 822 0
30DEC26 24.00 C 0.00 0.00 0.00 3.91 -0.14 31 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.24 -0.12 30 0 1,764 0
30DEC26 26.00 C 2.51 2.51 2.23 2.75 -0.10 30 65 2,745 +5
30DEC26 27.00 C 1.79 1.79 1.79 2.32 -0.09 30 15 601 -10
30DEC26 28.00 C 0.00 0.00 0.00 1.95 -0.06 30 0 1,849 0
30DEC26 29.00 C 1.41 1.41 1.41 1.62 -0.05 30 20 1,177 +20
30DEC26 30.00 C 1.10 1.10 1.10 1.35 -0.03 31 20 1,265 +20
30DEC26 31.00 C 0.00 0.00 0.00 1.11 -0.03 31 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.91 -0.01 31 0 1,022 0
30DEC26 33.00 C 0.00 0.00 0.00 0.75 -0.04 31 0 193 0
30DEC26 34.00 C 0.61 0.61 0.61 0.61 -0.04 31 24 271 -24
30DEC26 35.00 C 0.54 0.54 0.54 0.52 0.00 31 8 411 0
30DEC26 36.00 C 0.48 0.48 0.47 0.42 0.00 31 20 392 0
30DEC26 37.00 C 0.42 0.42 0.42 0.33 0.00 31 20 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 0.00 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 0.00 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 0.00 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 0.00 31 0 177 0
30MAR27 16.50 C 0.00 0.00 0.00 10.16 -0.37 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.67 -0.36 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.19 -0.35 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.73 -0.42 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.28 -0.25 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.85 -0.18 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.43 -0.23 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.03 -0.07 30 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.26 -0.09 30 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.37 -0.28 27 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 4.74 -0.26 28 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 4.15 -0.25 28 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 3.62 -0.23 28 0 1,679 0
30MAR27 26.00 C 0.00 0.00 0.00 3.13 -0.23 29 0 6,349 0
30MAR27 27.00 C 0.00 0.00 0.00 2.71 -0.21 29 0 8,354 0
30MAR27 28.00 C 0.00 0.00 0.00 2.33 -0.19 29 0 6,997 0
30MAR27 29.00 C 0.00 0.00 0.00 1.99 -0.19 29 0 295 0
30MAR27 30.00 C 0.00 0.00 0.00 1.70 -0.16 29 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.43 -0.16 29 0 283 0
30MAR27 32.00 C 0.00 0.00 0.00 1.22 -0.14 29 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 1.03 -0.12 29 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.87 -0.11 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.75 -0.11 30 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.65 -0.09 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.54 -0.08 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.45 -0.08 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.37 -0.07 30 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.31 -0.06 30 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 -0.06 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.21 -0.04 30 0 178 0
TOTAL CALL 3,667 163,420 +1,513
15MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
15MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
15MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
15MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
15MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
15MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 600 0
15MAY26 25.00 P 0.01 0.03 0.01 0.01 0.00 45 57 650 +45
15MAY26 26.00 P 0.06 0.15 0.06 0.06 -0.02 33 52 1,459 +14
15MAY26 27.00 P 0.30 0.69 0.30 0.50 +0.08 34 100 479 +58
15MAY26 28.00 P 1.15 1.53 1.15 1.42 +0.28 50 137 250 -27
15MAY26 29.00 P 2.40 2.60 2.40 2.45 +0.37 85 6 102 +2
15MAY26 30.00 P 0.00 0.00 0.00 3.48 +0.40 119 0 32 0
15MAY26 31.00 P 0.00 0.00 0.00 4.51 +0.43 152 0 29 0
15MAY26 32.00 P 0.00 0.00 0.00 5.54 +0.46 184 0 0 0
15MAY26 33.00 P 0.00 0.00 0.00 6.55 +0.47 209 0 54 0
15MAY26 34.00 P 0.00 0.00 0.00 7.55 +0.47 230 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 8.55 +0.47 250 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 9.55 +0.47 268 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 10.55 +0.47 287 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 11.55 +0.47 305 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 12.55 +0.47 322 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 13.55 +0.47 337 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 14.55 +0.47 352 0 0 0
22MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
22MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
22MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
22MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
22MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
22MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
22MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 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 43 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
22MAY26 25.00 P 0.00 0.00 0.00 0.07 0.00 32 1 293 0
22MAY26 26.00 P 0.19 0.41 0.19 0.28 +0.04 32 500 951 +436
22MAY26 27.00 P 0.53 0.89 0.53 0.76 +0.13 33 121 147 +15
22MAY26 28.00 P 1.35 1.35 1.35 1.53 +0.22 36 5 13 +5
22MAY26 29.00 P 0.00 0.00 0.00 2.45 +0.36 41 0 0 0
22MAY26 30.00 P 0.00 0.00 0.00 3.48 +0.39 57 0 0 0
22MAY26 31.00 P 0.00 0.00 0.00 4.51 +0.43 73 0 0 0
22MAY26 32.00 P 0.00 0.00 0.00 5.54 +0.46 88 0 0 0
22MAY26 33.00 P 0.00 0.00 0.00 6.55 +0.47 100 0 0 0
22MAY26 34.00 P 0.00 0.00 0.00 7.55 +0.47 110 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 8.55 +0.47 119 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 9.55 +0.47 128 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 10.56 +0.48 138 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 11.55 +0.47 145 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 12.55 +0.47 153 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 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 51 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,721 0
28MAY26 23.00 P 0.01 0.02 0.01 0.01 0.00 34 142 3,199 -10
28MAY26 24.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 2,902 0
28MAY26 25.00 P 0.12 0.18 0.12 0.15 +0.03 32 13 4,095 +1
28MAY26 26.00 P 0.30 0.50 0.30 0.42 +0.08 32 93 6,561 +79
28MAY26 27.00 P 0.70 1.05 0.70 0.92 +0.15 33 75 2,957 +26
28MAY26 28.00 P 0.00 0.00 0.00 1.63 +0.24 34 0 2,634 0
28MAY26 29.00 P 2.73 2.73 2.73 2.52 +0.27 39 30 3,521 -30
28MAY26 30.00 P 3.68 3.68 3.68 3.49 +0.32 46 30 2,076 0
28MAY26 31.00 P 4.65 4.65 4.65 4.51 +0.43 57 30 825 +30
28MAY26 32.00 P 5.64 5.64 5.64 5.54 +0.43 69 14 891 +14
28MAY26 33.00 P 0.00 0.00 0.00 6.57 +0.49 80 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 7.55 +0.47 86 0 73 0
28MAY26 35.00 P 0.00 0.00 0.00 8.55 +0.47 93 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 9.55 +0.47 100 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 10.69 +0.61 122 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 11.55 +0.47 113 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 12.55 +0.47 120 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 13.55 +0.47 126 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 14.55 +0.47 132 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 15.40 +0.32 104 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 81 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 66 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 59 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,260 0
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 43 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 35 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 1,380 0
29JUN26 22.00 P 0.10 0.10 0.10 0.09 +0.02 33 13 1,560 0
29JUN26 23.00 P 0.17 0.17 0.17 0.20 +0.03 32 10 4,570 +10
29JUN26 24.00 P 0.31 0.41 0.31 0.40 +0.07 32 28 2,177 0
29JUN26 25.00 P 0.55 0.76 0.55 0.72 +0.12 33 30 8,590 +22
29JUN26 26.00 P 0.98 1.26 0.98 1.17 +0.14 33 378 3,398 +248
29JUN26 27.00 P 1.52 1.82 1.52 1.76 +0.19 33 150 4,542 +90
29JUN26 28.00 P 2.29 2.29 2.29 2.46 +0.23 34 17 3,157 0
29JUN26 29.00 P 0.00 0.00 0.00 3.27 +0.24 35 0 1,146 0
29JUN26 30.00 P 0.00 0.00 0.00 4.16 +0.26 37 0 376 0
29JUN26 31.00 P 4.79 4.79 4.79 5.11 +0.36 41 10 2,562 +10
29JUN26 32.00 P 0.00 0.00 0.00 6.09 +0.30 45 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 7.09 +0.36 50 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 8.11 +0.65 55 0 250 0
29JUN26 35.00 P 0.00 0.00 0.00 9.02 +0.39 54 0 200 0
29JUN26 36.00 P 0.00 0.00 0.00 9.98 +0.15 55 0 230 0
29JUN26 37.00 P 0.00 0.00 0.00 10.98 +0.37 59 0 174 0
29JUN26 38.00 P 0.00 0.00 0.00 11.94 +0.34 58 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 13.05 +0.58 72 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 14.07 +0.45 77 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 15.06 +0.44 79 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 15.96 +0.34 74 0 60 0
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 36 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 0.02 +0.01 35 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 126 0
30JUL26 22.00 P 0.20 0.20 0.20 0.22 +0.04 32 21 750 +20
30JUL26 23.00 P 0.30 0.38 0.30 0.39 +0.05 32 71 884 -67
30JUL26 24.00 P 0.63 0.63 0.63 0.65 +0.08 32 200 1,075 +200
30JUL26 25.00 P 0.87 0.87 0.87 1.04 +0.15 33 5 1,735 0
30JUL26 26.00 P 1.53 1.58 1.53 1.52 +0.19 33 32 2,622 0
30JUL26 27.00 P 1.83 2.20 1.83 2.10 +0.19 34 60 1,165 +26
30JUL26 28.00 P 2.93 2.94 2.93 2.78 +0.22 34 60 1,720 0
30JUL26 29.00 P 0.00 0.00 0.00 3.43 +0.12 32 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 4.33 +0.33 35 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 5.26 +0.32 38 0 138 0
30JUL26 32.00 P 6.40 6.40 6.40 6.16 +0.33 39 17 70 +17
30JUL26 33.00 P 0.00 0.00 0.00 7.16 +0.37 43 0 63 0
30JUL26 34.00 P 0.00 0.00 0.00 8.15 +0.38 46 0 42 0
30JUL26 35.00 P 9.26 9.26 9.26 9.13 +0.46 49 30 68 +30
30JUL26 36.00 P 9.70 9.70 9.70 10.00 +0.17 45 30 114 +30
30JUL26 37.00 P 0.00 0.00 0.00 10.98 +0.37 47 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 11.94 +0.34 47 0 34 0
30JUL26 39.00 P 0.00 0.00 0.00 13.10 +0.54 60 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 14.10 +0.48 63 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 15.08 +0.46 64 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 101 0
28AUG26 21.00 P 0.18 0.18 0.18 0.19 +0.03 32 1 73 +1
28AUG26 22.00 P 0.31 0.31 0.31 0.32 +0.03 31 60 420 +60
28AUG26 23.00 P 0.54 0.54 0.54 0.54 +0.07 31 20 785 +20
28AUG26 24.00 P 0.85 0.85 0.85 0.83 +0.09 31 1 750 +1
28AUG26 25.00 P 1.19 1.27 1.19 1.24 +0.15 32 8 518 +8
28AUG26 26.00 P 1.57 1.80 1.57 1.72 +0.17 32 32 45 +2
28AUG26 27.00 P 2.05 2.42 2.05 2.30 +0.17 33 135 198 +105
28AUG26 28.00 P 2.83 3.15 2.83 2.96 +0.18 33 270 452 +270
28AUG26 29.00 P 3.41 3.41 3.41 3.64 +0.15 33 30 30 +30
28AUG26 30.00 P 0.00 0.00 0.00 4.50 +0.24 34 0 0 0
28AUG26 31.00 P 5.61 5.61 5.61 5.36 +0.25 35 30 30 +30
28AUG26 32.00 P 0.00 0.00 0.00 6.27 +0.30 37 0 0 0
28AUG26 33.00 P 7.41 7.41 7.41 7.21 +0.34 39 30 30 +30
28AUG26 34.00 P 0.00 0.00 0.00 8.17 +0.38 41 0 0 0
28AUG26 35.00 P 9.28 9.28 9.28 9.18 +0.47 44 30 30 +30
28AUG26 36.00 P 0.00 0.00 0.00 10.16 +0.33 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.03 +0.42 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.99 +0.39 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.10 +0.54 53 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.10 +0.48 55 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.09 +0.47 57 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 45 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 35 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.01 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.02 34 0 371 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 +0.02 34 0 1,288 0
29SEP26 20.00 P 0.21 0.23 0.21 0.22 +0.02 34 60 785 0
29SEP26 21.00 P 0.37 0.37 0.37 0.37 +0.04 34 4 1,092 +4
29SEP26 22.00 P 0.00 0.00 0.00 0.57 +0.06 34 0 1,495 0
29SEP26 23.00 P 0.93 0.93 0.90 0.84 +0.07 34 102 4,346 +102
29SEP26 24.00 P 0.00 0.00 0.00 1.18 +0.09 34 0 883 0
29SEP26 25.00 P 0.00 0.00 0.00 1.60 +0.12 35 0 3,897 0
29SEP26 26.00 P 2.14 2.46 2.14 2.10 +0.14 35 7 967 +6
29SEP26 27.00 P 3.10 3.10 3.10 2.67 +0.16 35 1 721 +1
29SEP26 28.00 P 3.54 3.54 3.54 3.32 +0.19 35 30 1,044 -30
29SEP26 29.00 P 0.00 0.00 0.00 4.03 +0.21 36 0 1,255 0
29SEP26 30.00 P 0.00 0.00 0.00 4.80 +0.24 36 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 5.61 +0.24 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.48 +0.26 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.38 +0.27 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.31 +0.28 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.27 +0.29 42 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.25 +0.30 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.24 +0.30 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.24 +0.30 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.26 +0.31 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.28 +0.31 55 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.30 +0.31 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.32 +0.31 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 31 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.03 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.02 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 494 0
30DEC26 18.50 P 0.20 0.20 0.20 0.18 +0.03 31 27 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.05 31 0 539 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 +0.06 31 0 146 0
30DEC26 20.00 P 0.00 0.00 0.00 0.39 +0.07 31 0 3,420 0
30DEC26 21.00 P 0.00 0.00 0.00 0.58 +0.09 31 0 759 0
30DEC26 22.00 P 0.82 0.82 0.82 0.83 +0.12 32 1 856 +1
30DEC26 23.00 P 1.22 1.25 1.22 1.14 +0.14 32 10 890 +5
30DEC26 24.00 P 1.49 1.49 1.49 1.51 +0.17 32 2 847 0
30DEC26 25.00 P 0.00 0.00 0.00 1.94 +0.19 32 0 1,773 0
30DEC26 26.00 P 0.00 0.00 0.00 2.44 +0.20 32 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.02 +0.23 32 0 365 0
30DEC26 28.00 P 0.00 0.00 0.00 3.65 +0.25 32 0 592 0
30DEC26 29.00 P 0.00 0.00 0.00 4.33 +0.27 33 0 865 0
30DEC26 30.00 P 0.00 0.00 0.00 5.07 +0.27 33 0 463 0
30DEC26 31.00 P 0.00 0.00 0.00 5.86 +0.29 34 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.68 +0.30 34 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.55 +0.30 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.45 +0.31 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.37 +0.31 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.33 +0.31 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.30 +0.32 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.28 +0.31 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.28 +0.31 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.29 +0.31 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.30 +0.31 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.33 +0.32 50 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 0.25 0.25 0.25 0.23 0.00 30 10 154 +10
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 0.36 +0.01 30 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 0.44 +0.01 30 0 88 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 +0.01 30 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 +0.02 30 0 113 0
30MAR27 22.00 P 1.12 1.12 1.12 1.02 +0.02 30 4 225 +4
30MAR27 23.00 P 0.00 0.00 0.00 1.36 +0.04 30 0 3,643 0
30MAR27 24.00 P 0.00 0.00 0.00 1.75 +0.05 30 0 136 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 +0.07 30 0 1,400 0
30MAR27 26.00 P 3.04 3.04 3.04 2.70 +0.07 30 5 6,358 +5
30MAR27 27.00 P 0.00 0.00 0.00 3.27 +0.08 31 0 8,165 0
30MAR27 28.00 P 0.00 0.00 0.00 3.89 +0.11 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.56 +0.12 31 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.29 +0.15 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 6.04 +0.15 32 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.86 +0.18 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.69 +0.19 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.57 +0.21 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.47 +0.22 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.40 +0.23 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.35 +0.25 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.33 +0.27 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.31 +0.28 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.31 +0.29 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.31 +0.29 42 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.33 +0.30 44 0 0 0
TOTAL PUT 3,478 176,052 +1,989
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 0.00 276 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 0.00 294 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 0.00 280 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.15 0.00 285 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.13 0.00 280 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.11 0.00 269 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.10 0.00 275 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.09 0.00 277 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.08 0.00 276 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.07 0.00 271 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.06 0.00 265 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.05 0.00 255 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.04 0.00 244 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.03 0.00 229 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.02 0.00 210 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 445 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 -0.01 247 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.05 0.00 281 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.07 -0.01 258 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.11 0.00 281 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.14 0.00 270 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.18 0.00 278 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.22 0.00 279 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.26 0.00 278 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.30 0.00 274 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 0.00 267 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.39 0.00 281 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 0.00 272 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 0.00 282 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 0.00 268 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 0.00 278 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$ 16.41
28MAY26 8.50 C 0.00 0.00 0.00 7.92 +0.39 107 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 7.67 +0.31 100 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.42 +0.35 92 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.17 +0.32 81 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.92 +0.40 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.67 +0.36 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.42 +0.34 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.92 +0.36 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.42 +0.37 0 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 4.92 +0.37 0 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 4.42 +0.37 0 0 331 0
28MAY26 12.50 C 0.00 0.00 0.00 3.94 +0.38 67 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 3.44 +0.36 58 0 940 0
28MAY26 13.50 C 0.00 0.00 0.00 2.93 +0.32 43 0 1,030 0
28MAY26 14.00 C 2.41 2.41 2.41 2.45 +0.40 46 2 445 -2
28MAY26 14.50 C 0.00 0.00 0.00 1.98 +0.37 44 0 263 0
28MAY26 15.00 C 0.00 0.00 0.00 1.55 +0.37 45 0 779 0
28MAY26 15.50 C 0.95 1.03 0.95 1.12 +0.28 41 30 364 0
28MAY26 16.00 C 0.74 0.74 0.74 0.80 +0.22 42 3 794 +3
28MAY26 16.50 C 0.50 0.57 0.39 0.55 +0.17 44 243 666 -170
28MAY26 17.00 C 0.33 0.38 0.33 0.37 +0.13 45 25 1,603 +25
28MAY26 17.50 C 0.24 0.24 0.24 0.23 +0.09 45 15 130 0
28MAY26 18.00 C 0.13 0.13 0.13 0.13 +0.05 45 25 53 +9
28MAY26 18.50 C 0.08 0.10 0.08 0.08 +0.04 46 12 103 0
28MAY26 19.00 C 0.06 0.06 0.06 0.04 +0.02 45 10 43 +10
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 55 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.94 +0.37 73 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.69 +0.33 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.42 +0.35 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.19 +0.34 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.94 +0.38 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.69 +0.37 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.44 +0.36 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.94 +0.36 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.45 +0.40 48 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 4.95 +0.40 42 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 4.44 +0.27 0 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 3.98 +0.35 44 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 3.50 +0.36 42 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 3.01 +0.32 38 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 +0.31 41 0 987 0
29JUN26 14.50 C 0.00 0.00 0.00 2.18 +0.36 41 0 1,072 0
29JUN26 15.00 C 0.00 0.00 0.00 1.80 +0.36 41 0 191 0
29JUN26 15.50 C 1.25 1.25 1.25 1.43 +0.27 39 1 576 +1
29JUN26 16.00 C 0.00 0.00 0.00 1.15 +0.25 40 0 692 0
29JUN26 16.50 C 0.91 0.91 0.91 0.91 +0.20 41 30 145 -15
29JUN26 17.00 C 0.66 0.66 0.66 0.72 +0.19 41 1 844 +1
29JUN26 17.50 C 0.56 0.56 0.56 0.55 +0.17 42 20 480 +1
29JUN26 18.00 C 0.27 0.43 0.27 0.41 +0.14 41 24 160 +8
29JUN26 18.50 C 0.33 0.33 0.33 0.30 +0.11 41 2 52 -2
29JUN26 19.00 C 0.26 0.26 0.26 0.22 +0.09 42 31 127 -27
29JUN26 19.50 C 0.21 0.21 0.21 0.16 +0.07 42 6 81 -6
29JUN26 20.00 C 0.16 0.17 0.16 0.11 +0.05 41 60 176 +60
29JUN26 21.00 C 0.11 0.11 0.10 0.05 +0.02 41 15 70 +5
29JUN26 22.00 C 0.07 0.07 0.07 0.03 +0.01 43 14 44 +14
30JUL26 8.50 C 0.00 0.00 0.00 7.94 +0.37 64 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.69 +0.33 60 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 7.44 +0.37 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.19 +0.34 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.94 +0.38 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.69 +0.37 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.44 +0.36 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.94 +0.36 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.45 +0.40 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.95 +0.30 37 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 4.44 +0.27 0 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 3.98 +0.29 38 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 3.50 +0.28 37 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 3.04 +0.27 36 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 2.64 +0.35 38 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 2.25 +0.33 38 0 29 0
30JUL26 15.00 C 0.00 0.00 0.00 1.90 +0.33 38 0 71 0
30JUL26 15.50 C 0.00 0.00 0.00 1.55 +0.25 37 0 13 0
30JUL26 16.00 C 1.11 1.14 1.11 1.29 +0.23 38 3 71 0
30JUL26 16.50 C 0.00 0.00 0.00 1.05 +0.19 38 0 46 0
30JUL26 17.00 C 0.81 0.81 0.81 0.89 +0.20 39 15 64 0
30JUL26 17.50 C 0.66 0.66 0.66 0.71 +0.17 39 13 28 +13
30JUL26 18.00 C 0.59 0.59 0.59 0.56 +0.14 39 2 68 0
30JUL26 18.50 C 0.47 0.47 0.47 0.44 +0.12 39 1 28 +1
30JUL26 19.00 C 0.00 0.00 0.00 0.34 +0.09 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.26 +0.08 38 0 41 0
30JUL26 20.00 C 0.00 0.00 0.00 0.20 +0.06 39 0 32 0
30JUL26 21.00 C 0.00 0.00 0.00 0.12 +0.04 39 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 82 0
28AUG26 9.50 C 0.00 0.00 0.00 6.94 +0.38 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.69 +0.37 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.44 +0.36 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.94 +0.36 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.45 +0.31 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.96 +0.31 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.44 +0.27 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.98 +0.27 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.54 +0.29 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.09 +0.25 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.68 +0.29 35 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 2.37 +0.33 38 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 2.04 +0.32 38 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 1.71 +0.23 37 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 1.46 +0.23 37 0 62 0
28AUG26 16.50 C 1.16 1.21 1.16 1.25 +0.21 38 30 70 +15
28AUG26 17.00 C 0.00 0.00 0.00 1.05 +0.19 38 0 32 0
28AUG26 17.50 C 0.00 0.00 0.00 0.89 +0.18 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.74 +0.17 38 0 39 0
28AUG26 18.50 C 0.00 0.00 0.00 0.60 +0.14 38 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 0.49 +0.12 38 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.40 +0.10 38 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.32 +0.09 38 0 70 0
28AUG26 21.00 C 0.00 0.00 0.00 0.21 +0.07 38 0 20 0
28AUG26 22.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.94 +0.37 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.69 +0.33 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.44 +0.37 47 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 7.19 +0.34 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.94 +0.38 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.69 +0.37 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.44 +0.36 0 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 5.95 +0.37 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.46 +0.31 39 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 4.96 +0.31 35 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 4.45 +0.28 27 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 3.99 +0.24 32 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 3.54 +0.23 32 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 3.14 +0.23 34 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.77 +0.24 34 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 2.52 +0.31 38 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 2.20 +0.29 37 0 538 0
29SEP26 15.50 C 0.00 0.00 0.00 1.92 +0.32 38 0 530 0
29SEP26 16.00 C 0.00 0.00 0.00 1.61 +0.23 36 0 45 0
29SEP26 16.50 C 1.28 1.28 1.28 1.39 +0.22 36 1 92 +1
29SEP26 17.00 C 1.10 1.18 1.10 1.19 +0.19 37 135 161 +115
29SEP26 17.50 C 1.00 1.01 1.00 1.02 +0.17 37 21 105 +21
29SEP26 18.00 C 0.00 0.00 0.00 0.87 +0.14 37 0 51 0
29SEP26 18.50 C 0.00 0.00 0.00 0.75 +0.12 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.65 +0.13 38 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.55 +0.11 38 0 40 0
29SEP26 20.00 C 0.49 0.49 0.49 0.46 +0.10 38 1 15 +1
29SEP26 21.00 C 0.34 0.34 0.34 0.32 +0.08 38 1 17 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.22 +0.06 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.94 +0.37 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.69 +0.33 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.44 +0.37 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.19 +0.34 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.94 +0.38 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.70 +0.38 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.45 +0.37 35 0 0 0
30DEC26 10.50 C 5.75 5.75 5.75 5.95 +0.31 31 5 29 -5
30DEC26 11.00 C 0.00 0.00 0.00 5.46 +0.29 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.01 +0.30 32 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 4.52 +0.32 29 0 245 0
30DEC26 12.50 C 0.00 0.00 0.00 4.11 +0.34 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.74 +0.33 32 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 3.39 +0.27 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 3.06 +0.27 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.76 +0.26 34 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 +0.27 34 0 137 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 +0.31 35 0 215 0
30DEC26 16.00 C 1.91 1.91 1.91 1.97 +0.22 34 15 93 +15
30DEC26 16.50 C 1.70 1.70 1.70 1.76 +0.22 34 15 97 +15
30DEC26 17.00 C 1.51 1.51 1.51 1.56 +0.20 35 45 136 +45
30DEC26 17.50 C 0.00 0.00 0.00 1.38 +0.18 35 0 50 0
30DEC26 18.00 C 1.16 1.16 1.16 1.22 +0.16 35 5 212 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 +0.15 35 0 72 0
30DEC26 19.00 C 0.00 0.00 0.00 0.97 +0.12 36 0 88 0
30DEC26 19.50 C 0.00 0.00 0.00 0.87 +0.13 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 +0.12 36 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.58 +0.10 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 +0.08 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 7.94 +0.37 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.69 +0.33 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.45 +0.38 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.21 +0.36 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.97 +0.40 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.73 +0.39 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.51 +0.40 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.06 +0.42 34 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.63 +0.46 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.22 +0.48 35 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.83 +0.47 35 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 4.31 +0.25 31 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 3.97 +0.25 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.64 +0.25 32 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 3.33 +0.24 32 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 3.04 +0.24 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.76 +0.22 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.52 +0.22 33 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 2.28 +0.24 33 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 2.06 +0.22 33 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.86 +0.20 34 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 1.68 +0.18 34 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 1.53 +0.16 34 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 1.39 +0.15 34 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.26 +0.14 34 0 104 0
30MAR27 19.50 C 0.00 0.00 0.00 1.15 +0.14 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 1.04 +0.13 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.83 +0.11 35 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.67 +0.11 35 0 0 0
TOTAL CALL 877 24,559 +153
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 1,033 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 509 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,079 0
28MAY26 13.50 P 0.02 0.02 0.02 0.01 -0.01 46 1 379 0
28MAY26 14.00 P 0.04 0.04 0.04 0.03 -0.02 47 1 226 0
28MAY26 14.50 P 0.08 0.08 0.06 0.06 -0.03 45 16 545 0
28MAY26 15.00 P 0.11 0.12 0.11 0.12 -0.07 45 271 422 +263
28MAY26 15.50 P 0.23 0.23 0.21 0.23 -0.11 44 45 144 +43
28MAY26 16.00 P 0.49 0.49 0.38 0.40 -0.18 44 73 507 +5
28MAY26 16.50 P 0.73 0.73 0.73 0.65 -0.24 45 40 132 +25
28MAY26 17.00 P 0.00 0.00 0.00 0.96 -0.29 46 0 2 0
28MAY26 17.50 P 0.00 0.00 0.00 1.34 -0.28 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.70 -0.36 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.15 -0.37 45 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.62 -0.39 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.15 -0.39 59 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.65 -0.35 65 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.61 -0.39 65 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.61 -0.39 75 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 311 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 511 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 323 0
29JUN26 13.00 P 0.07 0.07 0.07 0.07 -0.02 42 72 669 +72
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.03 40 0 504 0
29JUN26 14.00 P 0.17 0.17 0.17 0.19 -0.04 41 1 347 0
29JUN26 14.50 P 0.00 0.00 0.00 0.29 -0.06 40 0 195 0
29JUN26 15.00 P 0.40 0.42 0.40 0.43 -0.09 40 206 426 +196
29JUN26 15.50 P 0.62 0.69 0.60 0.61 -0.14 40 315 425 +128
29JUN26 16.00 P 0.82 0.86 0.81 0.85 -0.16 41 347 357 +323
29JUN26 16.50 P 1.17 1.17 1.17 1.13 -0.20 41 15 66 +15
29JUN26 17.00 P 1.56 1.56 1.55 1.42 -0.28 41 16 77 +16
29JUN26 17.50 P 0.00 0.00 0.00 1.82 -0.27 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 2.21 -0.22 44 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 2.55 -0.30 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.06 -0.26 47 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.52 -0.26 49 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.98 -0.26 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.88 -0.29 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.84 -0.31 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 40 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 755 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 113 0
30JUL26 13.50 P 0.00 0.00 0.00 0.20 -0.05 38 0 35 0
30JUL26 14.00 P 0.00 0.00 0.00 0.30 -0.06 38 0 104 0
30JUL26 14.50 P 0.41 0.41 0.41 0.42 -0.09 38 60 118 +60
30JUL26 15.00 P 0.00 0.00 0.00 0.58 -0.11 38 0 148 0
30JUL26 15.50 P 0.77 0.77 0.77 0.78 -0.15 38 15 109 -15
30JUL26 16.00 P 1.06 1.06 1.06 1.03 -0.17 38 7 122 +7
30JUL26 16.50 P 0.00 0.00 0.00 1.32 -0.20 39 0 15 0
30JUL26 17.00 P 1.74 1.74 1.74 1.64 -0.22 40 1 1 +1
30JUL26 17.50 P 0.00 0.00 0.00 1.93 -0.25 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.29 -0.28 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.68 -0.30 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.16 -0.34 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.60 -0.34 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.07 -0.23 45 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.95 -0.27 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.93 -0.24 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 0.00 40 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.20 -0.04 37 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 0.30 -0.05 38 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.41 -0.07 37 0 49 0
28AUG26 14.50 P 0.00 0.00 0.00 0.55 -0.09 37 0 80 0
28AUG26 15.00 P 0.00 0.00 0.00 0.72 -0.12 37 0 92 0
28AUG26 15.50 P 0.92 0.92 0.92 0.93 -0.15 37 5 30 0
28AUG26 16.00 P 1.20 1.20 1.20 1.18 -0.17 37 15 241 +15
28AUG26 16.50 P 0.00 0.00 0.00 1.46 -0.20 38 0 107 0
28AUG26 17.00 P 1.91 1.91 1.81 1.77 -0.22 38 27 72 +27
28AUG26 17.50 P 0.00 0.00 0.00 2.08 -0.23 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.49 -0.22 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.89 -0.21 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.29 -0.22 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.70 -0.24 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.15 -0.22 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.01 -0.26 42 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.94 -0.26 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 1,058 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 1,212 0
29SEP26 12.50 P 0.26 0.26 0.26 0.22 -0.04 38 1 401 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.05 38 0 224 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.07 38 0 201 0
29SEP26 14.00 P 0.00 0.00 0.00 0.56 -0.09 38 0 229 0
29SEP26 14.50 P 0.00 0.00 0.00 0.73 -0.10 38 0 68 0
29SEP26 15.00 P 0.95 0.95 0.87 0.92 -0.13 38 139 661 +139
29SEP26 15.50 P 0.00 0.00 0.00 1.14 -0.15 38 0 530 0
29SEP26 16.00 P 0.00 0.00 0.00 1.39 -0.18 38 0 31 0
29SEP26 16.50 P 0.00 0.00 0.00 1.67 -0.19 39 0 51 0
29SEP26 17.00 P 0.00 0.00 0.00 1.97 -0.22 39 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.31 -0.22 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.66 -0.26 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.03 -0.28 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.43 -0.29 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.83 -0.32 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.27 -0.30 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.16 -0.30 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 -0.27 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
30DEC26 9.00 P 0.07 0.07 0.07 0.02 -0.01 35 1 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 13 0
30DEC26 10.50 P 0.15 0.15 0.15 0.10 -0.02 36 1 50 0
30DEC26 11.00 P 0.18 0.18 0.18 0.14 -0.03 36 1 121 -1
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.04 36 0 355 0
30DEC26 12.00 P 0.29 0.29 0.29 0.28 -0.05 36 50 205 +50
30DEC26 12.50 P 0.00 0.00 0.00 0.38 -0.06 36 0 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.07 36 0 158 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 -0.10 36 0 93 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 -0.10 36 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 -0.13 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 -0.14 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.43 -0.16 36 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.68 -0.19 36 0 33 0
30DEC26 16.50 P 2.00 2.00 2.00 1.97 -0.19 37 15 56 +15
30DEC26 17.00 P 2.39 2.39 2.39 2.26 -0.22 37 6 72 +6
30DEC26 17.50 P 0.00 0.00 0.00 2.59 -0.23 37 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.93 -0.25 37 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 3.29 -0.27 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.66 -0.27 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.06 -0.29 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.47 -0.30 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.32 -0.30 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.22 -0.29 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.02 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.01 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.02 35 0 82 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.05 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 -0.05 35 0 64 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 -0.08 35 0 231 0
30MAR27 13.00 P 0.70 0.70 0.70 0.66 -0.08 35 1 91 +1
30MAR27 13.50 P 0.00 0.00 0.00 0.82 -0.08 35 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 0.99 -0.10 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.17 -0.14 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.39 -0.16 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.63 -0.17 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 1.90 -0.18 35 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 2.18 -0.20 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.49 -0.21 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.81 -0.23 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.15 -0.23 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.49 -0.24 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.87 -0.25 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.25 -0.26 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.64 -0.28 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.47 -0.28 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.34 -0.28 39 0 0 0
TOTAL PUT 1,764 24,145 +1,391
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$ 14.70
28MAY26 9.50 C 0.00 0.00 0.00 5.21 -0.04 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.96 -0.04 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.71 -0.03 0 0 3 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 -0.04 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.21 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.72 -0.04 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.23 -0.04 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.78 -0.04 26 0 25 0
28MAY26 14.50 C 0.34 0.38 0.34 0.41 -0.03 25 8 74 +2
28MAY26 15.00 C 0.15 0.15 0.15 0.18 -0.04 26 1 469 0
28MAY26 15.50 C 0.08 0.08 0.06 0.07 -0.01 27 5 653 0
28MAY26 16.00 C 0.03 0.03 0.02 0.02 -0.01 27 5 257 +3
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.96 -0.04 76 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.71 -0.04 71 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.46 -0.04 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.21 -0.04 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.96 -0.04 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.72 -0.04 27 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.24 -0.04 26 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.82 -0.04 26 0 47 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 -0.02 27 0 464 0
29JUN26 15.00 C 0.28 0.28 0.25 0.29 -0.02 27 2 1,002 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 -0.02 26 0 522 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 252 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 0.00 27 0 263 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.73 -0.04 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.28 -0.04 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.88 -0.06 25 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.62 -0.05 26 0 73 0
30JUL26 15.00 C 0.00 0.00 0.00 0.43 -0.03 27 0 285 0
30JUL26 15.50 C 0.00 0.00 0.00 0.28 -0.03 26 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.71 -0.04 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.71 -0.04 0 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.22 -0.04 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.76 -0.04 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.35 -0.04 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.00 -0.05 26 0 6 0
28AUG26 14.50 C 0.00 0.00 0.00 0.77 -0.04 27 0 39 0
28AUG26 15.00 C 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.96 -0.04 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.71 -0.04 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.46 -0.04 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.21 -0.04 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.96 -0.04 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.71 -0.04 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.72 -0.03 29 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.25 -0.05 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.84 -0.04 29 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 -0.03 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.21 -0.02 29 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.94 -0.02 29 0 68 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.02 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 -0.01 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 -0.02 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 -0.02 29 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 0.00 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 0.00 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.09 0.00 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 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 5.46 -0.04 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.21 -0.04 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.96 -0.04 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.71 -0.04 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.21 -0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.71 -0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.24 -0.01 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.80 +0.03 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.42 -0.04 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.09 -0.04 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.80 -0.03 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.49 -0.08 28 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.27 -0.02 28 0 16 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 -0.03 28 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 -0.03 29 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 -0.02 29 0 51 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 -0.01 29 0 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.02 29 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 -0.01 30 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.02 29 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 -0.01 30 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.71 -0.04 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.21 -0.04 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.74 -0.04 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.32 -0.04 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.95 -0.04 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.61 -0.04 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.30 -0.04 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.01 -0.04 28 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.70 -0.04 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.48 -0.03 27 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.27 -0.04 27 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.10 -0.03 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 -0.03 27 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.80 -0.03 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 -0.01 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 -0.04 28 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 -0.02 28 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.02 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.01 28 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 0.00 29 0 15 0
TOTAL CALL 21 8,164 +5
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 103 0
28MAY26 13.50 P 0.00 0.00 0.00 0.07 0.00 26 0 431 0
28MAY26 14.00 P 0.20 0.22 0.20 0.22 +0.02 27 12 840 -12
28MAY26 14.50 P 0.52 0.52 0.52 0.48 +0.03 26 7 290 +1
28MAY26 15.00 P 0.00 0.00 0.00 0.86 +0.03 26 0 168 0
28MAY26 15.50 P 0.00 0.00 0.00 1.35 +0.07 35 1 101 +1
28MAY26 16.00 P 1.83 1.83 1.83 1.80 +0.04 29 1 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.29 +0.04 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.80 +0.06 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.32 +0.08 58 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.82 +0.09 65 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.28 +0.05 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.78 +0.05 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.78 +0.05 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.81 +0.09 93 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.81 +0.08 103 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 51 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 0.00 27 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 26 0 83 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 171 0
29JUN26 13.50 P 0.22 0.22 0.22 0.23 +0.01 26 24 183 +4
29JUN26 14.00 P 0.42 0.42 0.42 0.42 +0.02 26 2 173 +1
29JUN26 14.50 P 0.00 0.00 0.00 0.67 +0.03 25 0 450 0
29JUN26 15.00 P 0.00 0.00 0.00 1.02 +0.03 26 0 978 0
29JUN26 15.50 P 0.00 0.00 0.00 1.41 +0.03 26 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.85 +0.04 26 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.32 +0.04 27 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.83 +0.09 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.32 +0.08 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.82 +0.09 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.29 +0.04 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.79 +0.04 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.79 +0.04 38 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.81 +0.06 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.81 +0.07 61 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 -0.01 26 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 0.06 -0.01 26 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 27 0
30JUL26 13.50 P 0.00 0.00 0.00 0.35 -0.01 26 0 86 0
30JUL26 14.00 P 0.00 0.00 0.00 0.56 +0.01 26 0 163 0
30JUL26 14.50 P 0.00 0.00 0.00 0.83 +0.03 26 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 1.16 +0.03 27 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.54 +0.04 27 0 60 0
30JUL26 16.00 P 0.00 0.00 0.00 1.92 +0.02 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.36 +0.03 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.86 +0.08 30 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.33 +0.09 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.82 +0.09 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.31 +0.06 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.79 +0.04 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.29 +0.04 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.79 +0.04 33 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 0.13 +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 0.32 0.32 0.30 0.32 +0.01 27 41 46 +41
28AUG26 13.50 P 0.00 0.00 0.00 0.48 +0.01 27 0 40 0
28AUG26 14.00 P 0.00 0.00 0.00 0.69 +0.01 27 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.95 +0.02 27 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.27 +0.04 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.63 +0.03 27 0 45 0
28AUG26 16.00 P 2.07 2.07 2.07 2.02 +0.03 28 1 1 +1
28AUG26 16.50 P 0.00 0.00 0.00 2.43 +0.03 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.90 +0.07 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.35 +0.07 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.84 +0.10 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.31 +0.06 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.81 +0.06 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.29 +0.04 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 30 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 30 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 0.00 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 0.00 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 +0.01 30 0 83 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 +0.01 30 0 178 0
29SEP26 13.50 P 0.00 0.00 0.00 0.68 +0.01 30 0 272 0
29SEP26 14.00 P 0.94 0.94 0.94 0.91 +0.01 30 7 136 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 +0.02 30 0 79 0
29SEP26 15.00 P 0.00 0.00 0.00 1.45 +0.02 29 0 42 0
29SEP26 15.50 P 0.00 0.00 0.00 1.79 +0.03 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.15 +0.03 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.62 +0.03 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 +0.03 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.51 +0.04 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.98 +0.04 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.46 +0.04 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.96 +0.04 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.46 +0.04 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.97 +0.06 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.93 +0.06 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.91 +0.07 51 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 0.00 30 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 0.00 29 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 0.00 29 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 0.00 29 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 0.00 29 0 27 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 0.00 30 0 18 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 +0.01 30 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 +0.01 30 0 122 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 +0.01 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 +0.01 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.74 +0.01 30 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 2.07 +0.01 30 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.44 +0.02 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.82 +0.03 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.22 +0.02 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.65 +0.03 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.09 +0.03 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.55 +0.03 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.02 +0.04 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.50 +0.03 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.99 +0.03 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.00 +0.04 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.02 +0.07 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 0.00 29 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 0.00 28 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 0.00 28 0 9 0
30MAR27 12.00 P 0.51 0.51 0.51 0.51 0.00 29 4 59 +4
30MAR27 12.50 P 0.00 0.00 0.00 0.66 -0.01 28 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 0.00 29 0 98 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.31 0.00 29 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.59 +0.01 29 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.88 +0.01 29 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.21 +0.01 29 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.56 +0.01 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.93 +0.02 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.32 +0.01 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.73 +0.02 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.16 +0.02 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.61 +0.03 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.07 +0.03 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.54 +0.03 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.99 0.00 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.00 +0.04 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.02 +0.07 41 0 0 0
TOTAL PUT 100 12,743 +41
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$ 12.42
28MAY26 8.25 C 0.00 0.00 0.00 4.17 -0.18 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.93 -0.17 66 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.68 -0.19 59 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.43 -0.17 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.18 -0.17 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.93 -0.18 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.68 -0.19 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.43 -0.17 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.93 -0.17 0 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.44 -0.17 31 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.97 -0.16 30 0 242 0
28MAY26 12.00 C 0.57 0.57 0.55 0.58 -0.13 32 54 646 -27
28MAY26 12.50 C 0.26 0.26 0.26 0.28 -0.10 31 15 1,047 0
28MAY26 13.00 C 0.11 0.11 0.11 0.12 -0.05 31 20 775 -20
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 343 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.70 -0.17 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.45 -0.17 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.20 -0.17 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.95 -0.17 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.70 -0.17 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.45 -0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.23 -0.14 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.98 -0.17 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.74 -0.16 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.50 -0.16 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 -0.17 29 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.53 -0.16 29 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.12 -0.14 29 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.79 -0.12 30 0 960 0
29JUN26 12.50 C 0.48 0.50 0.48 0.50 -0.11 29 182 1,053 +102
29JUN26 13.00 C 0.00 0.00 0.00 0.31 -0.07 29 0 1,413 0
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.06 29 0 198 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 121 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 485 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 32 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.24 -0.15 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.99 -0.16 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.75 -0.15 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.51 -0.17 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.26 -0.17 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.02 -0.17 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.78 -0.17 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.55 -0.16 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.05 -0.16 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.62 -0.15 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.25 -0.13 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.93 -0.12 29 0 306 0
30JUL26 12.50 C 0.00 0.00 0.00 0.66 -0.10 29 0 37 0
30JUL26 13.00 C 0.44 0.44 0.44 0.45 -0.09 28 20 248 +20
30JUL26 13.50 C 0.00 0.00 0.00 0.30 -0.07 28 0 208 0
30JUL26 14.00 C 0.19 0.19 0.19 0.20 -0.04 29 30 164 +30
30JUL26 14.50 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.03 -0.18 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.79 -0.17 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.55 -0.17 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.31 -0.16 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.07 -0.17 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.84 -0.16 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.61 -0.16 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.18 -0.10 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.72 -0.15 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.38 -0.12 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.06 -0.14 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.79 -0.12 29 0 9 0
28AUG26 13.00 C 0.00 0.00 0.00 0.60 -0.09 29 0 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.43 -0.08 29 0 220 0
28AUG26 14.00 C 0.32 0.32 0.32 0.30 -0.06 29 20 28 +20
28AUG26 14.50 C 0.00 0.00 0.00 0.21 -0.04 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 4 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.49 -0.17 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.29 -0.16 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.04 -0.17 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.79 -0.17 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.56 -0.16 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.32 -0.16 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.09 -0.16 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.86 -0.16 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.63 -0.16 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.20 -0.11 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.76 -0.15 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.41 -0.14 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.11 -0.12 29 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.85 -0.12 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 -0.09 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 -0.08 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.07 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.06 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.29 -0.16 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.04 -0.17 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.81 -0.16 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.58 -0.16 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.35 -0.16 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 -0.16 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.91 -0.16 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.70 -0.15 30 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 2.30 -0.15 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.90 -0.14 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.58 -0.13 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.30 -0.12 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 1.06 -0.12 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.85 -0.11 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.09 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 -0.08 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 -0.06 28 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.05 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.02 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.29 -0.22 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.04 -0.24 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.82 -0.24 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.59 -0.25 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.38 -0.24 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.21 -0.12 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.98 -0.23 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.78 -0.23 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.42 -0.21 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.09 -0.13 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.79 -0.12 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.52 -0.11 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.29 -0.11 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 -0.11 27 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.91 -0.08 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.77 -0.06 28 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 -0.06 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 -0.06 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.04 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.03 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
TOTAL CALL 341 12,901 +125
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 87 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 69 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 53 0 159 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 272 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 772 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 1,751 0
28MAY26 12.00 P 0.15 0.15 0.15 0.15 +0.04 32 10 417 +10
28MAY26 12.50 P 0.00 0.00 0.00 0.36 +0.08 32 0 285 0
28MAY26 13.00 P 0.67 0.67 0.67 0.69 +0.11 32 12 569 -12
28MAY26 13.50 P 0.00 0.00 0.00 1.11 +0.15 31 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.58 +0.16 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.08 +0.17 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.59 +0.17 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.10 +0.19 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.61 +0.20 73 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.09 +0.18 70 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.58 +0.17 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.58 +0.17 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.08 +0.17 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 147 0
29JUN26 10.50 P 0.06 0.06 0.06 0.03 0.00 30 23 1,196 +7
29JUN26 11.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 1,721 0
29JUN26 11.50 P 0.17 0.18 0.17 0.17 +0.03 29 21 2,244 +11
29JUN26 12.00 P 0.30 0.33 0.30 0.33 +0.05 30 32 637 +22
29JUN26 12.50 P 0.00 0.00 0.00 0.55 +0.08 29 0 858 0
29JUN26 13.00 P 0.00 0.00 0.00 0.88 +0.13 31 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.22 +0.12 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.64 +0.14 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.10 +0.15 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.59 +0.17 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.10 +0.18 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.61 +0.20 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.09 +0.18 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.58 +0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.08 +0.17 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.58 +0.17 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.08 +0.17 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 339 0
30JUL26 11.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 282 0
30JUL26 11.50 P 0.00 0.00 0.00 0.27 +0.04 29 0 350 0
30JUL26 12.00 P 0.43 0.43 0.43 0.44 +0.06 28 1 99 0
30JUL26 12.50 P 0.67 0.67 0.67 0.67 +0.07 28 13 60 +13
30JUL26 13.00 P 0.00 0.00 0.00 1.00 +0.13 30 0 65 0
30JUL26 13.50 P 0.00 0.00 0.00 1.32 +0.12 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.71 +0.13 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.15 +0.15 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.60 +0.14 28 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.10 +0.18 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.61 +0.19 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.09 +0.18 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.59 +0.18 39 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 30 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.13 +0.02 29 0 155 0
28AUG26 11.00 P 0.23 0.23 0.23 0.22 +0.02 29 5 51 +5
28AUG26 11.50 P 0.00 0.00 0.00 0.37 +0.04 29 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.55 +0.05 29 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.78 +0.07 29 0 42 0
28AUG26 13.00 P 0.00 0.00 0.00 1.07 +0.10 29 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.41 +0.11 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.79 +0.11 29 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.21 +0.13 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.65 +0.15 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.10 +0.15 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.61 +0.19 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.09 +0.18 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.61 +0.20 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 29 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.01 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.03 29 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.50 +0.04 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 0.71 +0.06 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 0.96 +0.08 29 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.27 +0.11 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.59 +0.10 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 +0.11 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.40 +0.16 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.83 +0.13 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.28 +0.14 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.74 +0.15 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 +0.15 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.68 +0.15 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.16 +0.15 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.65 +0.16 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.13 +0.15 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.02 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.02 27 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.02 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 +0.03 28 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 +0.05 28 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 +0.07 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.12 +0.09 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.42 +0.11 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.74 +0.10 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 +0.12 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.51 +0.12 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.93 +0.13 29 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.35 +0.13 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.80 +0.14 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.25 +0.15 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.71 +0.14 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.19 +0.16 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.66 +0.15 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.15 +0.16 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.02 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.02 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 +0.03 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 +0.04 27 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 +0.04 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.99 +0.06 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.25 +0.08 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.53 +0.08 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.88 +0.11 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.22 +0.10 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.60 +0.11 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.00 +0.11 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.41 +0.12 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.86 +0.15 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.27 +0.14 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.73 +0.15 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.19 +0.14 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.66 +0.15 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.15 +0.16 28 0 0 0
TOTAL PUT 117 19,774 +56
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.65
28MAY26 3.30 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.55 +0.03 0 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.46 +0.04 30 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.27 +0.02 24 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 1,092 0
28MAY26 4.60 C 0.00 0.00 0.00 0.12 +0.01 24 0 1,859 0
28MAY26 4.70 C 0.08 0.08 0.07 0.07 0.00 24 153 1,174 +3
28MAY26 4.80 C 0.00 0.00 0.00 0.04 0.00 24 0 1,243 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 +0.01 29 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 120 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 138 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.86 +0.04 82 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.76 +0.04 77 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.66 +0.04 71 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.56 +0.04 66 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.46 +0.03 61 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.36 +0.04 57 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.26 +0.04 52 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.16 +0.04 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.06 +0.04 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.95 +0.02 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.86 +0.03 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.76 +0.03 31 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.66 +0.03 27 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.56 +0.03 23 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.46 +0.02 19 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.37 +0.03 22 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 +0.01 23 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.22 +0.01 24 0 937 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 +0.01 24 0 1,601 0
29JUN26 4.70 C 0.12 0.12 0.12 0.12 +0.01 25 15 15,684 0
29JUN26 4.80 C 0.08 0.08 0.08 0.09 +0.01 26 20 4,203 +20
29JUN26 4.90 C 0.06 0.06 0.06 0.06 +0.01 26 100 1,482 0
29JUN26 5.00 C 0.05 0.05 0.05 0.04 +0.01 26 1 3,046 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.36 +0.04 49 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.26 +0.04 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.16 +0.04 42 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.06 +0.04 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.96 +0.03 34 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.86 +0.03 31 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.46 +0.02 17 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.38 +0.02 22 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.31 0.00 24 0 21 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 0.00 23 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 0.00 24 0 32 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 +0.01 24 0 462 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 +0.01 25 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 +0.01 25 0 228 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 86 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 0.00 25 0 1,082 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 147 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 46 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 1.26 +0.04 41 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.16 +0.04 38 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.06 +0.04 34 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.96 +0.03 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.66 +0.03 22 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.56 +0.02 19 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.47 +0.01 21 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.23 +0.01 25 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.18 0.00 24 0 18 0
28AUG26 4.80 C 0.00 0.00 0.00 0.16 +0.01 26 0 48 0
28AUG26 4.90 C 0.13 0.13 0.13 0.12 0.00 25 11 71 +11
28AUG26 5.00 C 0.12 0.12 0.12 0.10 +0.01 25 8 89 -2
28AUG26 5.25 C 0.00 0.00 0.00 0.06 +0.01 26 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 27 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 1.86 +0.04 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.76 +0.04 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.66 +0.04 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.56 +0.04 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.46 +0.03 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.36 +0.04 41 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.26 +0.04 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.16 +0.04 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.06 +0.04 31 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.96 +0.03 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 +0.03 20 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 +0.03 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 +0.02 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 +0.01 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 +0.01 25 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 +0.01 25 0 1,171 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 +0.02 26 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 +0.01 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 +0.01 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 +0.01 26 0 795 0
29SEP26 5.00 C 0.12 0.12 0.12 0.14 +0.01 26 481 2,643 +54
29SEP26 5.25 C 0.08 0.08 0.08 0.08 0.00 25 5 963 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 2,565 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.56 +0.03 37 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.46 +0.03 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.36 +0.04 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.26 +0.04 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.16 +0.04 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.06 +0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.96 +0.03 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.87 +0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 +0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 +0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 +0.01 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 0.00 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 0.00 23 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 0.00 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.01 23 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 0.00 23 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 -0.01 23 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 711 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.36 +0.04 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.26 +0.04 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.17 +0.05 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.08 +0.05 25 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.96 +0.02 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.89 +0.03 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 +0.03 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 +0.02 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 +0.02 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 +0.01 23 0 80 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 +0.01 24 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 +0.02 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 +0.01 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.30 +0.01 24 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 +0.01 24 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 0.00 24 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 0.00 24 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 24 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 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 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 794 118,225 +86
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 929 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,334 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 5,502 0
28MAY26 4.50 P 0.04 0.04 0.04 0.04 -0.01 26 22 3,754 -22
28MAY26 4.60 P 0.00 0.00 0.00 0.08 0.00 28 0 2,915 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 -0.01 27 0 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.19 -0.03 26 0 508 0
28MAY26 4.90 P 0.00 0.00 0.00 0.28 -0.02 30 0 697 0
28MAY26 5.00 P 0.00 0.00 0.00 0.37 -0.02 33 0 1,222 0
28MAY26 5.25 P 0.00 0.00 0.00 0.62 -0.03 47 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.88 -0.02 65 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.13 -0.02 77 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.38 -0.02 89 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.63 -0.02 99 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.88 -0.02 109 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.13 -0.02 118 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.38 -0.02 127 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.63 -0.02 135 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.88 -0.02 142 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.13 -0.02 150 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.38 -0.02 157 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.63 -0.02 164 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.88 -0.02 170 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.13 -0.02 177 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 1,003 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 1,091 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1,278 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 26 0 2,600 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 26 0 1,196 0
29JUN26 4.30 P 0.07 0.07 0.07 0.06 -0.02 23 204 4,147 -196
29JUN26 4.40 P 0.10 0.10 0.10 0.10 -0.01 24 106 5,984 +106
29JUN26 4.50 P 0.13 0.15 0.13 0.14 -0.02 24 25 2,932 +10
29JUN26 4.60 P 0.18 0.20 0.18 0.20 -0.01 25 8 2,149 -2
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.02 24 0 14,879 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 -0.01 26 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.43 -0.01 28 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 -0.02 28 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.75 0.00 34 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 0.99 -0.02 37 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.24 -0.01 44 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.49 -0.01 50 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.73 -0.02 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.99 -0.01 61 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.24 -0.01 66 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.49 +0.01 71 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.73 -0.02 69 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.98 -0.02 73 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.23 -0.02 77 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.48 -0.02 81 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.73 -0.01 85 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.97 -0.02 78 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.23 -0.01 93 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 223 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 2,643 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 0.00 24 0 455 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 -0.01 24 0 737 0
30JUL26 4.30 P 0.00 0.00 0.00 0.10 -0.01 24 0 1,412 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 -0.01 24 0 2,193 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.24 -0.01 24 0 94 0
30JUL26 4.70 P 0.00 0.00 0.00 0.30 -0.01 24 0 24 0
30JUL26 4.80 P 0.00 0.00 0.00 0.37 -0.02 25 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 -0.01 27 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.54 -0.01 27 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.76 -0.02 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.99 -0.02 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.24 -0.02 35 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.49 -0.01 40 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.74 -0.01 45 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.99 -0.01 49 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.24 -0.01 53 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.49 -0.01 57 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.74 -0.01 60 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.05 -0.01 24 0 116 0
28AUG26 4.10 P 0.07 0.07 0.07 0.08 0.00 25 30 45 +28
28AUG26 4.20 P 0.00 0.00 0.00 0.10 -0.01 24 0 90 0
28AUG26 4.30 P 0.00 0.00 0.00 0.14 0.00 25 0 40 0
28AUG26 4.40 P 0.00 0.00 0.00 0.17 -0.01 24 0 70 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 -0.01 25 0 20 0
28AUG26 4.60 P 0.00 0.00 0.00 0.27 -0.01 24 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.34 0.00 25 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.41 0.00 26 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.56 -0.02 27 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.00 -0.02 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.24 -0.02 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.49 -0.01 35 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.74 -0.01 39 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.99 -0.01 43 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.24 -0.01 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.49 -0.01 50 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.74 -0.01 53 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 26 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 0.00 26 0 800 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 0.00 27 0 1,208 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 -0.01 26 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 0.00 27 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 0.00 27 0 1,264 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 -0.01 27 0 766 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.01 26 0 650 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 -0.01 27 0 1,007 0
29SEP26 4.50 P 0.30 0.30 0.30 0.28 -0.01 27 30 1,617 +30
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.02 27 0 6,263 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 -0.02 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.01 28 0 2,504 0
29SEP26 4.90 P 0.56 0.56 0.55 0.53 -0.02 28 64 726 +11
29SEP26 5.00 P 0.00 0.00 0.00 0.60 -0.02 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 -0.02 30 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.03 -0.03 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 -0.03 34 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 -0.03 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 -0.03 42 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 -0.02 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 -0.02 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 -0.01 52 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 -0.01 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 -0.02 56 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 -0.01 59 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 -0.01 62 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 -0.02 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.00 -0.01 64 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.25 -0.01 67 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 -0.01 24 0 221 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 -0.02 24 0 1,173 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 389 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 -0.02 24 0 265 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 -0.03 24 0 268 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 -0.03 24 0 4,328 0
30DEC26 4.40 P 0.29 0.29 0.29 0.27 -0.03 25 30 423 0
30DEC26 4.50 P 0.36 0.36 0.36 0.31 -0.04 24 1 1,109 -1
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.03 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.03 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.04 25 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 -0.04 25 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.02 25 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 -0.03 26 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.04 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.28 -0.03 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 -0.03 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.77 -0.03 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 -0.02 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.27 -0.02 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 -0.02 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 -0.01 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 -0.02 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 -0.01 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 -0.01 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 -0.02 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.00 -0.01 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.25 -0.01 55 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 24 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 -0.01 25 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 -0.01 25 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 -0.01 25 0 210 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 -0.01 25 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.20 -0.01 25 0 75 0
30MAR27 4.20 P 0.00 0.00 0.00 0.24 -0.01 25 0 216 0
30MAR27 4.30 P 0.00 0.00 0.00 0.28 -0.01 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.33 -0.01 25 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 -0.01 25 0 306 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 -0.02 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 -0.02 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.55 -0.02 25 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 -0.02 26 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 -0.02 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 -0.03 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 -0.02 27 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 -0.03 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 -0.02 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.78 -0.03 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 -0.03 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 -0.02 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 -0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 -0.02 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 -0.02 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 -0.02 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 -0.01 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.75 -0.02 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.00 -0.02 47 0 0 0
TOTAL PUT 520 133,587 -36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 34.44
28MAY26 23.00 C 0.00 0.00 0.00 11.50 -1.21 95 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.47 -1.24 66 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.44 -1.24 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.48 -1.21 59 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.46 -1.22 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.52 -1.19 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.54 -1.17 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.49 -1.23 34 0 54 0
28MAY26 31.00 C 0.00 0.00 0.00 3.54 -1.19 34 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.65 -1.19 34 0 493 0
28MAY26 33.00 C 0.00 0.00 0.00 1.86 -1.01 34 0 691 0
28MAY26 34.00 C 1.05 1.20 1.01 1.26 -0.80 36 76 534 -35
28MAY26 35.00 C 1.12 1.12 0.59 0.73 -0.66 34 134 404 +5
28MAY26 36.00 C 0.75 0.75 0.32 0.40 -0.44 34 24 428 -6
28MAY26 37.00 C 0.24 0.24 0.20 0.22 -0.29 35 15 277 +7
28MAY26 38.00 C 0.18 0.18 0.18 0.10 -0.18 34 2 387 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 -0.09 35 0 438 0
28MAY26 40.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.94 -1.25 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.48 -1.24 77 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.98 -1.24 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.45 -1.27 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.94 -1.24 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.48 -1.24 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.48 -1.25 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.45 -1.26 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.50 -1.26 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.47 -1.31 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.47 -1.26 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.53 -1.26 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.52 -1.27 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.52 -1.23 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.57 -1.27 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.64 -1.16 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.77 -1.11 35 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 2.99 -1.01 36 0 558 0
29JUN26 33.00 C 0.00 0.00 0.00 2.30 -0.91 36 0 130 0
29JUN26 34.00 C 1.55 1.73 1.55 1.75 -0.75 36 56 237 +17
29JUN26 35.00 C 0.00 0.00 0.00 1.28 -0.63 36 0 233 0
29JUN26 36.00 C 0.92 0.92 0.92 0.91 -0.51 36 2 444 0
29JUN26 37.00 C 0.56 0.67 0.56 0.63 -0.41 36 32 310 +32
29JUN26 38.00 C 0.48 0.48 0.48 0.42 -0.31 36 17 237 +17
29JUN26 39.00 C 0.00 0.00 0.00 0.28 -0.22 36 0 1,060 0
29JUN26 40.00 C 0.00 0.00 0.00 0.18 -0.16 36 0 239 0
29JUN26 41.00 C 0.15 0.15 0.15 0.12 -0.10 36 3 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 -0.08 35 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 79 0
29JUN26 44.00 C 0.08 0.08 0.08 0.03 -0.03 36 3 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.50 -1.28 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.49 -1.30 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.49 -1.24 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.56 -1.23 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.58 -1.21 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.58 -1.18 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.63 -1.21 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.73 -1.14 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.92 -1.04 36 0 45 0
30JUL26 32.00 C 0.00 0.00 0.00 3.19 -0.95 35 0 190 0
30JUL26 33.00 C 2.57 2.58 2.57 2.58 -0.82 36 30 183 +12
30JUL26 34.00 C 2.09 2.09 2.09 2.08 -0.63 36 15 192 +15
30JUL26 35.00 C 1.62 1.66 1.62 1.65 -0.56 36 30 258 +30
30JUL26 36.00 C 1.32 1.32 1.28 1.29 -0.47 36 20 80 +15
30JUL26 37.00 C 0.00 0.00 0.00 0.99 -0.41 36 0 115 0
30JUL26 38.00 C 1.03 1.03 1.03 0.76 -0.32 36 6 141 +6
30JUL26 39.00 C 0.00 0.00 0.00 0.57 -0.26 36 0 162 0
30JUL26 40.00 C 0.51 0.51 0.51 0.43 -0.21 36 5 77 0
30JUL26 41.00 C 0.33 0.33 0.33 0.32 -0.16 36 32 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.24 -0.12 36 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.18 -0.09 36 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.13 -0.07 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.09 -0.06 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.62 -1.16 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.56 -1.23 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.58 -1.21 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.68 -1.10 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.75 -1.09 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.90 -1.09 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.16 -0.96 37 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.49 -0.87 36 0 0 0
28AUG26 33.00 C 2.73 2.77 2.73 2.93 -0.75 37 13 21 +6
28AUG26 34.00 C 2.48 2.52 2.48 2.48 -0.61 37 21 40 +6
28AUG26 35.00 C 0.00 0.00 0.00 2.08 -0.54 37 0 16 0
28AUG26 36.00 C 0.00 0.00 0.00 1.70 -0.48 37 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 1.40 -0.44 37 0 76 0
28AUG26 38.00 C 1.12 1.12 1.12 1.14 -0.38 37 1 45 0
28AUG26 39.00 C 0.00 0.00 0.00 0.92 -0.32 37 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.75 -0.26 37 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.60 -0.22 37 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.47 -0.19 37 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.38 -0.15 37 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.30 -0.11 37 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.24 -0.09 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.48 -1.25 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.49 -1.24 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.50 -1.28 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.52 -1.27 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.62 -1.16 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.56 -1.23 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.69 -1.10 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.74 -1.11 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.89 -1.04 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.07 -1.05 36 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 4.40 -0.92 36 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 3.79 -0.83 36 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 3.32 -0.68 37 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 2.86 -0.70 37 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 2.43 -0.58 37 0 2,001 0
29SEP26 36.00 C 0.00 0.00 0.00 2.08 -0.50 37 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.77 -0.46 37 0 301 0
29SEP26 38.00 C 1.54 1.54 1.54 1.48 -0.43 37 5 262 0
29SEP26 39.00 C 1.30 1.30 1.25 1.25 -0.37 37 10 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.04 -0.33 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.87 -0.27 37 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.72 -0.25 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.60 -0.17 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.49 -0.16 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.40 -0.13 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.33 -0.13 37 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.27 -0.10 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 -0.09 37 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 -0.07 37 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 12.53 -1.20 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.50 -1.28 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.52 -1.27 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.63 -1.15 39 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.76 -1.10 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.94 -1.07 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.24 -0.95 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.57 -0.87 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.85 -0.88 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.29 -0.80 37 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 4.74 -0.77 37 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 4.12 -0.86 36 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 3.84 -0.65 37 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.46 -0.59 38 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 3.07 -0.57 37 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 2.75 -0.49 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.48 -0.43 38 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 2.19 -0.43 38 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.95 -0.39 38 0 6,390 0
30DEC26 41.00 C 1.63 1.63 1.63 1.73 -0.36 38 5 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.51 -0.36 38 0 1,529 0
30DEC26 43.00 C 1.37 1.37 1.37 1.31 -0.34 37 5 30 0
30DEC26 44.00 C 1.24 1.24 1.24 1.15 -0.31 37 2 5 0
30DEC26 45.00 C 0.00 0.00 0.00 1.03 -0.27 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.92 -0.21 38 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.80 -0.21 37 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.70 -0.19 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.62 -0.15 37 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 11.65 -1.16 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.76 -1.17 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.95 -1.14 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.15 -1.12 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.48 -1.00 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.82 -0.94 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.18 -0.91 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.60 -0.85 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.10 -0.76 38 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 5.59 -0.73 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.09 -0.71 38 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.66 -0.66 37 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 4.25 -0.63 37 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 3.83 -0.64 37 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 3.58 -0.51 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.22 -0.55 38 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 2.91 -0.53 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.66 -0.50 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.42 -0.46 38 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.21 -0.40 38 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 2.00 -0.38 37 0 35 0
30MAR27 44.00 C 0.00 0.00 0.00 1.79 -0.38 37 0 25 0
30MAR27 45.00 C 1.64 1.64 1.64 1.60 -0.36 37 2 40 +2
TOTAL CALL 566 33,394 +129
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 225 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 172 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 366 0
28MAY26 30.00 P 0.08 0.08 0.08 0.03 +0.02 37 10 544 0
28MAY26 31.00 P 0.00 0.00 0.00 0.07 +0.05 35 0 351 0
28MAY26 32.00 P 0.28 0.30 0.26 0.18 +0.12 35 53 1,421 +34
28MAY26 33.00 P 0.22 0.49 0.22 0.40 +0.24 35 66 557 -12
28MAY26 34.00 P 0.47 0.89 0.47 0.75 +0.39 35 131 646 +17
28MAY26 35.00 P 1.03 1.05 1.03 1.25 +0.56 34 14 1,000 -14
28MAY26 36.00 P 0.00 0.00 0.00 1.94 +0.75 34 0 208 0
28MAY26 37.00 P 0.00 0.00 0.00 2.74 +0.95 34 0 71 0
28MAY26 38.00 P 0.00 0.00 0.00 3.63 +1.08 34 0 110 0
28MAY26 39.00 P 0.00 0.00 0.00 4.58 +1.16 34 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 5.56 +1.21 0 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 6.64 +1.31 54 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.69 +1.26 66 0 0 -10
28MAY26 43.00 P 0.00 0.00 0.00 8.56 +1.20 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.64 +1.30 71 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.65 +1.31 78 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.64 +1.30 81 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.56 +1.20 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.56 +1.21 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.63 +1.22 94 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 245 0
29JUN26 28.00 P 0.22 0.22 0.22 0.17 +0.08 36 5 1,005 +5
29JUN26 29.00 P 0.33 0.34 0.33 0.30 +0.13 36 45 2,390 +15
29JUN26 30.00 P 0.50 0.50 0.50 0.48 +0.19 35 15 8,415 -15
29JUN26 31.00 P 0.77 0.77 0.77 0.74 +0.26 35 15 817 0
29JUN26 32.00 P 1.10 1.12 1.10 1.10 +0.38 35 10 1,436 +10
29JUN26 33.00 P 1.56 1.59 1.56 1.54 +0.48 35 45 118 -4
29JUN26 34.00 P 1.61 2.28 1.61 2.06 +0.58 34 198 396 +109
29JUN26 35.00 P 2.06 2.35 2.06 2.77 +0.76 36 15 674 +15
29JUN26 36.00 P 0.00 0.00 0.00 3.48 +0.85 35 0 187 0
29JUN26 37.00 P 0.00 0.00 0.00 4.27 +0.93 35 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.11 +1.01 35 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.00 +1.07 36 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 6.92 +1.05 36 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 7.87 +1.10 36 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 8.91 +1.24 42 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.78 +1.20 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.75 +1.16 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.76 +1.24 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.76 +1.17 30 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.76 +1.25 35 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.76 +1.19 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.73 +1.19 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.15 +0.07 36 0 50 0
30JUL26 27.00 P 0.28 0.28 0.28 0.25 +0.11 36 1 314 0
30JUL26 28.00 P 0.41 0.41 0.41 0.40 +0.16 36 10 360 +10
30JUL26 29.00 P 0.00 0.00 0.00 0.58 +0.20 36 0 338 0
30JUL26 30.00 P 0.00 0.00 0.00 0.83 +0.27 35 0 600 0
30JUL26 31.00 P 0.00 0.00 0.00 1.13 +0.34 35 0 690 0
30JUL26 32.00 P 1.53 1.53 1.48 1.52 +0.44 35 55 669 +7
30JUL26 33.00 P 2.05 2.12 1.94 1.98 +0.53 35 188 150 +14
30JUL26 34.00 P 2.18 2.71 2.18 2.53 +0.61 35 20 114 +16
30JUL26 35.00 P 3.10 3.10 3.10 3.16 +0.72 35 15 73 0
30JUL26 36.00 P 3.85 3.85 3.85 3.85 +0.79 35 15 235 0
30JUL26 37.00 P 0.00 0.00 0.00 4.63 +0.90 36 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 5.41 +0.95 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.23 +0.99 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.12 +0.99 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.00 +1.01 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.93 +1.06 35 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.83 +1.04 32 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.82 +1.09 34 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.81 +1.14 35 0 0 0
28AUG26 25.00 P 0.24 0.24 0.24 0.19 +0.07 37 2 2 +2
28AUG26 26.00 P 0.00 0.00 0.00 0.30 +0.11 37 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.45 +0.15 37 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.64 +0.20 37 0 60 0
28AUG26 29.00 P 0.00 0.00 0.00 0.85 +0.22 36 0 175 0
28AUG26 30.00 P 0.00 0.00 0.00 1.15 +0.31 36 0 66 0
28AUG26 31.00 P 0.00 0.00 0.00 1.50 +0.38 36 0 154 0
28AUG26 32.00 P 1.92 1.92 1.92 1.90 +0.45 36 8 114 0
28AUG26 33.00 P 0.00 0.00 0.00 2.38 +0.54 35 0 106 0
28AUG26 34.00 P 2.92 2.92 2.92 2.92 +0.61 35 8 159 0
28AUG26 35.00 P 0.00 0.00 0.00 3.54 +0.68 35 0 53 0
28AUG26 36.00 P 4.02 4.02 4.02 4.21 +0.73 36 15 84 +15
28AUG26 37.00 P 0.00 0.00 0.00 4.98 +0.84 37 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 5.66 +0.82 35 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.48 +0.86 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.33 +0.96 36 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.21 +0.96 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.09 +0.99 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.02 +1.05 36 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.92 +1.04 35 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.84 +1.01 33 0 0 0
29SEP26 21.00 P 0.12 0.12 0.12 0.05 +0.02 37 8 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 +0.05 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 +0.07 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 +0.10 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 +0.14 37 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.63 +0.17 36 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.83 +0.18 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 +0.27 36 0 653 0
29SEP26 30.00 P 0.00 0.00 0.00 1.41 +0.29 36 0 1,294 0
29SEP26 31.00 P 0.00 0.00 0.00 1.79 +0.39 36 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.22 +0.45 36 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 2.71 +0.51 36 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.27 +0.59 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 3.86 +0.64 36 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 4.52 +0.73 36 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 5.19 +0.75 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 5.95 +0.79 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 6.73 +0.83 36 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.53 +0.90 36 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.39 +0.92 36 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.25 +0.95 36 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.14 +0.98 36 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.07 +1.03 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.95 +1.03 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.91 +1.08 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.87 +1.10 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.80 +1.16 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.79 +1.12 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 +0.08 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.40 +0.10 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.14 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.74 +0.17 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 +0.19 37 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.21 +0.24 37 0 46 0
30DEC26 28.00 P 0.00 0.00 0.00 1.49 +0.25 37 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 1.80 +0.28 37 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.17 +0.34 37 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 2.59 +0.36 37 0 210 0
30DEC26 32.00 P 0.00 0.00 0.00 3.05 +0.45 36 0 30 0
30DEC26 33.00 P 3.16 3.16 3.16 3.55 +0.47 37 15 24 +15
30DEC26 34.00 P 4.09 4.09 4.09 4.11 +0.57 36 5 41 +5
30DEC26 35.00 P 0.00 0.00 0.00 4.70 +0.61 37 0 53 0
30DEC26 36.00 P 4.98 4.98 4.98 5.32 +0.64 36 15 10 -5
30DEC26 37.00 P 0.00 0.00 0.00 6.00 +0.73 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.68 +0.74 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 7.42 +0.75 36 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.18 +0.84 36 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 8.97 +0.82 36 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 9.76 +0.83 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.57 +0.84 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.42 +0.87 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.28 +0.88 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.16 +0.96 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.13 +1.03 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.02 +1.00 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.96 +1.04 35 0 0 0
30MAR27 23.00 P 0.72 0.72 0.72 0.67 +0.13 37 1 29 +1
30MAR27 24.00 P 0.00 0.00 0.00 0.86 +0.16 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.05 +0.15 37 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.33 +0.23 37 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.60 +0.24 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.91 +0.27 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.26 +0.31 36 0 3 0
30MAR27 30.00 P 2.60 2.60 2.60 2.67 +0.29 36 1 462 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.09 +0.39 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 3.57 +0.43 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.15 +0.53 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.66 +0.50 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.28 +0.60 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.86 +0.61 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.52 +0.65 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.22 +0.69 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.89 +0.67 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.65 +0.73 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.41 +0.76 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.19 +0.79 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.99 +0.81 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.82 +0.85 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.64 +0.86 36 0 0 0
TOTAL PUT 1,004 57,040 +231
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$ 5.18
28MAY26 4.20 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
28MAY26 5.25 C 0.04 0.04 0.04 0.04 -0.01 15 4 30 +4
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 -0.02 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 -0.01 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 -0.02 18 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.50 -0.03 15 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.41 -0.03 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.02 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.24 -0.03 15 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
29JUN26 5.50 C 0.04 0.04 0.04 0.04 0.00 18 50 230 +50
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.01 -0.01 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.80 -0.03 17 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.70 -0.02 14 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.35 -0.02 20 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.26 -0.02 17 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 20 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 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 31 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 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 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.01 -0.01 32 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.80 -0.03 18 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.70 -0.03 15 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.26 -0.03 17 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 19 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 24 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 31 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 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 -0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.02 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 -0.03 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.03 14 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 -0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.35 -0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.26 -0.03 16 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.13 -0.02 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 0.00 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 17 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 27 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 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 -0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.03 14 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.61 -0.02 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.02 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.36 -0.02 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.01 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 0.03 -0.01 18 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 26 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 1.01 -0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.91 -0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.81 -0.02 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.62 -0.02 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 -0.01 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.32 -0.03 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 17 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 54 25,641 +54
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 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 38 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 0.02 +0.01 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.11 +0.01 17 0 270 0
28MAY26 5.50 P 0.34 0.34 0.34 0.33 +0.02 23 10 970 -10
28MAY26 5.75 P 0.00 0.00 0.00 0.59 +0.03 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.84 +0.03 53 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.09 +0.03 63 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.34 +0.03 73 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.59 +0.03 82 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.84 +0.03 91 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.09 +0.03 99 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.34 +0.03 107 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.59 +0.03 114 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.84 +0.03 121 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 21 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 6 0
29JUN26 5.25 P 0.16 0.16 0.16 0.17 +0.03 18 20 443 +20
29JUN26 5.50 P 0.00 0.00 0.00 0.35 +0.02 19 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.59 +0.03 25 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.84 +0.03 32 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.09 +0.03 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.34 +0.03 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.59 +0.03 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.84 +0.03 54 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.09 +0.03 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.34 +0.03 64 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.59 +0.03 68 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.84 +0.03 72 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.08 +0.02 71 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 18 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 0.00 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 0.00 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.43 +0.02 18 0 30 0
30JUL26 5.50 P 0.63 0.63 0.63 0.63 0.00 0 10 61 +10
30JUL26 5.75 P 0.00 0.00 0.00 0.89 +0.02 20 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.14 +0.02 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.39 +0.03 29 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.63 +0.02 22 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.13 +0.03 33 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.87 +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 17 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.11 0.00 17 0 20 0
28AUG26 4.80 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.26 +0.01 17 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.44 +0.02 17 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.66 +0.02 19 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.90 +0.03 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.14 +0.02 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.39 +0.03 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.63 +0.02 19 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.88 +0.03 25 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.13 +0.03 29 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.62 +0.02 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 17 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 0.13 +0.01 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.01 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.01 16 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.02 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.02 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.02 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.14 +0.02 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 +0.03 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.63 +0.02 18 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.03 23 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.03 27 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.62 +0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.87 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +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 0.22 +0.01 17 0 0 0
30DEC26 4.90 P 0.26 0.26 0.26 0.27 +0.02 17 20 46 +20
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.01 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.01 17 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 +0.02 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 +0.02 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 +0.02 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.63 +0.02 16 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 +0.03 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.12 +0.02 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 0.09 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 +0.01 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 +0.01 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 +0.01 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.01 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 0.00 0.00 0.00 0.52 +0.01 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 +0.01 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.15 +0.02 18 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 +0.02 18 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.63 +0.02 16 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.88 +0.02 19 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.13 +0.03 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 +0.02 0 0 0 0
TOTAL PUT 60 7,265 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.87
28MAY26 2.90 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.19 +0.01 23 0 200 0
28MAY26 3.80 C 0.00 0.00 0.00 0.13 +0.01 28 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.08 +0.01 29 0 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.04 0.00 28 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 0.00 28 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 153 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.28 +0.03 46 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.18 +0.03 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.08 +0.02 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.68 +0.01 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.48 +0.01 0 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.39 0.00 19 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.32 +0.01 25 0 320 0
29JUN26 3.70 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29JUN26 3.80 C 0.18 0.18 0.18 0.19 +0.01 26 30 60 +19
29JUN26 3.90 C 0.00 0.00 0.00 0.14 +0.01 26 0 128 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 0.00 26 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.07 0.00 27 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.03 0.00 27 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.02 0.00 27 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 690 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 34 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 75 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 0.98 +0.01 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.89 +0.02 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.49 0.00 20 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.41 0.00 24 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.28 0.00 28 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30JUL26 3.90 C 0.15 0.15 0.15 0.17 0.00 27 23 25 +23
30JUL26 4.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.10 0.00 28 0 60 0
30JUL26 4.20 C 0.00 0.00 0.00 0.07 0.00 27 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.05 0.00 27 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 0.00 28 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 0.98 +0.01 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.89 +0.02 33 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.59 0.00 22 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.50 0.00 23 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
28AUG26 3.70 C 0.27 0.29 0.27 0.30 +0.01 28 90 90 +90
28AUG26 3.80 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.89 +0.02 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.51 0.00 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29SEP26 3.70 C 0.28 0.29 0.28 0.32 +0.02 27 60 90 +60
29SEP26 3.80 C 0.00 0.00 0.00 0.28 +0.03 29 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.22 +0.01 27 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 0.00 27 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 0.00 27 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 +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 0.00 28 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 +0.01 29 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 0.00 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 27 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 26 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 1.08 +0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.89 +0.02 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.70 +0.01 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.49 +0.01 25 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.38 +0.01 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 +0.01 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 +0.01 28 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 27 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 +0.01 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 0.00 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.01 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 27 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 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 0.00 27 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 10 0
30MAR27 2.90 C 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.89 +0.01 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.81 +0.02 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.74 +0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 +0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 +0.01 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 +0.02 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 +0.01 27 0 15 0
30MAR27 4.80 C 0.12 0.12 0.12 0.12 +0.01 27 5 15 +5
30MAR27 4.90 C 0.00 0.00 0.00 0.11 +0.01 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 10 0
30MAR27 5.25 C 0.09 0.09 0.09 0.07 +0.01 28 5 20 +5
30MAR27 5.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 213 15,597 +202
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 0.00 30 0 208 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 0.00 29 0 217 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 -0.02 24 0 370 0
28MAY26 4.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 277 0
28MAY26 4.10 P 0.28 0.28 0.28 0.25 -0.02 30 10 14 -10
28MAY26 4.20 P 0.00 0.00 0.00 0.34 -0.03 31 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.44 -0.02 38 0 70 0
28MAY26 4.40 P 0.00 0.00 0.00 0.55 -0.01 51 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.64 -0.02 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.74 -0.02 55 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.84 -0.02 60 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.94 -0.02 66 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 1.04 -0.02 70 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.14 -0.02 75 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.39 -0.02 86 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.64 -0.02 97 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.89 -0.02 106 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.14 -0.02 115 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.39 -0.02 124 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.64 -0.02 132 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.89 -0.02 140 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.14 -0.02 147 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.39 -0.02 155 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.64 -0.02 162 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 28 0 200 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 28 0 80 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 -0.01 26 0 212 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 -0.01 26 0 195 0
29JUN26 3.90 P 0.00 0.00 0.00 0.16 -0.02 27 0 238 0
29JUN26 4.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.30 -0.01 29 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.38 -0.01 30 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.46 -0.02 30 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.56 -0.01 34 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.65 -0.02 34 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.75 -0.01 38 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.85 -0.01 41 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.94 -0.02 40 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.04 -0.02 42 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.15 -0.01 51 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.39 -0.02 52 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.64 -0.02 58 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.89 -0.02 64 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.14 -0.02 69 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.39 -0.02 75 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.64 -0.02 80 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.89 -0.02 84 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.14 -0.02 89 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.39 -0.02 93 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.64 -0.02 97 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.08 0.00 28 0 10 0
30JUL26 3.60 P 0.00 0.00 0.00 0.10 -0.02 26 0 40 0
30JUL26 3.70 P 0.00 0.00 0.00 0.14 -0.02 26 0 36 0
30JUL26 3.80 P 0.00 0.00 0.00 0.19 -0.02 26 0 58 0
30JUL26 3.90 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 40 0
30JUL26 4.10 P 0.40 0.40 0.40 0.40 -0.01 28 10 15 +10
30JUL26 4.20 P 0.00 0.00 0.00 0.48 -0.01 29 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.75 -0.01 33 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.85 0.00 36 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.93 -0.02 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.05 0.00 41 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.14 0.00 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.24 0.00 43 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.48 0.00 45 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 0.00 29 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.14 0.00 28 0 95 0
28AUG26 3.70 P 0.00 0.00 0.00 0.18 0.00 27 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.23 0.00 27 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.29 0.00 28 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.60 0.00 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.68 -0.01 31 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.77 -0.01 32 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.86 -0.01 33 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.96 0.00 35 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.05 0.00 36 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.15 0.00 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29SEP26 3.20 P 0.05 0.05 0.05 0.04 -0.01 26 30 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 28 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 0.00 27 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 -0.01 27 0 446 0
29SEP26 3.70 P 0.00 0.00 0.00 0.21 0.00 28 0 19 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 -0.01 28 0 105 0
29SEP26 3.90 P 0.00 0.00 0.00 0.32 -0.01 28 0 93 0
29SEP26 4.00 P 0.00 0.00 0.00 0.39 -0.01 29 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.46 -0.01 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 -0.02 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.61 -0.02 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 -0.01 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.78 -0.02 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.87 -0.02 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 -0.01 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 -0.02 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 -0.01 36 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.26 -0.01 38 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.50 -0.01 40 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.74 -0.01 42 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.99 0.00 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.22 -0.01 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.47 0.00 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.71 -0.01 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.96 0.00 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.21 0.00 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.44 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.69 -0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 27 0 225 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 27 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 0.00 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 0.00 28 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.01 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.01 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.38 -0.01 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 -0.01 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 -0.02 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.82 -0.02 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.91 -0.01 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 -0.02 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 -0.02 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.18 -0.02 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 -0.02 33 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.52 -0.01 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.76 -0.02 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.02 -0.01 44 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.26 0.00 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.50 -0.01 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.74 -0.01 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 -0.01 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.23 0.00 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.47 0.00 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.71 -0.01 47 0 30 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 0.00 26 0 200 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 +0.01 27 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.22 0.00 27 0 54 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 -0.01 26 0 199 0
30MAR27 3.70 P 0.00 0.00 0.00 0.31 -0.01 27 0 32 0
30MAR27 3.80 P 0.37 0.37 0.37 0.37 0.00 27 20 71 +20
30MAR27 3.90 P 0.00 0.00 0.00 0.43 0.00 28 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 0.00 28 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 0.00 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 -0.01 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.70 0.00 28 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.77 -0.01 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.85 -0.01 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 0.93 -0.01 29 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.11 -0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.20 -0.01 31 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.29 -0.01 31 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.53 -0.01 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.77 -0.02 36 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.02 -0.01 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.27 0.00 41 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.50 -0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.74 -0.01 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.98 -0.01 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.23 0.00 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.47 0.00 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.71 -0.01 42 0 0 0
TOTAL PUT 70 19,256 +20
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$ 38.20
28MAY26 19.50 C 0.00 0.00 0.00 18.72 +0.08 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 18.22 +0.05 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 17.22 +0.07 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 16.22 +0.06 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 15.22 +0.05 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 14.20 +0.04 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 13.23 +0.05 74 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.23 +0.02 65 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.23 +0.02 56 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 10.23 +0.04 42 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 9.23 +0.04 0 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 8.20 0.00 0 0 356 0
28MAY26 31.00 C 7.22 7.22 7.22 7.28 +0.07 55 15 366 +15
28MAY26 32.00 C 0.00 0.00 0.00 6.25 +0.06 40 0 285 0
28MAY26 33.00 C 0.00 0.00 0.00 5.28 +0.05 40 0 645 0
28MAY26 34.00 C 0.00 0.00 0.00 4.34 +0.02 40 0 4,170 0
28MAY26 35.00 C 0.00 0.00 0.00 3.55 +0.09 46 0 1,151 0
28MAY26 36.00 C 2.65 2.65 2.50 2.65 -0.04 40 32 274 +30
28MAY26 37.00 C 1.89 2.10 1.75 1.89 -0.11 38 49 344 -2
28MAY26 38.00 C 1.30 1.38 1.24 1.35 -0.13 39 97 576 +35
28MAY26 39.00 C 0.90 1.03 0.83 0.94 -0.08 41 61 515 -2
28MAY26 40.00 C 0.64 0.64 0.63 0.60 -0.10 40 29 179 -17
28MAY26 41.00 C 0.42 0.42 0.41 0.37 -0.08 41 15 337 0
28MAY26 42.00 C 0.29 0.29 0.29 0.21 -0.07 40 68 506 0
28MAY26 43.00 C 0.19 0.19 0.19 0.12 -0.05 40 15 311 0
28MAY26 44.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 98 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.32 +0.01 121 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.81 0.00 114 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.32 +0.01 112 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.80 -0.01 104 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.31 -0.01 102 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.33 -0.02 99 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 16.32 -0.01 90 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.34 +0.01 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.34 -0.02 80 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.35 -0.06 74 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.24 -0.11 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 11.25 -0.11 0 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 10.26 -0.14 0 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 9.37 -0.07 53 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 8.40 -0.04 50 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 7.45 -0.04 48 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 6.42 -0.12 40 0 260 0
29JUN26 33.00 C 0.00 0.00 0.00 5.50 +0.03 39 0 884 0
29JUN26 34.00 C 0.00 0.00 0.00 4.66 +0.01 39 0 1,026 0
29JUN26 35.00 C 0.00 0.00 0.00 3.88 -0.01 39 0 1,209 0
29JUN26 36.00 C 3.20 3.20 3.20 3.24 +0.04 40 20 1,902 -20
29JUN26 37.00 C 2.54 2.54 2.54 2.50 -0.11 38 4 705 0
29JUN26 38.00 C 1.91 1.91 1.91 1.99 -0.10 38 15 747 0
29JUN26 39.00 C 1.50 1.60 1.50 1.60 -0.03 39 35 353 +12
29JUN26 40.00 C 1.16 1.29 1.16 1.25 -0.04 40 31 443 +17
29JUN26 41.00 C 0.00 0.00 0.00 0.95 -0.05 40 0 341 0
29JUN26 42.00 C 0.00 0.00 0.00 0.71 -0.05 40 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.52 -0.05 40 0 21 0
29JUN26 44.00 C 0.00 0.00 0.00 0.37 -0.05 39 0 50 0
29JUN26 45.00 C 0.37 0.37 0.37 0.27 -0.04 39 15 18 +15
29JUN26 46.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 10 0
29JUN26 47.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 18.80 -0.09 90 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 18.31 -0.02 88 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 17.33 -0.06 85 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 16.32 -0.07 78 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 15.34 -0.09 74 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 14.34 -0.12 69 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.36 -0.11 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.36 -0.08 60 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.26 -0.18 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.30 -0.10 44 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.37 -0.07 46 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 8.40 -0.11 43 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 7.45 -0.12 41 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 6.53 -0.13 40 0 662 0
30JUL26 33.00 C 0.00 0.00 0.00 5.65 -0.16 38 0 328 0
30JUL26 34.00 C 0.00 0.00 0.00 4.86 -0.01 38 0 471 0
30JUL26 35.00 C 0.00 0.00 0.00 4.15 -0.02 38 0 889 0
30JUL26 36.00 C 3.51 3.56 3.51 3.50 -0.05 38 50 152 -41
30JUL26 37.00 C 2.89 3.01 2.86 2.89 -0.13 38 106 274 +52
30JUL26 38.00 C 2.53 2.53 2.53 2.42 -0.11 38 15 151 0
30JUL26 39.00 C 2.06 2.06 2.06 2.06 -0.03 39 4 201 0
30JUL26 40.00 C 1.71 1.72 1.69 1.70 -0.06 39 22 158 +7
30JUL26 41.00 C 1.44 1.44 1.44 1.39 -0.07 39 11 76 +8
30JUL26 42.00 C 1.18 1.18 1.18 1.13 -0.07 39 10 56 +10
30JUL26 43.00 C 1.03 1.03 1.00 0.90 -0.06 39 10 147 0
30JUL26 44.00 C 0.00 0.00 0.00 0.73 -0.06 39 0 32 0
30JUL26 45.00 C 0.00 0.00 0.00 0.58 -0.05 39 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.36 -0.05 39 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 15.34 -0.10 67 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.34 -0.12 62 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.36 -0.11 59 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.36 -0.09 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.26 -0.25 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.30 -0.23 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.37 -0.18 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.40 -0.20 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.52 -0.05 39 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 6.67 -0.16 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.85 -0.19 38 0 40 0
28AUG26 34.00 C 0.00 0.00 0.00 5.13 -0.02 39 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 4.48 -0.03 39 0 114 0
28AUG26 36.00 C 0.00 0.00 0.00 3.77 -0.04 37 0 61 0
28AUG26 37.00 C 3.33 3.33 3.24 3.31 -0.11 38 23 150 0
28AUG26 38.00 C 2.80 2.80 2.80 2.89 -0.10 39 15 117 0
28AUG26 39.00 C 2.52 2.52 2.52 2.52 -0.03 39 10 86 +10
28AUG26 40.00 C 2.24 2.24 2.18 2.18 -0.03 39 16 62 +15
28AUG26 41.00 C 1.89 1.90 1.88 1.85 -0.06 39 52 189 +48
28AUG26 42.00 C 0.00 0.00 0.00 1.56 -0.07 39 0 39 0
28AUG26 43.00 C 1.40 1.40 1.40 1.33 -0.06 39 4 6 +4
28AUG26 44.00 C 0.00 0.00 0.00 1.10 -0.06 39 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.75 -0.05 39 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.63 -0.05 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.32 +0.01 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.80 -0.09 74 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.31 -0.02 72 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 17.33 -0.06 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.32 -0.07 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.34 -0.10 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.34 -0.12 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.36 -0.11 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.36 -0.09 49 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 11.26 -0.25 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.31 -0.22 37 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 9.37 -0.18 38 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 8.51 -0.16 39 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 7.59 -0.02 37 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 6.82 -0.19 38 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 6.17 -0.13 39 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 5.50 -0.11 39 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 4.89 +0.02 39 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 4.35 +0.14 39 0 63 0
29SEP26 37.00 C 0.00 0.00 0.00 3.72 -0.04 38 0 69 0
29SEP26 38.00 C 3.37 3.37 3.37 3.29 -0.03 38 13 37 +6
29SEP26 39.00 C 0.00 0.00 0.00 2.89 -0.04 38 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.54 -0.04 38 0 52 0
29SEP26 41.00 C 0.00 0.00 0.00 2.23 -0.07 38 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 1.96 -0.05 39 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.75 -0.03 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.52 -0.02 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 1.33 -0.01 40 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 1.13 -0.01 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.96 -0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 19.32 +0.01 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 18.80 -0.09 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 18.31 -0.02 58 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 17.33 -0.06 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.32 -0.07 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.34 -0.10 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.34 -0.12 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.36 -0.11 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.36 -0.22 39 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 11.38 -0.27 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.52 -0.24 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.68 -0.24 37 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 8.90 -0.26 37 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 8.20 -0.14 37 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 7.42 -0.30 36 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 6.87 -0.22 37 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 6.28 -0.20 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.74 +0.11 37 0 388 0
30DEC26 36.00 C 0.00 0.00 0.00 5.24 -0.18 37 0 1,900 0
30DEC26 37.00 C 0.00 0.00 0.00 4.72 -0.09 37 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 4.30 -0.08 37 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 3.90 -0.06 37 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 3.56 -0.04 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 3.24 -0.02 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.94 -0.02 38 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.65 -0.08 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.41 -0.05 38 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.22 -0.02 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.94 -0.03 38 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 1.73 -0.03 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 18.80 -0.09 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 18.31 -0.02 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 17.33 -0.06 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.32 -0.07 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.34 -0.10 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.34 -0.12 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.41 -0.06 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.54 -0.04 37 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 11.74 +0.03 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.92 -0.26 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.22 -0.22 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 9.54 -0.20 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 8.84 -0.18 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 8.23 -0.23 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.66 -0.22 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 7.10 -0.20 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 6.52 -0.27 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.10 -0.06 37 0 85 0
30MAR27 37.00 C 0.00 0.00 0.00 5.66 +0.02 37 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 5.15 -0.07 37 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 4.83 +0.01 37 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.46 -0.04 38 0 300 0
30MAR27 41.00 C 0.00 0.00 0.00 4.12 0.00 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 3.79 -0.01 38 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 3.50 -0.01 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.23 -0.03 38 0 28 0
30MAR27 45.00 C 2.90 2.90 2.90 2.99 -0.03 38 2 2 +2
30MAR27 46.00 C 0.00 0.00 0.00 2.74 -0.01 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.45 -0.09 37 0 3 0
TOTAL CALL 864 35,497 +204
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 417 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 478 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 695 0
28MAY26 32.00 P 0.05 0.05 0.05 0.02 -0.02 42 6 905 0
28MAY26 33.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 730 0
28MAY26 34.00 P 0.00 0.00 0.00 0.10 -0.06 40 0 277 0
28MAY26 35.00 P 0.34 0.34 0.27 0.22 -0.09 40 36 599 -36
28MAY26 36.00 P 0.53 0.53 0.44 0.42 -0.11 40 41 166 +20
28MAY26 37.00 P 0.72 0.75 0.72 0.72 -0.12 40 49 1,301 +24
28MAY26 38.00 P 1.31 1.31 1.15 1.15 -0.13 41 78 2,490 +23
28MAY26 39.00 P 1.90 1.90 1.74 1.73 -0.11 42 85 150 +70
28MAY26 40.00 P 2.55 2.55 2.55 2.42 -0.09 42 23 132 +15
28MAY26 41.00 P 0.00 0.00 0.00 3.10 -0.18 39 0 56 0
28MAY26 42.00 P 0.00 0.00 0.00 3.97 -0.15 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 4.88 -0.13 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.83 -0.11 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.81 -0.10 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.82 -0.08 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.86 -0.02 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.01 -0.01 40 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 553 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 349 0
29JUN26 31.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 263 0
29JUN26 32.00 P 0.41 0.41 0.38 0.37 -0.06 40 249 468 +231
29JUN26 33.00 P 0.63 0.65 0.57 0.56 -0.08 40 201 499 +144
29JUN26 34.00 P 0.82 0.83 0.82 0.82 -0.08 40 77 252 +62
29JUN26 35.00 P 1.15 1.15 1.15 1.14 -0.07 40 15 304 0
29JUN26 36.00 P 1.64 1.70 1.50 1.51 -0.11 39 46 240 +15
29JUN26 37.00 P 2.11 2.11 1.98 1.98 -0.12 39 41 217 +27
29JUN26 38.00 P 2.74 2.74 2.51 2.57 -0.08 40 36 205 +6
29JUN26 39.00 P 0.00 0.00 0.00 3.24 -0.03 41 0 128 0
29JUN26 40.00 P 3.97 3.98 3.93 3.94 -0.03 41 40 69 0
29JUN26 41.00 P 0.00 0.00 0.00 4.59 -0.13 39 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 5.38 -0.13 39 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 6.22 +0.02 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.20 +0.13 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.04 +0.07 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.95 -0.01 39 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.90 -0.01 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 0.00 41 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 144 0
30JUL26 29.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 178 0
30JUL26 30.00 P 0.37 0.37 0.37 0.33 -0.06 39 1 162 +1
30JUL26 31.00 P 0.56 0.56 0.56 0.48 -0.07 39 10 196 -10
30JUL26 32.00 P 0.75 0.75 0.69 0.69 -0.07 39 185 365 +78
30JUL26 33.00 P 1.02 1.02 0.95 0.94 -0.08 39 53 346 +5
30JUL26 34.00 P 1.26 1.26 1.22 1.22 -0.09 38 91 258 +37
30JUL26 35.00 P 1.57 1.57 1.57 1.57 -0.09 38 6 82 0
30JUL26 36.00 P 2.12 2.12 2.00 2.00 -0.09 38 19 245 +11
30JUL26 37.00 P 2.70 2.70 2.50 2.50 -0.09 38 21 180 +21
30JUL26 38.00 P 3.04 3.08 3.04 3.08 -0.09 39 23 373 -15
30JUL26 39.00 P 3.83 3.83 3.76 3.73 -0.03 39 91 99 -44
30JUL26 40.00 P 4.41 4.46 4.41 4.42 -0.04 40 30 178 0
30JUL26 41.00 P 0.00 0.00 0.00 5.02 -0.15 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.78 -0.03 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.69 +0.13 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.52 +0.08 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.38 +0.10 41 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.28 +0.13 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.16 +0.13 41 0 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 0.00 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.40 -0.05 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.55 -0.06 39 0 0 0
28AUG26 31.00 P 0.77 0.77 0.77 0.75 -0.06 39 1 44 0
28AUG26 32.00 P 0.00 0.00 0.00 0.98 -0.08 39 0 70 0
28AUG26 33.00 P 0.00 0.00 0.00 1.27 -0.07 39 0 25 0
28AUG26 34.00 P 0.00 0.00 0.00 1.61 -0.08 39 0 73 0
28AUG26 35.00 P 1.96 1.96 1.96 2.00 -0.06 39 20 63 +15
28AUG26 36.00 P 2.43 2.43 2.43 2.43 -0.07 38 2 95 0
28AUG26 37.00 P 3.04 3.04 2.93 2.93 -0.08 39 9 100 -6
28AUG26 38.00 P 3.57 3.57 3.49 3.49 -0.10 39 19 325 +15
28AUG26 39.00 P 4.27 4.27 4.27 4.16 -0.01 40 6 55 0
28AUG26 40.00 P 4.78 4.84 4.68 4.81 -0.02 40 130 144 +75
28AUG26 41.00 P 0.00 0.00 0.00 5.49 +0.10 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.24 +0.11 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.99 +0.10 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.81 +0.12 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.62 +0.11 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.49 +0.14 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.37 +0.13 41 0 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 0.01 -0.01 39 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 40 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 -0.02 39 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.46 -0.02 39 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.61 -0.01 39 0 664 0
29SEP26 30.00 P 0.89 0.89 0.89 0.81 -0.05 39 3 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.03 -0.05 39 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 1.31 -0.07 39 0 60 0
29SEP26 33.00 P 0.00 0.00 0.00 1.63 -0.06 39 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 2.00 -0.07 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.42 -0.08 39 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 2.90 -0.05 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.40 -0.06 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.99 -0.03 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.60 -0.03 40 0 0 0
29SEP26 40.00 P 5.30 5.30 5.30 5.25 -0.03 40 15 15 0
29SEP26 41.00 P 5.87 5.87 5.79 5.67 -0.41 37 23 83 +23
29SEP26 42.00 P 0.00 0.00 0.00 6.62 +0.10 40 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 7.37 +0.09 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.16 +0.12 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.95 +0.09 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.79 +0.09 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.63 +0.08 41 0 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 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 -0.03 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 -0.02 38 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 0.85 -0.03 38 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.07 -0.04 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.33 -0.05 38 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 1.62 -0.05 38 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 1.95 -0.08 38 0 1,156 0
30DEC26 33.00 P 2.40 2.40 2.40 2.31 -0.12 38 1 300 0
30DEC26 34.00 P 2.81 2.81 2.81 2.74 -0.04 38 9 29 +9
30DEC26 35.00 P 0.00 0.00 0.00 3.17 -0.06 38 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 3.69 -0.04 38 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 4.21 -0.04 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 4.75 -0.06 38 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 5.38 -0.05 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.02 -0.03 39 0 0 0
30DEC26 41.00 P 6.72 6.72 6.72 6.69 -0.03 39 7 7 +7
30DEC26 42.00 P 0.00 0.00 0.00 7.41 +0.05 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.06 +0.08 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.81 +0.09 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.59 +0.10 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.38 +0.11 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.19 +0.12 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.38 -0.02 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 -0.02 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.65 -0.03 38 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 0.82 -0.02 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.00 -0.03 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.22 -0.07 37 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.48 -0.02 37 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.78 -0.05 37 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 2.10 -0.06 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.45 -0.07 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.84 -0.07 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.27 -0.08 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 3.73 -0.07 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.24 -0.06 37 0 74 0
30MAR27 37.00 P 0.00 0.00 0.00 4.76 -0.07 37 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 5.32 -0.09 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.91 -0.10 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.52 -0.12 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.19 -0.11 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.91 -0.07 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 8.66 +0.13 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.35 +0.10 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 10.10 +0.11 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.87 +0.12 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.66 -0.07 38 0 0 0
TOTAL PUT 1,798 32,307 +823
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$ 20.64
28MAY26 12.50 C 0.00 0.00 0.00 8.19 -0.20 125 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.70 -0.19 121 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.20 -0.20 112 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.65 -0.24 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.20 -0.19 95 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.70 -0.20 87 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 5.20 -0.20 79 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.71 -0.19 75 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 4.15 -0.23 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.68 -0.20 50 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 3.16 -0.24 30 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.66 -0.24 24 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 2.16 -0.24 17 0 148 0
28MAY26 19.00 C 0.00 0.00 0.00 1.68 -0.23 24 0 290 0
28MAY26 19.50 C 1.45 1.45 1.45 1.22 -0.22 24 3 220 -3
28MAY26 20.00 C 0.93 1.04 0.89 0.80 -0.20 23 6 974 0
28MAY26 21.00 C 0.35 0.36 0.28 0.26 -0.12 24 42 313 +5
28MAY26 22.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 150 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.19 -0.22 84 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.70 -0.21 82 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.23 -0.18 83 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.68 -0.23 61 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.20 -0.21 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.73 -0.18 65 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.20 -0.21 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.71 -0.20 50 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 4.19 -0.23 40 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.74 -0.18 45 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 3.18 -0.22 26 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.68 -0.24 22 0 105 0
29JUN26 18.50 C 2.43 2.43 2.43 2.20 -0.24 23 2 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.74 -0.24 24 0 176 0
29JUN26 19.50 C 1.52 1.52 1.52 1.32 -0.22 24 1 213 0
29JUN26 20.00 C 0.98 0.98 0.93 0.93 -0.21 23 2 656 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.44 -0.12 24 0 773 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 -0.07 24 0 363 0
29JUN26 23.00 C 0.13 0.13 0.12 0.05 -0.03 24 19 98 +19
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 7.23 -0.18 72 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.68 -0.23 55 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.20 -0.21 56 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.73 -0.18 57 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.20 -0.21 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.71 -0.20 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.23 -0.19 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.74 -0.18 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.18 -0.24 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.69 -0.24 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.21 -0.24 23 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.76 -0.23 23 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.37 -0.20 23 0 45 0
30JUL26 20.00 C 1.00 1.00 1.00 1.03 -0.18 24 6 422 +6
30JUL26 21.00 C 0.00 0.00 0.00 0.54 -0.12 24 0 39 0
30JUL26 22.00 C 0.00 0.00 0.00 0.25 -0.08 23 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 3 0
30JUL26 24.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.73 -0.18 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.20 -0.21 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.71 -0.20 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.23 -0.19 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.74 -0.18 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.28 -0.14 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.70 -0.24 23 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.25 -0.22 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.83 -0.20 24 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.43 -0.20 23 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 1.14 -0.16 24 0 22 0
28AUG26 21.00 C 0.00 0.00 0.00 0.70 -0.11 24 0 21 0
28AUG26 22.00 C 0.00 0.00 0.00 0.40 -0.08 24 0 13 0
28AUG26 23.00 C 0.32 0.32 0.32 0.22 -0.05 24 1 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.12 -0.03 24 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.20 -0.21 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.71 -0.20 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.23 -0.18 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.71 -0.20 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.21 -0.20 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.73 -0.18 46 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.22 -0.19 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.72 -0.19 37 0 0 0
29SEP26 16.50 C 4.39 4.39 4.39 4.23 -0.19 35 3 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.74 -0.18 32 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 3.29 -0.14 31 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.72 -0.24 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.28 -0.23 23 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.88 -0.23 23 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.54 -0.21 23 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 1.21 -0.23 23 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.78 -0.15 23 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.52 -0.09 24 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.09 24 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.20 -0.22 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.71 -0.21 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.23 -0.19 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.71 -0.21 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.21 -0.22 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.73 -0.20 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.22 -0.21 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.72 -0.21 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.23 -0.20 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.75 -0.18 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.29 -0.17 25 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.80 -0.22 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.41 -0.21 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 2.07 -0.20 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.78 -0.17 22 0 35 0
30DEC26 20.00 C 1.42 1.42 1.42 1.47 -0.16 21 1 31 +1
30DEC26 21.00 C 0.94 0.94 0.94 1.05 -0.14 21 3 40 -3
30DEC26 22.00 C 0.00 0.00 0.00 0.74 -0.11 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 -0.07 22 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.36 -0.06 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.23 -0.05 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.23 -0.19 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.73 -0.19 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.21 -0.22 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.73 -0.20 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.23 -0.20 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.72 -0.21 25 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 4.23 -0.20 23 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 3.75 -0.22 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.30 -0.25 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.97 -0.20 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.63 -0.18 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.32 -0.18 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 2.05 -0.16 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.75 -0.14 21 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.33 -0.11 21 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.99 -0.10 21 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.74 -0.07 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.56 -0.06 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 -0.05 22 0 7 0
30MAR27 26.00 C 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
TOTAL CALL 89 10,409 +24
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 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 39 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 186 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 198 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 0.00 24 0 299 0
28MAY26 19.50 P 0.04 0.05 0.04 0.06 +0.02 24 20 211 +13
28MAY26 20.00 P 0.10 0.13 0.10 0.15 +0.04 24 26 263 +26
28MAY26 21.00 P 0.59 0.59 0.59 0.59 +0.12 23 16 85 -1
28MAY26 22.00 P 0.00 0.00 0.00 1.39 +0.20 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.36 +0.24 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.36 +0.24 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.36 +0.23 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.36 +0.22 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.36 +0.22 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.36 +0.22 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.36 +0.22 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.36 +0.21 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 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 43 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 83 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 299 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 24 0 252 0
29JUN26 18.00 P 0.10 0.12 0.10 0.10 +0.01 24 21 330 +21
29JUN26 18.50 P 0.00 0.00 0.00 0.19 +0.03 24 0 124 0
29JUN26 19.00 P 0.25 0.31 0.25 0.30 +0.04 23 21 329 +16
29JUN26 19.50 P 0.40 0.42 0.40 0.48 +0.07 23 3 222 +3
29JUN26 20.00 P 0.66 0.66 0.66 0.72 +0.10 23 1 149 0
29JUN26 21.00 P 1.25 1.25 1.25 1.39 +0.17 25 15 30 +10
29JUN26 22.00 P 0.00 0.00 0.00 2.19 +0.19 24 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.12 +0.23 25 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.08 +0.12 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.12 +0.20 36 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.03 +0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.07 +0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.06 +0.17 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.07 +0.19 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.05 +0.17 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 83 0
30JUL26 17.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.29 +0.03 23 0 38 0
30JUL26 19.00 P 0.00 0.00 0.00 0.43 +0.04 23 0 12 0
30JUL26 19.50 P 0.61 0.61 0.61 0.62 +0.06 22 65 70 +65
30JUL26 20.00 P 0.00 0.00 0.00 0.87 +0.10 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.51 +0.15 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.34 +0.20 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.16 +0.21 23 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.08 +0.11 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.12 +0.20 29 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.03 +0.12 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.07 +0.18 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.06 +0.17 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.08 +0.20 37 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.05 +0.17 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 2 0
28AUG26 17.00 P 0.12 0.13 0.12 0.12 +0.01 24 5 61 +5
28AUG26 17.50 P 0.00 0.00 0.00 0.20 +0.03 24 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.29 +0.03 24 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.42 +0.06 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.58 +0.07 23 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.78 +0.09 23 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.02 +0.10 23 0 15 0
28AUG26 21.00 P 1.54 1.56 1.54 1.64 +0.15 24 6 37 +6
28AUG26 22.00 P 0.00 0.00 0.00 2.44 +0.18 25 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.19 +0.17 22 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.10 +0.10 20 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.12 +0.18 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.03 +0.12 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.07 +0.17 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.06 +0.17 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.08 +0.20 33 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.05 +0.17 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 0.00 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 0.00 24 0 61 0
29SEP26 16.50 P 0.00 0.00 0.00 0.12 0.00 24 0 1,137 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 0.00 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.27 0.00 24 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.54 +0.03 24 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.72 +0.04 24 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 0.93 +0.05 24 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.18 +0.06 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 1.74 +0.09 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.46 +0.13 23 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.37 +0.25 26 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.29 +0.19 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.27 +0.22 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.27 +0.23 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.29 +0.24 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.28 +0.21 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.16 +0.10 39 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.13 +0.10 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 +0.02 22 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 +0.04 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.71 +0.04 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 0.91 +0.06 22 0 94 0
30DEC26 19.50 P 0.00 0.00 0.00 1.13 +0.07 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.38 +0.08 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.92 +0.06 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.60 +0.13 22 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.48 +0.26 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.36 +0.19 25 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.30 +0.21 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.29 +0.24 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.29 +0.24 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.28 +0.21 35 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.17 +0.11 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.14 +0.11 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 +0.03 22 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.04 22 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 0.55 +0.04 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.71 +0.06 22 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 +0.07 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.08 +0.07 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.31 +0.09 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.57 +0.11 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.15 +0.13 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.75 +0.15 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.60 +0.17 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.45 +0.20 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.36 +0.22 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.32 +0.23 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.31 +0.24 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.28 +0.21 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.26 +0.20 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.18 +0.15 33 0 0 0
TOTAL PUT 199 11,122 +164
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$ 16.51
28MAY26 9.25 C 0.00 0.00 0.00 7.27 +0.12 81 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 7.02 +0.12 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.77 +0.12 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.52 +0.13 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.02 +0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.52 +0.12 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.02 +0.12 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.02 +0.12 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.52 +0.11 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.02 +0.11 0 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.52 +0.11 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.03 +0.12 29 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.53 +0.09 22 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 1.04 +0.09 19 0 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.60 +0.08 19 0 158 0
28MAY26 16.50 C 0.17 0.27 0.17 0.27 +0.06 19 19 70 +4
28MAY26 17.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 10 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 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 62 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.04 +0.14 64 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.79 +0.14 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.54 +0.13 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.29 +0.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.04 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.79 +0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.54 +0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.05 +0.14 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.55 +0.13 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.05 +0.13 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.55 +0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.05 +0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.55 +0.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.06 +0.13 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.56 +0.12 19 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 2.07 +0.12 19 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.59 +0.10 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 1.15 +0.11 18 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.75 +0.07 17 0 109 0
29JUN26 16.50 C 0.35 0.35 0.35 0.46 +0.06 18 2 76 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 +0.04 18 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.03 18 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 8 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 0.00 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.31 +0.15 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 7.06 +0.14 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.81 +0.14 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.57 +0.15 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.07 +0.14 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.57 +0.14 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.07 +0.14 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.58 +0.14 27 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.05 +0.10 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.55 +0.10 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.06 +0.10 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.60 +0.12 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.12 +0.11 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.66 +0.10 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.25 +0.10 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.88 +0.07 17 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.58 +0.05 17 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.37 +0.03 17 0 1 0
30JUL26 17.50 C 0.22 0.22 0.22 0.23 +0.03 18 2 2 +2
30JUL26 18.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.59 +0.16 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.07 +0.13 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.57 +0.12 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.07 +0.12 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.58 +0.12 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.05 +0.08 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.55 +0.08 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.06 +0.07 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.64 +0.12 18 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.18 +0.12 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.74 +0.11 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.35 +0.10 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.00 +0.09 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.70 +0.07 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.49 +0.05 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.33 +0.04 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.21 +0.03 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 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 28 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.35 +0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.06 +0.12 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.81 +0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.59 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.07 +0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.57 +0.11 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.07 +0.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.58 +0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.05 +0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 +0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.69 +0.11 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.24 +0.11 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.82 +0.10 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.44 +0.09 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.11 +0.09 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.81 +0.07 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 +0.05 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 +0.05 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 +0.02 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 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 0.00 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.35 +0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.06 +0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.81 +0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.59 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.07 +0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.58 +0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.61 +0.07 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.65 +0.06 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.75 +0.03 13 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 +0.11 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.02 +0.11 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.66 +0.09 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.35 +0.09 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 +0.10 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.82 +0.07 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.65 +0.07 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 +0.05 19 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.05 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 +0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 19 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 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.35 +0.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.06 +0.08 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.81 +0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.59 +0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.07 +0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.58 +0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.08 +0.06 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.61 +0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.13 +0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.21 +0.06 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.87 +0.11 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 +0.10 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.09 +0.09 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.75 +0.08 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.45 +0.08 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.16 +0.07 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.94 +0.06 18 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.77 +0.07 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.62 +0.05 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 +0.03 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 +0.04 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 +0.03 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 23 1,991 +6
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 0.00 21 0 32 0
28MAY26 16.00 P 0.08 0.08 0.08 0.08 -0.02 20 15 62 +15
28MAY26 16.50 P 0.00 0.00 0.00 0.24 -0.06 18 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.56 -0.10 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.00 -0.11 19 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.49 -0.12 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.99 -0.12 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.49 -0.12 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.04 -0.07 55 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.54 -0.07 61 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.55 -0.06 76 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.54 -0.07 84 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.55 -0.06 97 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.55 -0.06 107 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.54 -0.07 113 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
29JUN26 15.50 P 0.11 0.11 0.11 0.09 -0.02 18 12 88 +12
29JUN26 16.00 P 0.23 0.25 0.21 0.21 -0.02 18 34 96 +34
29JUN26 16.50 P 0.43 0.43 0.43 0.40 -0.05 18 1 1 +1
29JUN26 17.00 P 0.00 0.00 0.00 0.71 -0.06 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.07 -0.10 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.51 -0.11 18 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 1.99 -0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.49 -0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.04 -0.07 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.54 -0.07 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.55 -0.06 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.54 -0.07 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.55 -0.06 58 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.55 -0.06 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.54 -0.07 68 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 21 0 17 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 8 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
30JUL26 16.00 P 0.34 0.35 0.34 0.30 -0.03 18 50 50 +50
30JUL26 16.50 P 0.00 0.00 0.00 0.52 -0.05 18 0 0 0
30JUL26 17.00 P 0.80 0.80 0.80 0.81 -0.06 18 1 1 +1
30JUL26 17.50 P 0.00 0.00 0.00 1.17 -0.06 19 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.55 -0.10 18 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.00 -0.12 17 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.49 -0.12 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.05 -0.06 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.54 -0.07 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.55 -0.06 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.55 -0.06 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.55 -0.06 47 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.55 -0.06 52 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.54 -0.07 55 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 37 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 30 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
28AUG26 16.00 P 0.43 0.43 0.43 0.38 -0.04 18 1 1 +1
28AUG26 16.50 P 0.00 0.00 0.00 0.61 -0.04 18 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.90 -0.03 19 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.21 -0.07 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.60 -0.09 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.03 -0.10 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.50 -0.11 18 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.05 -0.06 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.54 -0.07 27 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.55 -0.06 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.55 -0.06 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.55 -0.06 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.55 -0.06 45 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.54 -0.07 48 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 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 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 24 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.02 -0.01 18 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 0.17 -0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 -0.03 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.68 -0.05 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.97 -0.06 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.27 -0.07 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.64 -0.09 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.06 -0.10 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.51 -0.11 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.06 -0.06 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.54 -0.07 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.55 -0.06 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.55 -0.06 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.55 -0.06 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.55 -0.06 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.54 -0.07 44 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 27 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 22 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 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 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 0.00 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.41 -0.02 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.02 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 -0.04 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.06 -0.05 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.06 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.64 -0.07 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.00 -0.08 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.39 -0.08 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.89 -0.08 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.33 -0.08 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.79 -0.07 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.74 -0.05 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.69 -0.06 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.65 -0.06 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.62 -0.06 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.59 -0.03 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 -0.02 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 -0.03 19 0 7 0
30MAR27 15.00 P 0.00 0.00 0.00 0.53 -0.02 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.94 -0.04 19 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.19 -0.04 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.50 -0.04 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.77 -0.07 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.12 -0.08 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.49 -0.09 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.98 -0.08 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.41 -0.08 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.85 -0.08 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.78 -0.06 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.73 -0.05 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.68 -0.05 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.64 -0.05 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.61 -0.05 29 0 0 0
TOTAL PUT 114 1,891 +114
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$ 44.30
28MAY26 32.00 C 0.00 0.00 0.00 12.46 -0.50 93 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.47 -0.49 87 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.47 -0.56 80 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.46 -0.50 71 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.46 -0.50 64 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.53 -0.41 63 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.53 -0.41 56 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.35 -0.60 27 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.37 -0.60 27 0 42 0
28MAY26 41.00 C 0.00 0.00 0.00 3.42 -0.59 26 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 2.54 -0.56 26 0 158 0
28MAY26 43.00 C 2.04 2.25 1.94 1.73 -0.62 25 45 191 -15
28MAY26 44.00 C 0.00 0.00 0.00 1.11 -0.52 25 0 318 0
28MAY26 45.00 C 0.79 0.79 0.65 0.66 -0.39 26 118 492 +38
28MAY26 46.00 C 0.54 0.54 0.37 0.38 -0.26 27 40 513 -12
28MAY26 47.00 C 0.33 0.34 0.30 0.19 -0.17 27 13 929 -4
28MAY26 48.00 C 0.18 0.18 0.11 0.09 -0.09 27 43 1,391 +3
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 650 0
28MAY26 50.00 C 0.08 0.08 0.08 0.02 -0.02 28 1 703 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 899 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.43 -0.62 97 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.57 -0.48 111 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.44 -0.63 87 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.44 -0.63 81 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.45 -0.62 77 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.45 -0.62 72 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.47 -0.61 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.59 -0.49 77 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.48 -0.61 61 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.58 -0.51 66 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.59 -0.51 62 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.49 -0.61 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.61 -0.50 54 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.62 -0.51 50 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.65 -0.50 46 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.67 -0.49 43 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.69 -0.49 39 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.71 -0.40 35 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.60 -0.58 27 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.72 -0.56 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 3.91 -0.53 27 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 3.17 -0.50 27 0 216 0
29JUN26 43.00 C 2.48 2.48 2.48 2.45 -0.57 26 15 190 0
29JUN26 44.00 C 0.00 0.00 0.00 1.91 -0.49 26 0 3,737 0
29JUN26 45.00 C 1.59 1.59 1.59 1.45 -0.42 26 15 478 -15
29JUN26 46.00 C 0.00 0.00 0.00 1.09 -0.34 27 0 491 0
29JUN26 47.00 C 0.81 0.81 0.81 0.80 -0.26 27 8 919 +2
29JUN26 48.00 C 0.59 0.59 0.59 0.56 -0.21 27 20 862 0
29JUN26 49.00 C 0.45 0.45 0.45 0.39 -0.16 27 71 892 +15
29JUN26 50.00 C 0.34 0.34 0.33 0.26 -0.12 27 15 717 +15
29JUN26 52.50 C 0.00 0.00 0.00 0.09 -0.05 27 0 232 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 280 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.67 -0.51 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.73 -0.49 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.71 -0.45 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.69 -0.56 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.85 -0.54 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.07 -0.51 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.37 -0.47 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.69 -0.55 27 0 15 0
30JUL26 44.00 C 2.22 2.22 2.22 2.17 -0.48 27 6 56 +6
30JUL26 45.00 C 1.79 1.79 1.77 1.74 -0.40 27 18 186 +18
30JUL26 46.00 C 0.00 0.00 0.00 1.39 -0.31 28 0 149 0
30JUL26 47.00 C 0.00 0.00 0.00 1.07 -0.26 28 0 289 0
30JUL26 48.00 C 0.00 0.00 0.00 0.81 -0.22 28 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.61 -0.18 28 0 154 0
30JUL26 50.00 C 0.00 0.00 0.00 0.45 -0.14 28 0 96 0
30JUL26 52.50 C 0.00 0.00 0.00 0.20 -0.08 28 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 120 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.67 -0.54 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.74 -0.53 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.85 -0.38 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.81 -0.55 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.02 -0.52 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.29 -0.49 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.63 -0.46 28 0 5 0
28AUG26 43.00 C 0.00 0.00 0.00 3.02 -0.53 28 0 0 0
28AUG26 44.00 C 2.81 2.81 2.56 2.52 -0.48 28 13 46 0
28AUG26 45.00 C 2.49 2.49 2.22 2.11 -0.39 28 32 123 +32
28AUG26 46.00 C 1.78 1.78 1.78 1.76 -0.31 29 6 137 +6
28AUG26 47.00 C 0.00 0.00 0.00 1.43 -0.27 28 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 1.16 -0.22 28 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 0.92 -0.21 28 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.74 -0.17 28 0 52 0
28AUG26 52.50 C 0.00 0.00 0.00 0.41 -0.10 28 0 15 0
28AUG26 55.00 C 0.00 0.00 0.00 0.21 -0.07 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.11 -0.04 28 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 67.50 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 0.01 0.00 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.56 -0.52 63 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.57 -0.51 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.59 -0.49 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.58 -0.51 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.58 -0.52 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.59 -0.51 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.60 -0.51 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.64 -0.49 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.67 -0.49 39 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.71 -0.49 36 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 8.77 -0.49 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.88 -0.45 33 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.00 -0.35 32 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 5.99 -0.53 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.25 -0.50 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.58 -0.46 28 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 4.08 -0.31 30 0 267 0
29SEP26 43.00 C 3.45 3.45 3.45 3.38 -0.43 28 7 190 -7
29SEP26 44.00 C 0.00 0.00 0.00 2.89 -0.44 28 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 2.48 -0.40 28 0 157 0
29SEP26 46.00 C 2.32 2.32 2.32 2.11 -0.37 28 6 561 +6
29SEP26 47.00 C 0.00 0.00 0.00 1.80 -0.29 29 0 962 0
29SEP26 48.00 C 0.00 0.00 0.00 1.53 -0.25 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.29 -0.21 29 0 122 0
29SEP26 50.00 C 1.14 1.14 1.14 1.07 -0.19 29 5 70 0
29SEP26 52.50 C 0.00 0.00 0.00 0.67 -0.12 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 -0.09 29 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.23 -0.06 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.59 -0.50 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.59 -0.51 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.59 -0.52 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.64 -0.49 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.68 -0.48 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.73 -0.48 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.83 -0.47 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.95 -0.46 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.11 -0.45 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.33 -0.54 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.68 -0.50 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.05 -0.46 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.45 -0.46 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 4.92 -0.41 29 0 15 0
30DEC26 43.00 C 4.78 4.78 4.78 4.27 -0.55 28 1 106 -1
30DEC26 44.00 C 0.00 0.00 0.00 3.84 -0.35 28 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 3.42 -0.35 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.06 -0.30 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.71 -0.30 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.40 -0.27 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 2.13 -0.25 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.87 -0.24 28 0 116 0
30DEC26 52.50 C 1.30 1.30 1.30 1.35 -0.19 28 5 45 -5
30DEC26 55.00 C 0.00 0.00 0.00 0.99 -0.14 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.72 -0.12 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 -0.10 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.08 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 -0.05 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 10.86 -0.45 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.01 -0.45 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.21 -0.43 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.45 -0.43 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.74 -0.46 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.12 -0.67 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.55 -0.64 27 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.99 -0.62 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.67 -0.40 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.01 -0.38 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.58 -0.34 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 4.16 -0.34 28 0 5 0
30MAR27 46.00 C 0.00 0.00 0.00 3.78 -0.31 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.44 -0.29 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.09 -0.30 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 2.81 -0.25 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.54 -0.24 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 1.96 -0.20 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.58 -0.11 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.20 -0.13 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.89 -0.12 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.67 -0.10 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 -0.07 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
TOTAL CALL 503 25,534 +82
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 53 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.03 0.00 27 0 381 0
28MAY26 41.00 P 0.11 0.11 0.11 0.08 +0.01 27 1 555 0
28MAY26 42.00 P 0.23 0.24 0.22 0.21 +0.05 27 45 543 +45
28MAY26 43.00 P 0.43 0.43 0.42 0.44 +0.10 27 7 685 +7
28MAY26 44.00 P 0.62 0.79 0.62 0.83 +0.21 27 131 1,037 +97
28MAY26 45.00 P 1.08 1.38 1.04 1.38 +0.34 28 945 1,276 +406
28MAY26 46.00 P 1.93 2.10 1.93 2.09 +0.45 29 39 894 +39
28MAY26 47.00 P 3.07 3.07 2.57 2.85 +0.45 27 3 867 0
28MAY26 48.00 P 0.00 0.00 0.00 3.75 +0.51 26 0 747 0
28MAY26 49.00 P 0.00 0.00 0.00 4.71 +0.56 26 0 515 0
28MAY26 50.00 P 0.00 0.00 0.00 5.70 +0.59 0 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 8.20 +0.60 0 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 10.70 +0.60 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.20 +0.60 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.70 +0.60 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.22 +0.62 78 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.70 +0.60 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.20 +0.60 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.70 +0.60 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 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 69 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 270 0
29JUN26 40.00 P 0.30 0.30 0.30 0.30 +0.05 27 1 680 +1
29JUN26 41.00 P 0.00 0.00 0.00 0.48 +0.08 27 0 343 0
29JUN26 42.00 P 0.62 0.62 0.62 0.74 +0.13 27 10 180 0
29JUN26 43.00 P 0.98 0.98 0.98 1.09 +0.19 27 1 305 +1
29JUN26 44.00 P 1.50 1.50 1.48 1.53 +0.26 27 3 1,557 0
29JUN26 45.00 P 1.75 1.75 1.75 2.07 +0.33 27 2 303 0
29JUN26 46.00 P 2.70 2.70 2.70 2.70 +0.39 27 15 418 +6
29JUN26 47.00 P 0.00 0.00 0.00 3.35 +0.36 27 0 400 0
29JUN26 48.00 P 0.00 0.00 0.00 4.12 +0.40 27 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 4.96 +0.46 27 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 5.84 +0.49 26 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 8.21 +0.56 26 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 10.70 +0.60 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.20 +0.60 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.70 +0.60 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.22 +0.62 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.70 +0.60 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.20 +0.60 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.70 +0.60 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 83 0
30JUL26 37.00 P 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.42 +0.06 28 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.61 +0.08 27 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.87 +0.12 27 0 231 0
30JUL26 41.00 P 0.00 0.00 0.00 1.18 +0.15 27 0 93 0
30JUL26 42.00 P 0.00 0.00 0.00 1.57 +0.20 27 0 212 0
30JUL26 43.00 P 1.90 1.90 1.90 2.04 +0.25 27 9 144 -9
30JUL26 44.00 P 2.41 2.41 2.40 2.59 +0.33 28 26 187 +17
30JUL26 45.00 P 2.89 3.15 2.81 3.21 +0.40 28 61 279 +61
30JUL26 46.00 P 0.00 0.00 0.00 3.89 +0.46 28 0 379 0
30JUL26 47.00 P 0.00 0.00 0.00 4.59 +0.38 27 0 148 0
30JUL26 48.00 P 0.00 0.00 0.00 5.37 +0.41 27 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 6.20 +0.45 28 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 7.06 +0.48 27 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 9.22 +0.46 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.60 +0.50 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.95 +0.44 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.40 +0.44 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.86 +0.44 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.41 +0.51 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.96 +0.58 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.46 +0.60 0 0 0 0
28AUG26 36.00 P 0.32 0.32 0.32 0.34 +0.04 28 1 101 +1
28AUG26 37.00 P 0.00 0.00 0.00 0.49 +0.07 28 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.66 +0.09 28 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.90 +0.11 28 0 13 0
28AUG26 40.00 P 1.08 1.17 1.08 1.17 +0.13 28 10 29 +10
28AUG26 41.00 P 0.00 0.00 0.00 1.54 +0.19 28 0 2 0
28AUG26 42.00 P 1.70 1.81 1.70 1.94 +0.21 28 16 18 +16
28AUG26 43.00 P 2.24 2.24 2.24 2.41 +0.25 28 7 30 0
28AUG26 44.00 P 0.00 0.00 0.00 2.97 +0.33 28 0 54 0
28AUG26 45.00 P 0.00 0.00 0.00 3.57 +0.39 28 0 60 0
28AUG26 46.00 P 0.00 0.00 0.00 4.22 +0.43 28 0 129 0
28AUG26 47.00 P 0.00 0.00 0.00 4.92 +0.42 28 0 102 0
28AUG26 48.00 P 0.00 0.00 0.00 5.67 +0.40 28 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 6.46 +0.42 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.12 +0.28 25 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.30 +0.39 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.70 +0.50 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.09 +0.52 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.53 +0.55 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.00 +0.57 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.46 +0.56 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.96 +0.58 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.46 +0.59 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 +0.03 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 +0.03 28 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.38 +0.05 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.53 +0.06 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.72 +0.08 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.94 +0.13 29 0 213 0
29SEP26 39.00 P 0.00 0.00 0.00 1.20 +0.15 28 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.53 +0.16 29 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.90 +0.20 28 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.31 +0.23 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.80 +0.29 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.35 +0.34 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.95 +0.38 29 0 140 0
29SEP26 46.00 P 0.00 0.00 0.00 4.70 +0.51 30 0 332 0
29SEP26 47.00 P 0.00 0.00 0.00 5.25 +0.37 28 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 5.96 +0.37 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.59 +0.27 27 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.39 +0.29 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.49 +0.37 25 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.76 +0.43 23 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.11 +0.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.53 +0.49 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.00 +0.54 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.46 +0.55 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.96 +0.55 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.46 +0.59 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.37 +0.03 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.49 +0.04 29 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 0.64 +0.04 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.84 +0.07 29 0 26 0
30DEC26 36.00 P 0.00 0.00 0.00 1.06 +0.08 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 +0.09 29 0 15 0
30DEC26 38.00 P 1.67 1.67 1.67 1.62 +0.12 29 4 48 +4
30DEC26 39.00 P 0.00 0.00 0.00 1.95 +0.12 29 0 186 0
30DEC26 40.00 P 0.00 0.00 0.00 2.35 +0.16 29 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 2.76 +0.16 30 0 167 0
30DEC26 42.00 P 0.00 0.00 0.00 3.24 +0.20 30 0 9 0
30DEC26 43.00 P 0.00 0.00 0.00 3.74 +0.21 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.30 +0.25 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.88 +0.25 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.53 +0.31 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 6.19 +0.31 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.90 +0.55 31 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.63 +0.36 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.35 +0.34 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.43 +0.42 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.61 +0.45 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.83 +0.42 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.13 +0.45 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.48 +0.50 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.86 +0.46 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.32 +0.52 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.73 +0.52 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.96 +0.07 29 0 103 0
30MAR27 35.00 P 0.00 0.00 0.00 1.18 +0.09 29 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 1.45 +0.10 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.74 +0.13 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.07 +0.13 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.43 +0.15 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.85 +0.18 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 3.28 +0.19 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.77 +0.22 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.27 +0.22 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.84 +0.27 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.42 +0.27 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 6.04 +0.31 30 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.70 +0.32 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.37 +0.33 30 0 15 0
30MAR27 49.00 P 8.09 8.09 8.09 8.10 +0.37 30 1 2 +1
30MAR27 50.00 P 0.00 0.00 0.00 8.84 +0.37 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.82 +0.43 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.93 +0.46 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.10 +0.43 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.35 +0.43 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.64 +0.44 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.99 +0.46 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.36 +0.47 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.78 +0.49 34 0 0 0
TOTAL PUT 1,338 27,846 +703
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$ 8.05
28MAY26 5.00 C 0.00 0.00 0.00 3.06 -0.06 101 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.82 -0.04 109 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.57 -0.04 98 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.31 -0.12 72 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.08 -0.06 86 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.81 -0.06 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.56 -0.08 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.32 -0.05 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.08 -0.05 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.63 -0.06 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.33 -0.05 46 0 55 0
28MAY26 8.25 C 0.17 0.25 0.17 0.22 -0.04 46 82 195 +80
28MAY26 8.50 C 0.16 0.16 0.16 0.14 -0.03 46 8 356 +8
28MAY26 8.75 C 0.09 0.09 0.09 0.09 -0.01 47 100 822 +100
28MAY26 9.00 C 0.05 0.07 0.05 0.05 -0.01 47 212 698 +200
28MAY26 9.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 606 0
28MAY26 9.50 C 0.03 0.03 0.03 0.02 0.00 50 30 668 -30
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,245 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 131 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 137 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 143 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 148 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 153 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.07 -0.09 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.82 -0.11 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.57 -0.04 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.35 -0.08 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.08 -0.08 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.88 -0.02 57 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.60 -0.06 43 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.39 -0.05 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.19 -0.04 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.97 -0.08 43 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.81 -0.06 44 0 51 0
29JUN26 7.75 C 0.59 0.66 0.59 0.66 -0.06 45 16 715 +1
29JUN26 8.00 C 0.00 0.00 0.00 0.52 -0.06 44 0 583 0
29JUN26 8.25 C 0.36 0.38 0.36 0.41 -0.05 44 301 369 +92
29JUN26 8.50 C 0.32 0.32 0.28 0.32 -0.05 44 56 744 0
29JUN26 8.75 C 0.22 0.22 0.22 0.24 -0.05 44 17 323 +15
29JUN26 9.00 C 0.20 0.21 0.20 0.18 -0.04 44 11 1,291 +7
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.03 45 0 1,100 0
29JUN26 9.50 C 0.13 0.13 0.13 0.10 -0.03 44 1 1,217 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.02 44 0 559 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 616 0
29JUN26 10.50 C 0.06 0.06 0.06 0.03 -0.01 46 5 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 48 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 414 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 183 0
30JUL26 5.75 C 0.00 0.00 0.00 2.35 - 53 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 2.09 -0.08 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.88 -0.06 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.65 -0.05 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.44 -0.06 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.26 -0.06 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.06 -0.06 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.92 -0.07 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.77 -0.06 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.64 -0.05 44 0 20 0
30JUL26 8.25 C 0.50 0.50 0.50 0.54 -0.04 45 75 75 +75
30JUL26 8.50 C 0.00 0.00 0.00 0.45 -0.04 45 0 0 0
30JUL26 8.75 C 0.32 0.33 0.32 0.37 -0.04 45 200 230 +200
30JUL26 9.00 C 0.29 0.29 0.29 0.30 -0.04 45 12 129 +12
30JUL26 9.25 C 0.25 0.25 0.24 0.24 -0.04 44 200 221 +161
30JUL26 9.50 C 0.00 0.00 0.00 0.20 -0.02 45 0 524 0
30JUL26 9.75 C 0.00 0.00 0.00 0.16 -0.02 45 0 436 0
30JUL26 10.00 C 0.15 0.15 0.15 0.13 -0.02 45 202 117 -198
30JUL26 10.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 360 0
30JUL26 11.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 301 0
30JUL26 11.50 C 0.08 0.08 0.08 0.03 -0.01 45 1 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 437 0
30JUL26 13.00 C 0.05 0.05 0.04 0.01 0.00 47 10 262 +5
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
28AUG26 5.75 C 0.00 0.00 0.00 2.35 - 47 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 2.12 -0.06 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.94 -0.02 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.71 -0.04 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.51 -0.07 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.33 -0.08 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.17 -0.07 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.98 -0.10 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.88 -0.05 45 0 0 0
28AUG26 8.00 C 0.68 0.68 0.68 0.76 -0.05 45 15 33 +3
28AUG26 8.25 C 0.00 0.00 0.00 0.66 -0.04 45 0 102 0
28AUG26 8.50 C 0.00 0.00 0.00 0.57 -0.04 45 0 206 0
28AUG26 8.75 C 0.45 0.45 0.45 0.49 -0.04 46 15 135 +15
28AUG26 9.00 C 0.38 0.38 0.38 0.42 -0.03 46 1 68 0
28AUG26 9.25 C 0.34 0.34 0.34 0.35 -0.03 45 12 27 +12
28AUG26 9.50 C 0.00 0.00 0.00 0.30 -0.03 45 0 15 0
28AUG26 9.75 C 0.28 0.28 0.28 0.25 -0.03 45 15 15 +15
28AUG26 10.00 C 0.00 0.00 0.00 0.21 -0.03 45 0 416 0
28AUG26 10.50 C 0.17 0.20 0.17 0.15 -0.02 45 380 320 +205
28AUG26 11.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 20 0
28AUG26 11.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 3.07 -0.09 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.84 -0.09 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.57 -0.10 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.37 -0.06 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.16 -0.04 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 -0.04 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.76 -0.04 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.57 -0.07 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 -0.07 43 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.22 -0.09 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.09 -0.07 44 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.98 -0.06 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.86 -0.05 44 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.75 -0.06 44 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.06 44 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 -0.03 45 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.52 -0.04 45 0 3,325 0
29SEP26 9.25 C 0.00 0.00 0.00 0.46 -0.04 45 0 122 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 -0.03 45 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 -0.04 45 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 -0.03 45 0 479 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 527 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 1,116 0
29SEP26 11.50 C 0.18 0.18 0.18 0.12 -0.02 45 118 422 0
29SEP26 12.00 C 0.15 0.15 0.15 0.09 -0.01 45 15 365 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 275 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 46 0 374 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 47 0 298 0
29SEP26 14.50 C 0.08 0.08 0.08 0.02 0.00 46 100 220 +100
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 3.07 -0.09 36 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.84 -0.09 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.65 -0.06 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.45 -0.05 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.26 -0.05 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 -0.07 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.90 -0.05 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.74 -0.07 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.60 -0.05 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.47 -0.05 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.35 -0.04 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.23 -0.04 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.12 -0.04 44 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 -0.04 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 -0.03 44 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 -0.03 44 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 -0.03 44 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 -0.03 44 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 -0.03 45 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 -0.04 45 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.04 45 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 -0.02 46 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 -0.01 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.01 46 0 35 0
30DEC26 13.00 C 0.24 0.24 0.24 0.16 -0.01 46 2 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 46 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 12 0
30MAR27 5.75 C 0.00 0.00 0.00 2.57 - 42 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 2.39 -0.06 42 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.21 -0.08 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.06 -0.07 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.92 -0.06 42 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.79 -0.05 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.66 -0.05 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.54 -0.05 43 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.43 -0.05 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.33 -0.06 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.23 -0.05 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 1.14 -0.04 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 1.05 -0.04 44 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.04 44 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 -0.04 44 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.83 -0.04 44 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 -0.04 44 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 -0.01 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 -0.04 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.47 -0.02 46 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.02 46 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.02 45 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 -0.02 45 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 6 0
30MAR27 14.00 C 0.28 0.28 0.28 0.21 -0.02 45 2 2 +2
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.01 46 0 3 0
TOTAL CALL 2,214 37,991 +1,095
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 113 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
28MAY26 6.75 P 0.02 0.02 0.02 0.01 0.00 48 5 307 -5
28MAY26 7.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 291 0
28MAY26 7.25 P 0.07 0.08 0.06 0.05 0.00 47 31 1,005 +1
28MAY26 7.50 P 0.11 0.11 0.10 0.10 +0.01 47 8 775 +8
28MAY26 7.75 P 0.18 0.21 0.18 0.17 +0.01 46 12 1,935 +7
28MAY26 8.00 P 0.33 0.34 0.26 0.28 +0.04 47 14 1,293 0
28MAY26 8.25 P 0.41 0.41 0.41 0.42 +0.03 47 4 712 0
28MAY26 8.50 P 0.00 0.00 0.00 0.59 +0.04 48 0 820 0
28MAY26 8.75 P 0.00 0.00 0.00 0.79 +0.04 49 0 1,067 0
28MAY26 9.00 P 0.00 0.00 0.00 1.02 +0.08 54 0 1,221 0
28MAY26 9.25 P 0.00 0.00 0.00 1.26 +0.09 60 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.48 +0.06 57 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.75 +0.10 71 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 2.00 +0.08 78 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.47 +0.05 77 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 2.95 +0.06 0 0 94 0
28MAY26 11.50 P 0.00 0.00 0.00 3.47 +0.08 97 0 30 -10
28MAY26 12.00 P 0.00 0.00 0.00 3.96 +0.05 98 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.46 +0.07 106 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.95 +0.06 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.45 +0.06 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.97 +0.08 139 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.46 +0.07 135 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.97 +0.08 153 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.46 +0.07 148 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.96 +0.04 154 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.46 +0.04 160 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.97 +0.03 177 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 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 46 0 317 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 477 0
29JUN26 6.75 P 0.12 0.12 0.12 0.10 0.00 45 15 859 +15
29JUN26 7.00 P 0.18 0.18 0.18 0.15 -0.01 44 14 925 +14
29JUN26 7.25 P 0.25 0.25 0.21 0.22 0.00 44 279 824 -33
29JUN26 7.50 P 0.34 0.34 0.32 0.31 +0.01 44 12 1,117 +12
29JUN26 7.75 P 0.46 0.46 0.46 0.42 +0.01 44 32 739 +32
29JUN26 8.00 P 0.00 0.00 0.00 0.54 +0.01 44 0 663 0
29JUN26 8.25 P 0.77 0.77 0.77 0.70 +0.02 45 1 371 0
29JUN26 8.50 P 0.95 0.95 0.85 0.85 +0.01 43 120 426 +45
29JUN26 8.75 P 0.00 0.00 0.00 1.06 +0.04 46 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.27 +0.04 48 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.48 +0.04 49 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.68 +0.02 47 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 1.91 +0.04 49 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.16 +0.05 53 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.64 +0.09 57 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.12 +0.08 59 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.57 +0.03 44 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.11 +0.10 69 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.62 +0.12 77 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.11 +0.12 80 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.58 +0.10 73 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.05 +0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.55 +0.07 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.06 +0.07 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.56 +0.10 76 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.06 +0.10 81 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.54 +0.07 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.03 +0.09 0 0 17 0
30JUL26 5.75 P 0.05 0.05 0.05 0.04 - 45 10 10 -
30JUL26 6.00 P 0.00 0.00 0.00 0.06 0.00 45 0 115 0
30JUL26 6.25 P 0.11 0.11 0.11 0.09 0.00 44 67 100 +67
30JUL26 6.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 57 0
30JUL26 6.75 P 0.00 0.00 0.00 0.19 0.00 45 0 73 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 0.00 44 0 223 0
30JUL26 7.25 P 0.34 0.34 0.34 0.33 0.00 44 5 142 +5
30JUL26 7.50 P 0.00 0.00 0.00 0.43 0.00 44 0 599 0
30JUL26 7.75 P 0.59 0.59 0.58 0.55 +0.01 44 11 350 +8
30JUL26 8.00 P 0.73 0.74 0.73 0.68 +0.01 44 6 957 0
30JUL26 8.25 P 0.00 0.00 0.00 0.83 +0.02 44 0 62 0
30JUL26 8.50 P 0.00 0.00 0.00 1.00 +0.03 45 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.20 +0.07 47 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.39 +0.06 48 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.59 +0.09 48 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.79 +0.07 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.99 +0.06 47 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.23 +0.09 50 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.70 +0.09 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.17 +0.07 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.66 +0.09 59 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.11 +0.05 55 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.62 +0.08 61 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.11 +0.08 63 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.59 +0.07 62 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.12 +0.10 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.07 - 45 0 0 -
28AUG26 6.00 P 0.12 0.12 0.12 0.11 0.00 46 7 84 +7
28AUG26 6.25 P 0.16 0.16 0.16 0.15 0.00 45 1 19 +1
28AUG26 6.50 P 0.22 0.22 0.22 0.20 0.00 45 7 32 +7
28AUG26 6.75 P 0.28 0.28 0.27 0.26 0.00 44 2 405 +2
28AUG26 7.00 P 0.00 0.00 0.00 0.34 0.00 44 0 167 0
28AUG26 7.25 P 0.45 0.47 0.45 0.43 +0.01 44 139 154 +64
28AUG26 7.50 P 0.55 0.57 0.55 0.53 0.00 44 267 312 +198
28AUG26 7.75 P 0.00 0.00 0.00 0.65 +0.01 44 0 90 0
28AUG26 8.00 P 0.00 0.00 0.00 0.79 +0.01 44 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.94 +0.02 45 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.10 +0.02 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.27 +0.02 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.47 +0.05 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.65 +0.06 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.87 +0.06 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.08 +0.03 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.28 +0.06 47 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.73 +0.04 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.20 +0.06 51 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.69 +0.10 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 46 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 46 0 201 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 45 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 -0.01 45 0 17 0
29SEP26 6.00 P 0.17 0.17 0.17 0.16 0.00 45 3 190 +3
29SEP26 6.25 P 0.23 0.23 0.23 0.21 0.00 45 2 38 +2
29SEP26 6.50 P 0.29 0.29 0.29 0.27 -0.01 45 50 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 0.00 45 0 93 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.01 45 0 711 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 +0.01 45 0 415 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 +0.01 45 0 478 0
29SEP26 7.75 P 0.80 0.82 0.80 0.77 +0.02 45 5 294 +1
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.03 45 0 216 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 +0.02 45 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 +0.01 46 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.39 +0.03 46 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.56 +0.03 46 0 47 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 +0.06 47 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.94 +0.04 46 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.15 +0.03 47 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 +0.05 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.79 +0.05 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.24 +0.05 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.71 +0.06 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.16 +0.06 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.65 +0.06 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.13 +0.06 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.61 +0.06 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.12 +0.09 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.59 +0.09 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.13 +0.12 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.56 +0.06 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.11 +0.12 67 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 647 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 0.00 45 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 +0.01 46 0 193 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 0.00 45 0 31 0
30DEC26 6.00 P 0.33 0.33 0.31 0.31 +0.01 46 52 192 +52
30DEC26 6.25 P 0.41 0.41 0.41 0.38 +0.01 46 2 34 +2
30DEC26 6.50 P 0.00 0.00 0.00 0.47 +0.02 46 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 +0.02 46 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.01 46 0 50 0
30DEC26 7.25 P 0.81 0.81 0.81 0.77 +0.01 46 3 103 0
30DEC26 7.50 P 0.95 0.95 0.95 0.90 +0.02 46 10 41 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 +0.02 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 +0.02 47 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.02 47 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.03 47 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 +0.03 47 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.82 +0.03 47 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 +0.03 48 0 81 0
30DEC26 9.50 P 2.22 2.22 2.22 2.19 +0.06 48 1 32 -1
30DEC26 9.75 P 0.00 0.00 0.00 2.38 +0.03 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.58 +0.04 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.00 +0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.43 +0.04 50 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.88 +0.05 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.34 +0.05 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.80 +0.04 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.27 +0.05 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.74 +0.05 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.22 +0.06 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.68 +0.04 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.16 +0.03 57 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 - 45 0 0 -
30MAR27 6.00 P 0.44 0.44 0.44 0.43 +0.02 46 5 198 +5
30MAR27 6.25 P 0.00 0.00 0.00 0.51 0.00 46 0 99 0
30MAR27 6.50 P 0.00 0.00 0.00 0.60 0.00 45 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 +0.01 46 0 20 0
30MAR27 7.00 P 0.84 0.84 0.84 0.79 -0.01 45 10 31 +10
30MAR27 7.25 P 0.00 0.00 0.00 0.93 +0.01 46 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 +0.02 46 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.20 +0.01 46 0 12 0
30MAR27 8.00 P 1.34 1.34 1.34 1.34 +0.01 46 2 4 +2
30MAR27 8.25 P 0.00 0.00 0.00 1.50 +0.02 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 +0.02 46 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 +0.02 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 +0.02 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 +0.02 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 +0.03 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.54 +0.03 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.73 +0.02 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.14 +0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.55 +0.03 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.99 +0.04 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.44 +0.04 51 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.89 +0.05 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.33 +0.03 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.79 +0.04 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.27 +0.05 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.72 +0.03 52 0 0 0
TOTAL PUT 1,214 38,956 +521
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$ 8.45
28MAY26 4.90 C 0.00 0.00 0.00 3.55 -0.04 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.45 -0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.20 -0.04 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.95 -0.04 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.20 -0.04 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.45 -0.04 0 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.20 -0.04 0 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.95 -0.03 0 0 25 0
28MAY26 7.75 C 0.59 0.59 0.59 0.70 -0.03 0 5 0 -5
28MAY26 8.00 C 0.00 0.00 0.00 0.45 -0.03 0 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.22 -0.04 19 0 260 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 346 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.76 -0.05 120 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.66 -0.05 117 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.56 -0.05 113 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.46 -0.05 109 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.21 -0.05 101 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.96 -0.05 93 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.71 -0.05 84 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.46 -0.05 77 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.21 -0.05 69 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.96 -0.05 62 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.71 -0.05 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.45 -0.04 0 0 436 0
29JUN26 7.25 C 0.00 0.00 0.00 1.21 -0.03 41 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.95 -0.03 0 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.70 -0.03 0 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 -0.03 20 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.03 21 0 125 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 0.00 22 0 103 0
29JUN26 8.75 C 0.10 0.11 0.10 0.10 0.00 23 57 118 +52
29JUN26 9.00 C 0.06 0.06 0.06 0.05 0.00 22 6 46 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 23 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.96 -0.05 74 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.71 -0.05 68 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.46 -0.05 62 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.21 -0.05 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.96 -0.05 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.71 -0.05 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.46 -0.05 39 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.21 -0.05 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.36 -0.02 22 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.26 -0.01 23 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.71 -0.05 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.46 -0.05 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.21 -0.05 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.96 -0.05 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.71 -0.05 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.46 -0.05 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.21 -0.05 29 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.96 -0.02 24 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.56 -0.02 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.76 -0.05 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.66 -0.05 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.56 -0.05 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.46 -0.05 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.21 -0.05 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.96 -0.05 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.71 -0.05 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.46 -0.05 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.21 -0.05 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.96 -0.05 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.71 -0.05 34 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.46 -0.05 30 0 1,590 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 -0.05 25 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.96 -0.04 21 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.76 -0.03 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 -0.03 21 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.03 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 -0.03 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.03 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.02 21 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.66 -0.05 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.56 -0.05 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.46 -0.05 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.21 -0.05 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.96 -0.05 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.71 -0.05 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.46 -0.05 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.21 -0.05 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.96 -0.05 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.71 -0.05 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 -0.06 21 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 1.26 -0.05 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.09 -0.02 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 -0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 -0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.56 -0.05 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.46 -0.05 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.21 -0.05 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.96 -0.05 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.71 -0.05 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.46 -0.05 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.21 -0.05 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.96 -0.05 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.72 -0.04 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.51 -0.05 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.33 -0.04 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.20 -0.03 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.05 -0.02 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.91 -0.02 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 -0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.46 -0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.38 -0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.32 -0.01 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.16 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
TOTAL CALL 68 11,724 +47
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 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 0.05 +0.01 20 0 212 0
28MAY26 8.25 P 0.00 0.00 0.00 0.15 +0.02 21 0 270 0
28MAY26 8.50 P 0.00 0.00 0.00 0.31 +0.02 20 0 20 0
28MAY26 8.75 P 0.00 0.00 0.00 0.53 +0.03 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.27 +0.04 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.52 +0.04 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.77 +0.06 45 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.27 +0.06 55 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.76 +0.05 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 23 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 0.15 +0.02 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.25 +0.02 21 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 0.39 +0.01 20 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.58 +0.02 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.80 +0.03 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.03 +0.03 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.27 +0.04 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.52 +0.04 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 +0.06 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.27 +0.06 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.77 +0.06 40 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.27 +0.04 46 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 0.03 +0.01 25 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.14 +0.01 23 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.85 +0.03 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.06 +0.03 23 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.29 +0.06 24 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.52 +0.04 22 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.77 +0.06 24 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.27 +0.06 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.77 +0.06 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.27 +0.04 38 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 0.03 +0.01 25 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 0.00 23 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.53 +0.03 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.89 +0.04 23 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.09 +0.04 23 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.29 +0.04 21 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.52 +0.02 19 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.77 +0.06 22 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.28 +0.07 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.78 +0.07 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.28 +0.05 38 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 21 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 0.00 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 0.00 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 0.00 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 0.00 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 +0.02 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.71 +0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.90 +0.02 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.09 +0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.31 +0.03 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.53 +0.02 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 +0.05 20 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.28 +0.07 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.78 +0.07 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.28 +0.05 34 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 31 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 0.04 +0.01 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 +0.01 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 +0.01 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.01 +0.02 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 +0.03 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 +0.03 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.64 +0.02 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 +0.03 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 +0.04 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 +0.05 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.29 +0.05 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.00 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.41 0.00 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.94 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.07 +0.01 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.29 +0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.48 +0.02 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.69 +0.02 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.90 +0.02 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.36 +0.03 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.83 +0.05 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.30 +0.02 28 0 0 0
TOTAL PUT 0 10,401 0
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$ 5.45
28MAY26 3.90 C 0.00 0.00 0.00 1.57 -0.02 96 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.47 -0.01 90 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.37 -0.01 84 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.27 -0.01 78 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.17 -0.01 72 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.07 -0.01 66 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.97 -0.02 60 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.88 +0.01 61 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.77 -0.01 49 0 0 0
28MAY26 4.80 C 0.70 0.70 0.70 0.66 -0.02 34 1 81 -1
28MAY26 4.90 C 0.00 0.00 0.00 0.57 -0.01 38 0 525 0
28MAY26 5.00 C 0.00 0.00 0.00 0.45 -0.03 0 0 3,335 0
28MAY26 5.25 C 0.27 0.27 0.27 0.24 -0.02 24 36 2,529 -36
28MAY26 5.50 C 0.12 0.12 0.10 0.10 0.00 27 61 1,850 +9
28MAY26 5.75 C 0.03 0.03 0.03 0.03 0.00 27 4 470 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 257 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.57 -0.02 66 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.48 0.00 68 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.37 -0.01 57 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 0.00 59 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 -0.01 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.07 -0.01 46 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 -0.01 47 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 0.00 42 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 0.00 38 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.68 0.00 34 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 0.00 30 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.48 -0.02 26 0 1,760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 -0.01 23 0 942 0
29JUN26 5.50 C 0.16 0.16 0.13 0.13 -0.01 23 196 750 +41
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 1,504 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 25 0 762 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 343 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.57 -0.02 54 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.48 0.00 55 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.37 -0.01 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.28 0.00 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.17 -0.01 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.07 -0.01 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.98 -0.01 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.88 0.00 35 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.78 0.00 31 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.68 0.00 28 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.59 -0.01 27 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.31 0.00 23 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 85 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 -0.01 23 0 61 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.01 23 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 0.01 -0.01 23 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 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 0.00 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.19 +0.01 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.09 +0.01 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.99 0.00 35 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.61 0.00 26 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.51 -0.01 23 0 68 0
28AUG26 5.25 C 0.37 0.37 0.37 0.35 -0.01 23 30 160 +30
28AUG26 5.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 30 0
28AUG26 5.75 C 0.00 0.00 0.00 0.15 -0.01 24 0 163 0
28AUG26 6.00 C 0.00 0.00 0.00 0.10 0.00 25 0 475 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 0.00 25 0 330 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
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 0.00 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.49 +0.01 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.39 +0.01 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 +0.01 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 +0.01 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 +0.01 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 0.00 30 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.89 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 +0.01 25 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 0.00 24 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 -0.01 24 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 -0.01 24 0 2,349 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.01 24 0 1,023 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.01 25 0 2,544 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.01 25 0 885 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 -0.01 24 0 69 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 0.00 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 28 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.59 0.00 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.49 +0.01 33 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.39 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.29 +0.01 28 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 +0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 0.00 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.01 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 0.00 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.01 22 0 2,375 0
30DEC26 5.25 C 0.00 0.00 0.00 0.49 0.00 23 0 1,305 0
30DEC26 5.50 C 0.32 0.32 0.32 0.37 0.00 23 17 337 +14
30DEC26 5.75 C 0.00 0.00 0.00 0.27 -0.01 23 0 758 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 0.00 23 0 152 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 0.00 24 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 0.00 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 0.05 -0.01 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 0.00 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.59 0.00 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.49 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.39 +0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.29 +0.01 21 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 +0.01 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 +0.01 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 0.00 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 +0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.89 +0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.82 +0.01 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 +0.01 22 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.56 +0.01 22 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 +0.02 23 0 401 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 +0.02 23 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.27 +0.01 23 0 15 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 +0.01 23 0 27 0
30MAR27 6.50 C 0.14 0.14 0.14 0.16 +0.01 23 5 8 +5
30MAR27 6.75 C 0.00 0.00 0.00 0.13 +0.02 24 0 2 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
TOTAL CALL 350 33,515 +62
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.03 -0.01 23 0 1,050 0
28MAY26 5.50 P 0.14 0.14 0.10 0.13 -0.01 23 90 332 +89
28MAY26 5.75 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.55 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.05 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 330 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 757 0
29JUN26 4.80 P 0.02 0.02 0.02 0.02 0.00 24 50 1,169 -50
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 23 0 1,334 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 2,499 0
29JUN26 5.25 P 0.11 0.11 0.11 0.12 -0.01 22 10 509 0
29JUN26 5.50 P 0.22 0.24 0.22 0.26 +0.01 23 278 701 -272
29JUN26 5.75 P 0.00 0.00 0.00 0.45 +0.01 25 0 1,086 0
29JUN26 6.00 P 0.00 0.00 0.00 0.65 +0.01 20 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 0.91 +0.02 30 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 -0.01 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.38 -0.01 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.37 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.12 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.37 0.00 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 23 0 366 0
30JUL26 4.80 P 0.00 0.00 0.00 0.04 0.00 23 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 0.00 21 0 498 0
30JUL26 5.00 P 0.00 0.00 0.00 0.08 0.00 22 0 428 0
30JUL26 5.25 P 0.00 0.00 0.00 0.17 +0.01 23 0 228 0
30JUL26 5.50 P 0.00 0.00 0.00 0.29 0.00 22 0 3 0
30JUL26 5.75 P 0.47 0.47 0.47 0.47 0.00 23 30 60 +30
30JUL26 6.00 P 0.00 0.00 0.00 0.68 +0.01 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.91 +0.02 25 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.89 +0.02 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.14 +0.02 32 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.39 +0.01 35 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 0.00 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 0.00 25 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.04 0.00 24 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 0.00 24 0 35 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 0.00 23 0 27 0
28AUG26 5.00 P 0.12 0.12 0.12 0.12 0.00 24 20 292 +20
28AUG26 5.25 P 0.00 0.00 0.00 0.23 0.00 25 0 33 0
28AUG26 5.50 P 0.00 0.00 0.00 0.36 0.00 25 0 68 0
28AUG26 5.75 P 0.00 0.00 0.00 0.53 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.73 +0.01 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.94 0.00 27 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.17 +0.01 28 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.41 -0.01 30 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.65 -0.02 30 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.89 -0.02 25 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.14 0.00 29 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.41 +0.01 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 0.00 0.00 0.00 0.06 0.00 25 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 25 0 3,769 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.01 24 0 306 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 26 0 203 0
29SEP26 5.00 P 0.17 0.17 0.17 0.17 0.00 26 5 2,360 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 0.00 25 0 900 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 0.00 26 0 321 0
29SEP26 5.75 P 0.00 0.00 0.00 0.57 0.00 26 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.76 0.00 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 0.97 0.00 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.44 0.00 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 +0.01 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.95 +0.01 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.20 +0.01 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 +0.01 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.71 0.00 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.95 -0.01 52 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 0.00 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 0.00 24 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 24 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 24 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 23 0 77 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 24 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 24 0 142 0
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 0.16 +0.01 24 0 142 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.01 24 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 0.00 24 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 0.00 24 0 1,536 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 0.00 24 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 0.00 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 0.00 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 +0.01 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.22 +0.01 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.46 +0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.70 +0.01 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 +0.01 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.20 +0.01 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 +0.01 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 0.00 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 0.00 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 3 0
30MAR27 4.10 P 0.05 0.05 0.05 0.05 +0.01 24 30 40 +30
30MAR27 4.20 P 0.06 0.06 0.06 0.06 +0.01 23 225 225 +161
30MAR27 4.30 P 0.08 0.08 0.08 0.08 +0.01 24 780 1,030 +778
30MAR27 4.40 P 0.00 0.00 0.00 0.09 +0.01 23 0 11 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 0.00 23 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 +0.01 23 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 +0.02 24 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 +0.02 23 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 +0.02 24 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.67 +0.03 24 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.85 +0.03 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.04 +0.02 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 +0.02 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 +0.02 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.71 +0.02 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.95 +0.01 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.21 +0.02 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.46 +0.01 35 0 0 0
TOTAL PUT 1,518 34,078 +786
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$ 27.28
28MAY26 17.50 C 0.00 0.00 0.00 9.79 -0.26 104 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.29 -0.26 97 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.79 -0.26 91 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.29 -0.26 85 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.79 -0.28 79 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.29 -0.27 73 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.29 -0.26 61 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.29 -0.26 49 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.29 -0.20 37 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.29 -0.21 0 0 145 0
28MAY26 25.00 C 2.15 2.15 2.10 2.33 -0.21 38 78 971 -78
28MAY26 26.00 C 1.29 1.29 1.29 1.42 -0.30 34 4 361 +4
28MAY26 27.00 C 0.79 0.79 0.70 0.79 -0.20 36 35 389 +8
28MAY26 28.00 C 0.40 0.41 0.36 0.41 -0.13 38 20 419 +16
28MAY26 29.00 C 0.00 0.00 0.00 0.18 -0.09 38 0 1,069 0
28MAY26 30.00 C 0.13 0.13 0.13 0.08 -0.04 38 27 435 +26
28MAY26 31.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 297 0
28MAY26 32.00 C 0.06 0.07 0.06 0.01 -0.01 38 31 619 +24
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 12.29 -0.23 98 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.79 -0.22 93 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.29 -0.23 88 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.79 -0.23 83 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.29 -0.24 78 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.79 -0.26 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.29 -0.26 70 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.79 -0.26 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.29 -0.26 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.79 -0.28 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.29 -0.27 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.29 -0.26 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.29 -0.26 38 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.30 -0.21 36 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.37 -0.22 37 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 2.57 -0.20 37 0 195 0
29JUN26 26.00 C 1.90 1.90 1.90 1.90 -0.27 37 1 235 +1
29JUN26 27.00 C 0.00 0.00 0.00 1.37 -0.24 36 0 304 0
29JUN26 28.00 C 1.00 1.00 0.92 0.98 -0.19 37 21 362 +1
29JUN26 29.00 C 0.00 0.00 0.00 0.69 -0.13 37 0 1,259 0
29JUN26 30.00 C 0.50 0.52 0.46 0.46 -0.10 37 325 280 -282
29JUN26 31.00 C 0.35 0.35 0.35 0.30 -0.08 37 15 2,349 +15
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 581 0
29JUN26 33.00 C 0.23 0.24 0.21 0.12 -0.04 38 97 409 +90
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 170 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 138 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 171 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.79 -0.26 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.29 -0.26 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.79 -0.26 54 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.29 -0.26 51 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.79 -0.28 47 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.29 -0.27 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.30 -0.25 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.31 -0.24 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.43 -0.17 38 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.63 -0.19 38 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.95 -0.18 38 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.35 -0.23 37 0 52 0
30JUL26 27.00 C 1.81 1.86 1.81 1.85 -0.22 37 13 65 0
30JUL26 28.00 C 0.00 0.00 0.00 1.46 -0.16 38 0 76 0
30JUL26 29.00 C 1.10 1.10 1.10 1.14 -0.11 38 15 80 +1
30JUL26 30.00 C 0.87 0.87 0.87 0.85 -0.11 38 1 62 +1
30JUL26 31.00 C 0.00 0.00 0.00 0.63 -0.09 38 0 78 0
30JUL26 32.00 C 0.00 0.00 0.00 0.46 -0.08 38 0 33 0
30JUL26 33.00 C 0.00 0.00 0.00 0.33 -0.06 38 0 16 0
30JUL26 34.00 C 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 8.29 -0.26 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.79 -0.28 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.31 -0.25 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.30 -0.25 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.42 -0.25 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.64 -0.18 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.96 -0.16 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.33 -0.14 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.76 -0.22 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.27 -0.19 39 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 1.87 -0.15 39 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 1.53 -0.11 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 1.23 -0.09 39 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 0.98 -0.07 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.76 -0.06 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.59 -0.06 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.46 -0.05 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 4 0
28AUG26 37.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 9.79 -0.26 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.29 -0.26 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.79 -0.26 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.29 -0.26 38 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.79 -0.28 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.31 -0.25 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.45 -0.20 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.65 -0.19 39 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.90 -0.18 38 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.22 -0.16 38 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.65 -0.15 39 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 3.11 -0.13 39 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.57 -0.21 38 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.13 -0.23 38 0 411 0
29SEP26 29.00 C 0.00 0.00 0.00 1.79 -0.20 38 0 90 0
29SEP26 30.00 C 1.46 1.46 1.46 1.51 -0.14 39 5 67 -5
29SEP26 31.00 C 0.00 0.00 0.00 1.28 -0.08 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.06 -0.07 39 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.86 -0.05 39 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.69 -0.06 39 0 67 0
29SEP26 35.00 C 0.00 0.00 0.00 0.56 -0.05 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 -0.04 39 0 25 0
29SEP26 37.00 C 0.00 0.00 0.00 0.36 -0.03 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.85 -0.20 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.29 -0.30 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.84 -0.21 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.47 -0.28 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.01 -0.19 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.62 -0.18 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.82 -0.20 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.09 -0.19 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.45 -0.15 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.86 -0.12 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.30 -0.18 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.82 -0.11 38 0 121 0
30DEC26 27.00 C 3.26 3.26 3.26 3.36 -0.13 38 15 208 +15
30DEC26 28.00 C 0.00 0.00 0.00 2.96 -0.15 38 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.59 -0.16 38 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.26 -0.17 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.98 -0.18 38 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.76 -0.13 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.53 -0.11 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.37 -0.06 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.19 -0.04 40 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.03 -0.04 40 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.88 -0.03 40 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.76 -0.04 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.65 -0.03 39 0 52 0
30MAR27 17.50 C 0.00 0.00 0.00 9.99 -0.17 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.54 -0.21 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.14 -0.21 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.76 -0.18 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.38 -0.19 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.98 -0.20 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.26 -0.21 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.61 -0.17 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.95 -0.19 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.43 -0.13 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.85 -0.17 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.36 -0.17 37 0 32 0
30MAR27 27.00 C 3.86 3.86 3.86 3.89 -0.22 37 13 13 +12
30MAR27 28.00 C 0.00 0.00 0.00 3.50 -0.25 37 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.17 -0.22 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.90 -0.17 38 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.62 -0.16 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.36 -0.16 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.09 -0.16 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.87 -0.13 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.66 -0.13 38 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.46 -0.08 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.31 -0.07 38 0 15 0
TOTAL CALL 716 17,452 -151
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.04 0.04 0.04 0.02 0.00 39 20 243 -18
28MAY26 24.00 P 0.00 0.00 0.00 0.07 0.00 38 0 449 0
28MAY26 25.00 P 0.19 0.19 0.19 0.20 +0.01 38 40 404 +15
28MAY26 26.00 P 0.41 0.47 0.41 0.46 +0.03 38 16 422 -12
28MAY26 27.00 P 1.00 1.00 0.93 0.92 +0.08 38 115 701 +7
28MAY26 28.00 P 0.00 0.00 0.00 1.59 +0.17 40 0 633 0
28MAY26 29.00 P 2.46 2.46 2.46 2.41 +0.24 42 11 230 0
28MAY26 30.00 P 0.00 0.00 0.00 3.24 +0.16 37 0 92 0
28MAY26 31.00 P 0.00 0.00 0.00 4.20 +0.19 38 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.27 +0.29 58 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.25 +0.28 62 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.24 +0.29 68 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.24 +0.30 74 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.27 +0.39 86 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 10.24 +0.35 87 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.25 +0.36 95 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.25 +0.37 100 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 52 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 37 0 243 0
29JUN26 22.00 P 0.13 0.13 0.13 0.10 -0.01 37 6 326 +6
29JUN26 23.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 510 0
29JUN26 24.00 P 0.00 0.00 0.00 0.39 +0.01 38 0 570 0
29JUN26 25.00 P 0.00 0.00 0.00 0.66 +0.04 37 0 288 0
29JUN26 26.00 P 1.04 1.04 1.04 1.03 +0.06 37 20 546 -20
29JUN26 27.00 P 0.00 0.00 0.00 1.52 +0.10 38 0 412 0
29JUN26 28.00 P 0.00 0.00 0.00 2.11 +0.12 37 0 402 0
29JUN26 29.00 P 0.00 0.00 0.00 2.83 +0.19 38 0 3,363 0
29JUN26 30.00 P 0.00 0.00 0.00 3.56 +0.11 37 0 269 0
29JUN26 31.00 P 0.00 0.00 0.00 4.41 +0.13 37 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.44 +0.25 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.36 +0.23 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.32 +0.27 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.27 +0.26 48 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.27 +0.30 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.31 +0.35 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.32 +0.37 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.29 +0.37 64 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.23 +0.32 61 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.22 +0.30 63 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 0.00 38 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 0.00 38 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.15 0.00 38 0 96 0
30JUL26 22.00 P 0.28 0.28 0.28 0.27 0.00 38 7 25 +7
30JUL26 23.00 P 0.00 0.00 0.00 0.45 +0.01 38 0 140 0
30JUL26 24.00 P 0.00 0.00 0.00 0.69 +0.04 38 0 60 0
30JUL26 25.00 P 0.00 0.00 0.00 1.02 +0.07 38 0 16 0
30JUL26 26.00 P 1.45 1.45 1.43 1.42 +0.08 38 10 39 +10
30JUL26 27.00 P 0.00 0.00 0.00 1.93 +0.13 38 0 28 0
30JUL26 28.00 P 0.00 0.00 0.00 2.52 +0.17 38 0 103 0
30JUL26 29.00 P 0.00 0.00 0.00 3.19 +0.18 38 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 3.86 +0.08 37 0 40 0
30JUL26 31.00 P 0.00 0.00 0.00 4.67 +0.08 38 0 99 0
30JUL26 32.00 P 0.00 0.00 0.00 5.51 +0.10 38 0 87 0
30JUL26 33.00 P 0.00 0.00 0.00 6.48 +0.14 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.42 +0.18 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.32 +0.15 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.27 +0.18 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.31 +0.27 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.30 +0.02 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.47 +0.02 39 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.70 +0.05 39 0 1 0
28AUG26 24.00 P 0.00 0.00 0.00 0.98 +0.06 39 0 1 0
28AUG26 25.00 P 1.37 1.37 1.37 1.34 +0.09 39 15 16 +15
28AUG26 26.00 P 1.77 1.77 1.77 1.76 +0.10 39 1 1 +1
28AUG26 27.00 P 0.00 0.00 0.00 2.27 +0.13 39 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 2.86 +0.19 39 0 7 0
28AUG26 29.00 P 0.00 0.00 0.00 3.52 +0.19 39 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 4.26 +0.11 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.05 +0.13 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.86 +0.13 41 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.72 +0.14 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.61 +0.16 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.50 +0.15 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.38 +0.13 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.37 +0.23 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.01 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 0.14 +0.01 39 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 +0.01 39 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 +0.01 39 0 59 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 +0.02 39 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 +0.03 39 0 68 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 +0.06 39 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.59 +0.06 38 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.07 +0.14 39 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 +0.17 39 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.20 +0.20 40 0 388 0
29SEP26 29.00 P 3.85 3.85 3.81 3.81 +0.17 39 21 134 -15
29SEP26 30.00 P 0.00 0.00 0.00 4.54 +0.10 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.27 +0.09 40 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.10 +0.14 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.93 +0.14 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.77 +0.13 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.66 +0.15 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.55 +0.16 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.46 +0.18 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.36 +0.15 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.31 +0.15 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.29 +0.20 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.26 +0.20 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.02 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 +0.02 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 +0.02 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 +0.03 40 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 +0.03 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.87 +0.04 39 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.15 +0.04 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.48 +0.04 39 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.87 +0.08 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.31 +0.11 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.81 +0.15 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.35 +0.16 40 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.94 +0.17 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.57 +0.17 41 0 166 0
30DEC26 30.00 P 5.29 5.29 5.29 5.26 +0.15 41 15 215 +15
30DEC26 31.00 P 0.00 0.00 0.00 5.98 +0.14 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.73 +0.14 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.53 +0.16 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.35 +0.16 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.20 +0.17 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.07 +0.16 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.97 +0.18 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.88 +0.17 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.77 +0.16 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 -0.01 38 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 -0.02 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 -0.02 38 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.88 -0.02 38 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.16 -0.01 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.48 +0.01 38 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.84 +0.03 39 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.26 +0.06 39 0 13 0
30MAR27 25.00 P 2.75 2.75 2.75 2.70 +0.06 39 1 17 +1
30MAR27 26.00 P 0.00 0.00 0.00 3.21 +0.09 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 3.76 +0.09 39 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.33 +0.07 39 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.98 +0.08 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.66 +0.13 40 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.35 +0.07 40 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.10 +0.06 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.86 +0.06 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.67 +0.08 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.49 +0.08 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.33 +0.09 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.21 +0.10 42 0 0 0
TOTAL PUT 298 17,115 +12
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 70 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.55 0.00 62 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.30 0.00 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.05 0.00 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 0.00 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 0.00 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.30 0.00 29 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.05 0.00 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.80 0.00 17 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.55 0.00 11 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.31 0.00 12 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.11 -0.01 10 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 0.00 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 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 143 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 137 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 131 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 126 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 120 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 115 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 109 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 103 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 96 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 85 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 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 70 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 0.00 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 0.00 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.31 0.00 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 0.00 33 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 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.08 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.86 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.47 -0.01 21 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 0.21 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 0.00 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 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 3.08 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 19 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 1.64 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.43 0.00 22 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 0.85 -0.01 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 0.56 -0.01 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 0.20 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 21 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 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.96 -0.01 21 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 1.18 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 0.00 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 0.62 -0.01 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 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 0.00 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 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 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 2.71 -0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.27 0.00 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 1.48 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 -0.01 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 0.88 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 0.00 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 0.00 21 0 0 0
TOTAL CALL 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.06 -0.01 10 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.22 -0.01 10 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 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 82 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 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 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.41 0.00 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 0.17 -0.01 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 0.00 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 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 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 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.21 0.00 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 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.95 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.74
28MAY26 1.90 C 0.00 0.00 0.00 0.85 +0.08 104 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.80 +0.08 97 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.75 +0.08 91 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.65 +0.08 79 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.55 +0.08 67 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.45 +0.08 56 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.36 +0.08 56 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.26 +0.07 43 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.17 +0.05 36 0 0 0
28MAY26 2.70 C 0.11 0.11 0.11 0.10 +0.04 34 5 0 -5
28MAY26 2.80 C 0.00 0.00 0.00 0.06 +0.02 38 0 50 0
28MAY26 2.90 C 0.03 0.03 0.03 0.03 +0.02 38 15 50 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 34 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 73 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 103 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 137 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.91 +0.09 70 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.86 +0.09 65 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.82 +0.10 70 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.77 +0.10 66 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.67 +0.09 58 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.57 +0.09 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.47 +0.08 42 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.38 +0.07 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.30 +0.06 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.22 +0.05 34 0 0 0
29JUN26 2.70 C 0.15 0.15 0.15 0.16 +0.04 34 40 40 0
29JUN26 2.80 C 0.00 0.00 0.00 0.12 +0.03 36 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
29JUN26 3.00 C 0.04 0.04 0.04 0.05 +0.01 34 26 90 +26
29JUN26 3.10 C 0.03 0.03 0.03 0.04 +0.02 37 10 49 0
29JUN26 3.20 C 0.03 0.03 0.03 0.02 +0.01 34 50 95 +50
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30JUL26 1.90 C 0.00 0.00 0.00 0.87 +0.09 55 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.82 +0.09 52 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.77 +0.09 49 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.68 +0.09 48 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.58 +0.08 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.49 +0.07 38 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.41 +0.07 38 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.33 +0.05 36 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.27 +0.06 37 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.20 +0.04 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.16 +0.04 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30JUL26 3.00 C 0.07 0.07 0.07 0.09 +0.02 35 3 5 +2
30JUL26 3.10 C 0.00 0.00 0.00 0.07 +0.02 36 0 4 0
30JUL26 3.20 C 0.04 0.04 0.03 0.05 +0.01 36 3 51 +3
30JUL26 3.30 C 0.04 0.04 0.04 0.04 +0.01 37 2 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.03 +0.01 37 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.88 +0.09 51 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.83 +0.09 48 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.78 +0.09 45 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.69 +0.08 43 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.60 +0.08 41 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.52 +0.07 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.44 +0.06 39 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.37 +0.06 38 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.30 +0.05 36 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.24 +0.04 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.20 +0.04 36 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.16 +0.04 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
28AUG26 3.10 C 0.08 0.08 0.08 0.10 +0.02 36 5 5 +5
28AUG26 3.20 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.06 +0.01 36 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.05 +0.01 37 0 2 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 +0.01 38 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 +0.01 36 0 13 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.88 +0.08 43 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.84 +0.08 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.79 +0.08 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.70 +0.07 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.62 +0.07 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.54 +0.07 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.46 +0.06 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.39 +0.05 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.33 +0.05 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.28 +0.05 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.23 +0.04 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 61 0
29SEP26 3.10 C 0.00 0.00 0.00 0.12 +0.01 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 +0.01 37 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 0.00 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 0.00 35 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 0.00 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 1.90 C 0.00 0.00 0.00 0.91 +0.08 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.87 +0.08 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.83 +0.08 40 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.75 +0.08 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 +0.07 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.60 +0.07 38 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.53 +0.06 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 +0.05 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.41 +0.05 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.36 +0.05 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 +0.04 36 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 +0.03 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 16 0
30DEC26 3.10 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 +0.01 37 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 +0.01 35 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 1.90 C 0.00 0.00 0.00 0.95 +0.08 40 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.90 +0.06 38 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.86 +0.06 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.79 +0.07 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.72 +0.06 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.66 +0.07 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.59 +0.06 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 +0.06 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 +0.05 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 +0.05 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 +0.05 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.35 +0.05 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.32 +0.05 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.28 +0.03 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 +0.03 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 +0.02 38 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
TOTAL CALL 159 2,692 +81
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 7 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 -0.01 38 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 -0.04 31 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.11 -0.05 34 0 74 0
28MAY26 2.90 P 0.00 0.00 0.00 0.18 -0.07 33 0 140 0
28MAY26 3.00 P 0.00 0.00 0.00 0.26 -0.08 0 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.36 -0.08 0 0 22 0
28MAY26 3.20 P 0.00 0.00 0.00 0.46 -0.08 0 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.56 -0.08 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 -0.03 34 0 70 0
29JUN26 2.70 P 0.11 0.11 0.11 0.11 -0.04 34 10 12 -6
29JUN26 2.80 P 0.00 0.00 0.00 0.16 -0.05 33 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.23 -0.06 34 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.30 -0.07 33 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.38 -0.07 32 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.46 -0.08 0 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.56 -0.08 0 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.66 -0.08 0 0 3 0
29JUN26 3.50 P 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.86 -0.08 0 0 0 -50
29JUN26 3.70 P 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.06 -0.08 0 0 0 -50
29JUN26 3.90 P 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.06 -0.08 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 87 0
30JUL26 2.60 P 0.00 0.00 0.00 0.11 -0.02 35 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.20 -0.05 34 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.26 -0.06 34 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.33 -0.06 34 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.41 -0.06 34 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.49 -0.07 34 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.57 -0.08 30 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.77 -0.07 37 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.36 -0.08 0 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 -0.02 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.18 -0.04 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.36 -0.05 35 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.43 -0.06 34 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.51 -0.06 34 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.60 -0.06 36 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.68 -0.07 34 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.77 -0.07 33 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.86 -0.08 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.96 -0.08 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 -0.02 34 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 -0.03 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 -0.05 34 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 -0.05 34 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 -0.06 34 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.39 -0.05 36 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 -0.06 34 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.54 -0.07 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.61 -0.07 34 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.69 -0.07 33 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 -0.06 36 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 0.88 -0.06 36 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.97 -0.07 35 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.06 -0.08 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.16 -0.08 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.26 -0.08 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.36 -0.08 0 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.06 -0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.18 -0.02 36 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.21 -0.04 34 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.27 -0.04 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.31 -0.05 34 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.37 -0.06 34 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 -0.05 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.53 -0.02 37 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.59 -0.05 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.67 -0.05 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.75 -0.05 37 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.83 -0.06 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 -0.06 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.00 -0.07 36 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 -0.08 34 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.18 -0.07 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.28 -0.06 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.37 -0.07 36 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.46 -0.08 0 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.56 -0.08 0 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.86 -0.08 0 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.06 -0.08 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.20 -0.01 38 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.23 -0.02 36 0 12 0
30MAR27 2.60 P 0.00 0.00 0.00 0.29 -0.01 38 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.32 -0.03 36 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.43 -0.05 35 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.50 -0.05 36 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.56 -0.06 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.63 -0.06 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.71 -0.06 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.79 -0.05 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.87 -0.05 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.95 -0.06 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.03 -0.07 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.12 -0.07 37 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.21 -0.07 37 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.30 -0.07 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.40 -0.06 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 -0.07 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.58 -0.07 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 -0.07 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.77 -0.08 38 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.87 -0.08 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.97 -0.07 41 0 0 0
TOTAL PUT 10 3,239 -106
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$ 21.38
28MAY26 10.50 C 0.00 0.00 0.00 10.89 -1.18 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 10.39 -1.18 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 9.89 -1.18 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 9.39 -1.18 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 8.89 -1.18 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 8.39 -1.18 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.89 -1.19 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 7.39 -1.18 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.90 -1.18 75 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.40 -1.18 68 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 5.90 -1.18 61 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 5.40 -1.18 54 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 4.90 -1.17 48 0 160 0
28MAY26 17.00 C 4.28 4.28 4.28 4.40 -1.18 42 4 138 0
28MAY26 17.50 C 0.00 0.00 0.00 3.91 -1.17 46 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 3.42 -1.30 45 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 2.94 -1.15 44 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 2.47 -1.13 43 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 2.03 -1.08 42 0 607 0
28MAY26 20.00 C 1.56 1.65 1.52 1.62 -0.97 42 35 294 0
28MAY26 21.00 C 1.20 1.20 0.80 0.94 -0.89 42 182 666 +21
28MAY26 22.00 C 0.72 0.76 0.44 0.49 -0.63 42 254 323 +40
28MAY26 23.00 C 0.38 0.38 0.22 0.24 -0.36 44 185 461 +67
28MAY26 24.00 C 0.14 0.14 0.11 0.10 -0.20 44 99 527 -4
28MAY26 25.00 C 0.11 0.11 0.06 0.04 -0.09 45 37 499 +5
28MAY26 26.00 C 0.05 0.05 0.03 0.02 -0.03 48 33 255 +1
28MAY26 27.00 C 0.02 0.02 0.01 0.01 -0.01 50 23 300 -2
28MAY26 28.00 C 0.02 0.02 0.02 0.01 0.00 57 15 187 +12
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 130 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 176 0
28MAY26 31.00 C 0.01 0.01 0.01 0.01 0.00 75 1 100 -1
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 10.90 -1.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.39 -1.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.90 -1.19 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 9.39 -1.20 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.91 -1.18 67 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.41 -1.20 61 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 7.91 -1.18 54 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.39 -1.20 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.91 -1.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.41 -1.19 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.90 -1.19 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 5.42 -1.17 41 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 4.91 -1.19 0 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 4.43 -1.18 37 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 4.04 -1.07 49 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 3.54 -1.18 44 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 3.08 -1.06 42 0 188 0
29JUN26 19.00 C 0.00 0.00 0.00 2.66 -1.03 41 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 2.28 -0.97 41 0 1,900 0
29JUN26 20.00 C 1.96 1.96 1.82 1.90 -0.89 40 4 859 +2
29JUN26 21.00 C 1.53 1.53 1.22 1.34 -0.79 41 6 206 +4
29JUN26 22.00 C 1.15 1.16 0.92 0.92 -0.60 42 59 263 -20
29JUN26 23.00 C 0.60 0.66 0.59 0.60 -0.48 43 51 315 -14
29JUN26 24.00 C 0.55 0.55 0.39 0.38 -0.34 43 39 342 +14
29JUN26 25.00 C 0.37 0.37 0.29 0.23 -0.24 43 30 860 +2
29JUN26 26.00 C 0.27 0.27 0.20 0.13 -0.16 42 20 487 +10
29JUN26 27.00 C 0.18 0.18 0.18 0.08 -0.10 43 9 227 +9
29JUN26 28.00 C 0.12 0.12 0.11 0.05 -0.06 44 41 390 +2
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 327 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 56 0
29JUN26 32.00 C 0.04 0.04 0.04 0.01 0.00 48 1 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30JUL26 16.00 C 0.00 0.00 0.00 5.42 -1.18 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.97 -1.13 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.49 -1.12 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.04 -1.08 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.63 -1.09 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.20 -1.05 41 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.87 -0.94 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.53 -0.93 43 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 2.18 -0.90 41 0 16 0
30JUL26 21.00 C 1.67 1.67 1.67 1.66 -0.75 42 2 2 +2
30JUL26 22.00 C 1.41 1.41 1.41 1.26 -0.60 43 1 46 0
30JUL26 23.00 C 0.00 0.00 0.00 0.95 -0.49 43 0 91 0
30JUL26 24.00 C 0.72 0.81 0.72 0.69 -0.40 43 80 106 +40
30JUL26 25.00 C 0.66 0.66 0.60 0.49 -0.32 43 2 104 0
30JUL26 26.00 C 0.45 0.45 0.45 0.34 -0.25 43 1 133 0
30JUL26 27.00 C 0.34 0.34 0.34 0.24 -0.18 43 1 34 +1
30JUL26 28.00 C 0.32 0.32 0.32 0.16 -0.14 43 1 74 0
30JUL26 29.00 C 0.26 0.26 0.26 0.11 -0.10 43 1 82 0
30JUL26 30.00 C 0.00 0.00 0.00 0.07 -0.08 42 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.05 -0.05 43 0 48 0
30JUL26 32.00 C 0.11 0.11 0.11 0.04 -0.03 44 1 24 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 85 0
28AUG26 16.50 C 0.00 0.00 0.00 5.00 -1.10 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.56 -1.11 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.15 -0.97 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.76 -1.01 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.37 -0.88 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.08 -0.86 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.73 -0.87 42 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 2.48 -0.80 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.93 -0.74 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.55 -0.61 43 0 41 0
28AUG26 23.00 C 1.18 1.18 1.18 1.23 -0.52 43 4 9 +4
28AUG26 24.00 C 0.94 0.94 0.94 0.96 -0.44 43 4 5 +4
28AUG26 25.00 C 0.00 0.00 0.00 0.74 -0.36 43 0 0 0
28AUG26 26.00 C 0.65 0.65 0.65 0.56 -0.30 43 1 1 +1
28AUG26 27.00 C 0.00 0.00 0.00 0.42 -0.24 43 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.31 -0.19 43 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.23 -0.15 43 0 34 0
28AUG26 30.00 C 0.29 0.29 0.29 0.17 -0.12 43 2 2 +2
28AUG26 31.00 C 0.00 0.00 0.00 0.13 -0.08 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.09 -0.07 43 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 10.90 -1.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.40 -1.21 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.90 -1.19 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.39 -1.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.91 -1.18 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.41 -1.20 45 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.91 -1.18 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.39 -1.20 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.91 -1.20 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.41 -1.20 0 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 5.93 -1.16 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 5.49 -1.15 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 5.07 -1.11 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 4.67 -1.02 42 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 4.29 -0.89 42 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 3.92 -0.86 42 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 3.57 -0.91 41 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 3.38 -0.74 44 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 2.95 -0.81 41 0 201 0
29SEP26 20.00 C 2.68 2.76 2.62 2.68 -0.81 41 9 112 +2
29SEP26 21.00 C 0.00 0.00 0.00 2.21 -0.70 42 0 148 0
29SEP26 22.00 C 0.00 0.00 0.00 1.82 -0.57 42 0 78 0
29SEP26 23.00 C 1.45 1.45 1.44 1.52 -0.44 43 25 194 0
29SEP26 24.00 C 1.28 1.28 1.28 1.23 -0.43 43 3 881 0
29SEP26 25.00 C 0.00 0.00 0.00 0.99 -0.36 43 0 167 0
29SEP26 26.00 C 0.00 0.00 0.00 0.78 -0.30 43 0 122 0
29SEP26 27.00 C 0.00 0.00 0.00 0.61 -0.25 43 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.49 -0.20 43 0 122 0
29SEP26 29.00 C 0.49 0.49 0.49 0.38 -0.16 43 3 160 0
29SEP26 30.00 C 0.00 0.00 0.00 0.29 -0.13 43 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.11 43 0 64 0
29SEP26 32.00 C 0.31 0.31 0.31 0.17 -0.09 43 30 64 +30
29SEP26 33.00 C 0.00 0.00 0.00 0.14 -0.06 43 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 10.90 -1.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 10.40 -1.21 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.90 -1.19 0 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 9.41 -1.18 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.91 -1.18 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 8.42 -1.19 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.93 -1.18 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.47 -1.15 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.05 -1.06 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.63 -0.98 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 6.26 -0.95 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 5.87 -0.92 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 5.49 -0.91 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 5.12 -0.91 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 4.77 -0.90 41 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 4.47 -0.82 42 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.15 -0.81 41 0 0 0
30DEC26 19.00 C 3.86 3.86 3.86 3.86 -0.85 41 9 36 -8
30DEC26 19.50 C 0.00 0.00 0.00 3.54 -0.86 41 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 3.29 -0.83 41 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 2.86 -0.73 41 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 2.47 -0.65 42 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.15 -0.60 42 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 1.84 -0.55 42 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.58 -0.47 42 0 81 0
30DEC26 26.00 C 0.00 0.00 0.00 1.33 -0.43 42 0 26 0
30DEC26 27.00 C 0.00 0.00 0.00 1.12 -0.37 42 0 15 0
30DEC26 28.00 C 1.06 1.06 1.06 0.95 -0.33 42 1 17 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.80 -0.28 42 0 0 0
30DEC26 30.00 C 0.82 0.82 0.82 0.67 -0.26 42 1 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.22 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.20 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.16 42 0 0 0
30DEC26 34.00 C 0.50 0.50 0.50 0.33 -0.15 42 2 2 +2
30MAR27 10.50 C 0.00 0.00 0.00 10.90 -1.18 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 10.41 -1.20 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.91 -1.18 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 9.42 -1.17 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.99 -1.10 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 8.59 -1.03 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.16 -1.03 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.75 -1.02 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.32 -1.04 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.94 -1.01 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 6.61 -0.95 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 6.26 -0.91 43 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 5.91 -0.90 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.58 -0.87 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 5.25 -0.86 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 4.96 -0.82 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 4.66 -0.80 42 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 4.38 -0.77 42 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.11 -0.81 41 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 3.87 -0.72 41 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 3.36 -0.78 41 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.03 -0.56 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.69 -0.61 42 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 2.39 -0.55 42 0 16 0
30MAR27 25.00 C 2.04 2.04 2.04 2.10 -0.50 42 2 6 +2
30MAR27 26.00 C 1.85 1.86 1.85 1.83 -0.46 42 4 4 +2
30MAR27 27.00 C 0.00 0.00 0.00 1.61 -0.41 42 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.40 -0.37 42 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.22 -0.34 42 0 0 0
30MAR27 30.00 C 1.30 1.30 1.30 1.07 -0.29 42 2 16 0
30MAR27 31.00 C 0.00 0.00 0.00 0.92 -0.28 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.81 -0.24 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.71 -0.21 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.61 -0.20 42 0 6 0
TOTAL CALL 1,320 24,210 +233
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 135 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 143 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 226 0
28MAY26 17.00 P 0.02 0.02 0.02 0.01 0.00 52 9 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 329 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 289 0
28MAY26 18.50 P 0.08 0.08 0.06 0.04 +0.03 44 17 616 +15
28MAY26 19.00 P 0.07 0.11 0.07 0.08 +0.06 44 19 227 +4
28MAY26 19.50 P 0.09 0.20 0.09 0.14 +0.10 44 73 401 +71
28MAY26 20.00 P 0.16 0.34 0.16 0.24 +0.17 44 112 413 -3
28MAY26 21.00 P 0.36 0.70 0.36 0.58 +0.36 44 291 460 -31
28MAY26 22.00 P 1.00 1.30 0.99 1.14 +0.62 45 28 426 -4
28MAY26 23.00 P 1.45 1.94 1.45 1.88 +0.86 47 53 478 +37
28MAY26 24.00 P 2.38 2.70 2.38 2.78 +1.04 53 38 287 -36
28MAY26 25.00 P 3.70 3.70 3.70 3.75 +1.21 61 2 292 0
28MAY26 26.00 P 4.70 4.70 4.70 4.72 +1.16 68 2 137 -2
28MAY26 27.00 P 0.00 0.00 0.00 5.71 +1.20 76 0 62 -4
28MAY26 28.00 P 0.00 0.00 0.00 6.71 +1.13 85 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.68 +1.06 87 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 8.73 +1.26 105 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.71 +1.20 109 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.72 +1.11 118 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.72 +1.25 125 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.71 +1.20 130 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
29JUN26 14.00 P 0.03 0.03 0.03 0.01 0.00 48 2 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 442 0
29JUN26 15.50 P 0.07 0.07 0.07 0.03 +0.02 43 4 339 0
29JUN26 16.00 P 0.08 0.09 0.08 0.05 +0.03 43 5 3,276 +5
29JUN26 16.50 P 0.12 0.12 0.11 0.08 +0.04 43 4 468 +4
29JUN26 17.00 P 0.16 0.16 0.16 0.12 +0.06 43 6 526 +2
29JUN26 17.50 P 0.15 0.22 0.15 0.18 +0.09 43 21 285 -12
29JUN26 18.00 P 0.20 0.26 0.20 0.26 +0.13 43 64 317 0
29JUN26 18.50 P 0.27 0.37 0.27 0.36 +0.17 43 6 211 +6
29JUN26 19.00 P 0.34 0.50 0.34 0.49 +0.23 43 17 301 +6
29JUN26 19.50 P 0.45 0.68 0.45 0.65 +0.30 42 63 268 +54
29JUN26 20.00 P 0.70 0.90 0.70 0.86 +0.39 43 98 963 +45
29JUN26 21.00 P 1.05 1.33 1.05 1.33 +0.53 43 3 302 +3
29JUN26 22.00 P 1.78 1.78 1.78 1.96 +0.72 44 13 388 0
29JUN26 23.00 P 2.60 2.77 2.58 2.65 +0.82 44 5 277 -1
29JUN26 24.00 P 3.38 3.38 3.38 3.51 +0.96 47 2 158 +2
29JUN26 25.00 P 4.30 4.30 4.30 4.39 +0.99 49 2 154 +2
29JUN26 26.00 P 5.20 5.20 5.20 5.30 +1.03 51 2 127 +2
29JUN26 27.00 P 0.00 0.00 0.00 6.21 +1.05 50 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 7.21 +1.17 56 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 8.14 +1.17 53 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.05 +1.09 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.12 +1.19 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.13 +1.22 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.11 +1.11 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.06 +1.15 57 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 +0.07 43 0 350 0
30JUL26 16.50 P 0.23 0.23 0.23 0.21 +0.09 43 10 22 +10
30JUL26 17.00 P 0.00 0.00 0.00 0.28 +0.11 43 0 100 0
30JUL26 17.50 P 0.00 0.00 0.00 0.38 +0.15 43 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.48 +0.17 42 0 63 0
30JUL26 18.50 P 0.00 0.00 0.00 0.61 +0.23 42 0 15 0
30JUL26 19.00 P 0.73 0.73 0.73 0.76 +0.27 42 3 67 +3
30JUL26 19.50 P 0.92 0.92 0.92 0.94 +0.32 42 1 30 +1
30JUL26 20.00 P 0.90 1.18 0.90 1.17 +0.39 43 4 35 +2
30JUL26 21.00 P 1.37 1.70 1.37 1.68 +0.53 43 3 85 +2
30JUL26 22.00 P 0.00 0.00 0.00 2.27 +0.65 43 0 77 0
30JUL26 23.00 P 0.00 0.00 0.00 2.99 +0.79 44 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 3.76 +0.90 45 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 4.59 +0.93 46 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 5.48 +0.95 48 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 6.37 +1.05 48 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 7.30 +1.09 50 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 8.23 +1.11 50 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.19 +1.09 51 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.16 +1.01 52 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.17 +1.13 56 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 12.13 +1.08 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 13.12 +1.10 58 0 0 0
28AUG26 16.50 P 0.28 0.36 0.28 0.34 +0.12 43 35 90 +35
28AUG26 17.00 P 0.43 0.43 0.43 0.42 +0.13 42 3 6 +3
28AUG26 17.50 P 0.00 0.00 0.00 0.54 +0.17 42 0 0 0
28AUG26 18.00 P 0.67 0.67 0.63 0.67 +0.22 42 21 17 +11
28AUG26 18.50 P 0.86 0.86 0.76 0.82 +0.26 42 21 10 +9
28AUG26 19.00 P 0.99 1.02 0.99 0.99 +0.30 42 15 17 +15
28AUG26 19.50 P 1.15 1.15 1.15 1.19 +0.35 42 2 17 +2
28AUG26 20.00 P 1.40 1.40 1.40 1.40 +0.40 42 6 7 +6
28AUG26 21.00 P 0.00 0.00 0.00 1.93 +0.53 43 0 2 0
28AUG26 22.00 P 0.00 0.00 0.00 2.53 +0.64 43 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 3.24 +0.77 44 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 3.97 +0.85 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.78 +0.89 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.68 +1.04 48 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 6.49 +0.99 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.39 +1.03 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.32 +1.03 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.24 +0.95 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.21 +0.99 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.17 +1.01 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.03 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.04 43 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.06 43 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 +0.07 43 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 +0.09 43 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.12 43 0 230 0
29SEP26 16.00 P 0.41 0.41 0.41 0.38 +0.14 43 1 280 +1
29SEP26 16.50 P 0.46 0.46 0.46 0.48 +0.17 43 1 383 0
29SEP26 17.00 P 0.60 0.60 0.60 0.58 +0.19 42 1 992 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.70 +0.20 42 0 194 0
29SEP26 18.00 P 0.79 0.81 0.79 0.85 +0.25 42 6 132 +3
29SEP26 18.50 P 0.00 0.00 0.00 1.02 +0.29 42 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 1.20 +0.34 42 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.40 +0.38 42 0 123 0
29SEP26 20.00 P 1.63 1.63 1.63 1.63 +0.44 42 3 69 +3
29SEP26 21.00 P 2.15 2.19 2.15 2.15 +0.50 42 26 98 +8
29SEP26 22.00 P 0.00 0.00 0.00 2.77 +0.62 43 0 43 0
29SEP26 23.00 P 3.42 3.42 3.42 3.45 +0.72 43 12 1,133 -12
29SEP26 24.00 P 0.00 0.00 0.00 4.17 +0.81 44 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.94 +0.83 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 5.78 +0.89 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.62 +0.92 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 7.51 +0.95 46 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 8.39 +0.98 46 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 9.33 +0.94 47 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 10.27 +0.98 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.21 +0.98 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.18 +1.02 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.16 +1.03 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 +0.05 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 +0.06 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 +0.07 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 +0.09 42 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 +0.11 42 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 +0.12 42 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 +0.15 42 0 165 0
30DEC26 16.00 P 0.68 0.68 0.67 0.70 +0.18 42 3 179 0
30DEC26 16.50 P 0.76 0.76 0.76 0.82 +0.20 42 1 109 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 +0.23 42 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 1.11 +0.27 41 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.28 +0.30 41 0 16 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 +0.33 41 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.67 +0.36 41 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.90 +0.40 41 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 2.14 +0.43 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.67 +0.52 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.28 +0.63 42 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.93 +0.67 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.65 +0.77 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 5.37 +0.81 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 6.16 +0.75 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.97 +0.77 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.82 +0.87 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.69 +0.93 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.56 +0.93 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.47 +0.96 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.39 +0.93 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.32 +0.96 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.25 +0.96 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 +0.03 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 +0.04 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 +0.06 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.26 +0.08 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 +0.09 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.41 +0.11 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 +0.12 42 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 +0.14 42 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 +0.15 41 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.83 +0.18 42 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.96 +0.20 41 0 38 0
30MAR27 16.50 P 1.06 1.09 1.06 1.08 +0.21 41 2 29 0
30MAR27 17.00 P 1.23 1.23 1.23 1.24 +0.23 41 2 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.44 +0.29 41 0 255 0
30MAR27 18.00 P 1.58 1.58 1.58 1.61 +0.27 41 1 23 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.82 +0.34 41 0 125 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 +0.38 41 0 116 0
30MAR27 19.50 P 0.00 0.00 0.00 2.27 +0.41 41 0 145 0
30MAR27 20.00 P 0.00 0.00 0.00 2.53 +0.46 41 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 3.06 +0.52 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.67 +0.60 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.33 +0.68 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 5.05 +0.76 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.74 +0.78 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.51 +0.71 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.30 +0.76 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.09 +0.76 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.92 +0.78 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.79 +0.82 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.68 +0.87 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.56 +0.87 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.49 +0.93 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.41 +0.95 44 0 0 0
TOTAL PUT 1,144 28,475 +269
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 10.95
28MAY26 7.25 C 0.00 0.00 0.00 3.70 -0.37 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.46 -0.36 72 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.21 -0.36 65 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.95 -0.37 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.70 -0.37 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.46 -0.36 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.21 -0.36 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.97 -0.35 50 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 1.72 -0.34 44 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.49 -0.39 47 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 1.26 -0.34 46 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 1.05 -0.28 47 0 117 0
28MAY26 10.50 C 0.77 0.77 0.60 0.66 -0.29 44 5 239 +1
28MAY26 11.00 C 0.43 0.43 0.35 0.39 -0.20 46 17 184 -3
28MAY26 11.50 C 0.00 0.00 0.00 0.20 -0.17 45 0 101 0
28MAY26 12.00 C 0.00 0.00 0.00 0.10 -0.10 47 0 59 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 -0.05 48 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.06 -0.36 111 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.96 -0.37 108 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.71 -0.37 101 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.46 -0.37 94 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.21 -0.36 87 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.96 -0.36 80 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.71 -0.35 74 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.46 -0.35 67 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.21 -0.37 60 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.96 -0.35 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.71 -0.36 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.46 -0.37 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.21 -0.36 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.96 -0.36 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.73 -0.34 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.46 -0.36 0 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 2.22 -0.38 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.01 -0.31 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.80 -0.28 49 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 1.55 -0.33 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.35 -0.26 44 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 1.12 -0.27 40 0 88 0
29JUN26 10.50 C 0.82 0.82 0.73 0.77 -0.28 39 6 268 -6
29JUN26 11.00 C 0.57 0.57 0.57 0.52 -0.23 39 15 315 0
29JUN26 11.50 C 0.00 0.00 0.00 0.35 -0.19 40 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.13 41 0 70 0
29JUN26 12.50 C 0.00 0.00 0.00 0.14 -0.09 41 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 -0.07 40 0 89 0
29JUN26 13.50 C 0.10 0.10 0.10 0.05 -0.04 41 5 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.71 -0.36 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.46 -0.37 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.21 -0.36 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.96 -0.36 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.75 -0.35 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.50 -0.34 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.26 -0.35 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.03 -0.33 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.81 -0.36 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.61 -0.35 41 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 1.43 -0.30 41 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 1.19 -0.37 37 0 61 0
30JUL26 10.50 C 0.00 0.00 0.00 0.90 -0.27 37 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.67 -0.24 38 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.50 -0.19 39 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.37 -0.14 40 0 25 0
30JUL26 12.50 C 0.00 0.00 0.00 0.26 -0.11 40 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 0.18 -0.09 40 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.12 -0.07 39 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 -0.04 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 3.71 -0.36 38 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.46 -0.37 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.21 -0.36 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.99 -0.34 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.75 -0.35 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.50 -0.37 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.30 -0.31 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.08 -0.28 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.88 -0.29 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.68 -0.34 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.51 -0.30 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.34 -0.28 39 0 31 0
28AUG26 10.50 C 0.00 0.00 0.00 1.07 -0.23 39 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.84 -0.21 39 0 25 0
28AUG26 11.50 C 0.00 0.00 0.00 0.66 -0.17 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.51 -0.14 40 0 18 0
28AUG26 12.50 C 0.00 0.00 0.00 0.38 -0.13 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.31 -0.08 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.22 -0.08 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.17 -0.07 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 -0.06 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 - 41 0 0 -
29SEP26 5.75 C 0.00 0.00 0.00 5.21 -0.36 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.96 -0.36 56 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.71 -0.35 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.46 -0.35 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.21 -0.37 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.96 -0.35 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.71 -0.36 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.46 -0.37 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.24 -0.34 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.01 -0.33 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.77 -0.33 41 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.54 -0.33 39 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.33 -0.28 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 2.13 -0.25 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.92 -0.32 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.74 -0.31 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.57 -0.27 37 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 1.43 -0.26 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.17 -0.23 38 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.95 -0.20 38 0 54 0
29SEP26 11.50 C 0.00 0.00 0.00 0.76 -0.18 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.60 -0.16 38 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 -0.14 38 0 23 0
29SEP26 13.00 C 0.00 0.00 0.00 0.37 -0.11 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 -0.09 39 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 -0.08 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.06 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.21 -0.36 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.96 -0.36 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.71 -0.36 42 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.46 -0.36 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.21 -0.37 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.96 -0.36 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.74 -0.35 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.46 -0.37 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.27 -0.31 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.02 -0.33 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.81 -0.32 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.62 -0.30 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.45 -0.28 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.28 -0.28 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.11 -0.32 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.95 -0.28 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 -0.26 36 0 15 0
30DEC26 10.00 C 1.63 1.63 1.63 1.68 -0.26 36 1 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.43 -0.23 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 1.21 -0.21 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 1.02 -0.19 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.85 -0.18 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 -0.15 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.14 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.13 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 -0.10 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.08 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 -0.08 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.06 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.83 -0.28 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.62 -0.26 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.38 -0.32 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 3.18 -0.33 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.00 -0.32 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.82 -0.31 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.65 -0.30 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.49 -0.30 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.33 -0.29 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.19 -0.26 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.05 -0.26 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.91 -0.26 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.67 -0.23 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.46 -0.20 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.26 -0.20 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 -0.17 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.95 -0.16 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.82 -0.14 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 -0.13 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 -0.12 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.52 -0.12 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 -0.09 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 -0.08 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.07 37 0 0 0
TOTAL CALL 49 3,698 -8
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 111 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 +0.01 50 0 133 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 +0.03 49 0 132 0
28MAY26 10.00 P 0.10 0.11 0.10 0.09 +0.04 47 3 73 +3
28MAY26 10.50 P 0.00 0.00 0.00 0.21 +0.07 45 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 0.44 +0.16 47 0 53 0
28MAY26 11.50 P 0.71 0.71 0.71 0.75 +0.22 46 2 94 -2
28MAY26 12.00 P 0.00 0.00 0.00 1.14 +0.27 47 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.58 +0.31 46 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.09 +0.37 59 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.59 +0.33 68 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.07 +0.34 69 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.57 +0.34 77 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.10 +0.37 97 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.60 +0.36 105 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.10 +0.37 112 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 70 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 40 0 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.01 40 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 48 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.03 41 0 124 0
29JUN26 9.50 P 0.16 0.16 0.16 0.16 +0.04 40 1 41 +1
29JUN26 9.75 P 0.20 0.20 0.20 0.22 +0.06 40 28 66 +19
29JUN26 10.00 P 0.28 0.28 0.26 0.29 +0.07 40 71 97 -25
29JUN26 10.50 P 0.47 0.48 0.44 0.50 +0.12 40 47 234 +21
29JUN26 11.00 P 0.00 0.00 0.00 0.78 +0.19 42 0 225 0
29JUN26 11.50 P 0.00 0.00 0.00 1.11 +0.25 42 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.45 +0.21 40 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 1.87 +0.22 40 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.31 +0.23 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.84 +0.32 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.30 +0.36 48 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.76 +0.30 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.26 +0.31 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.78 +0.32 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.25 +0.31 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 +0.02 39 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.16 +0.04 40 0 45 0
30JUL26 9.25 P 0.00 0.00 0.00 0.21 +0.05 40 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.26 +0.05 39 0 11 0
30JUL26 9.75 P 0.00 0.00 0.00 0.35 +0.08 40 0 54 0
30JUL26 10.00 P 0.41 0.41 0.41 0.43 +0.10 39 8 32 +8
30JUL26 10.50 P 0.00 0.00 0.00 0.65 +0.14 40 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 0.92 +0.18 40 0 11 0
30JUL26 11.50 P 0.00 0.00 0.00 1.25 +0.23 41 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 1.62 +0.25 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.98 +0.24 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.39 +0.22 39 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.86 +0.25 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.30 +0.23 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.77 +0.24 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.26 +0.30 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.78 +0.32 46 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.27 - 47 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.03 0.00 41 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 2 0
28AUG26 8.25 P 0.00 0.00 0.00 0.12 +0.03 41 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
28AUG26 8.75 P 0.22 0.22 0.22 0.20 +0.04 41 1 1 +1
28AUG26 9.00 P 0.00 0.00 0.00 0.26 +0.05 41 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.32 +0.06 41 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.40 +0.07 41 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.49 +0.09 41 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.59 +0.10 41 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 0.82 +0.13 42 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.09 +0.15 42 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.41 +0.19 42 0 12 0
28AUG26 12.00 P 0.00 0.00 0.00 1.77 +0.22 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.15 +0.24 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.57 +0.27 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.01 +0.29 46 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.46 +0.30 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.94 +0.32 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.43 +0.34 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.92 +0.34 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.38 - 56 0 0 -
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.02 39 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.03 40 0 53 0
29SEP26 8.50 P 0.21 0.21 0.21 0.20 +0.04 39 1 12 +1
29SEP26 8.75 P 0.34 0.34 0.34 0.26 +0.05 40 1 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 +0.06 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.06 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 +0.08 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 +0.08 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 +0.11 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 +0.14 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.18 +0.16 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.50 +0.19 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 1.84 +0.21 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.22 +0.23 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.63 +0.26 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.06 +0.28 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 +0.30 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.97 +0.31 47 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.45 +0.33 49 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 4.94 +0.34 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.40 +0.35 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 +0.02 39 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 +0.03 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.04 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 +0.05 38 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.06 38 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 +0.06 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 +0.08 38 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 +0.08 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 +0.10 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 +0.10 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 +0.13 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 +0.16 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 +0.16 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 +0.19 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.41 +0.22 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.79 +0.23 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.20 +0.25 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.63 +0.27 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.07 +0.28 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.53 +0.30 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.00 +0.31 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.48 +0.32 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 +0.03 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 +0.03 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 +0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 +0.05 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.41 +0.06 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.48 +0.07 38 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.56 +0.08 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.64 +0.08 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.73 +0.08 38 0 0 0
30MAR27 9.50 P 0.87 0.87 0.87 0.84 +0.10 38 2 2 +2
30MAR27 9.75 P 0.00 0.00 0.00 0.95 +0.11 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.06 +0.12 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.32 +0.14 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 +0.16 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.90 +0.17 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.24 +0.20 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.59 +0.21 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.97 +0.23 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.36 +0.25 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.77 +0.26 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.19 +0.27 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.62 +0.29 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.06 +0.29 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.52 +0.30 42 0 0 0
TOTAL PUT 165 5,760 +29
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$ 80.00
28MAY26 35.00 C 0.00 0.00 0.00 45.02 -3.30 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 44.02 -3.31 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 43.02 -3.31 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 42.02 -3.31 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 41.02 -3.31 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 40.03 -3.30 121 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 39.03 -3.30 116 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 38.03 -3.30 110 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 37.03 -3.30 104 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 36.03 -3.27 99 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 35.03 -3.30 92 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 34.03 -3.30 85 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 33.03 -3.28 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 32.03 -3.30 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.03 -3.30 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.03 -3.31 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.53 -3.31 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 25.04 -3.30 69 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 22.54 -3.31 59 0 240 0
28MAY26 60.00 C 0.00 0.00 0.00 20.06 -3.30 62 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 17.57 -3.63 57 0 1,953 0
28MAY26 65.00 C 0.00 0.00 0.00 15.00 -3.41 0 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 12.87 -3.21 62 0 489 0
28MAY26 70.00 C 0.00 0.00 0.00 10.68 -3.12 62 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 8.67 -2.97 62 0 138 0
28MAY26 75.00 C 7.50 7.50 7.50 6.88 -2.78 62 5 394 -5
28MAY26 77.50 C 6.50 6.50 5.00 5.33 -2.54 62 4 578 +4
28MAY26 80.00 C 5.55 5.55 3.80 4.04 -2.06 63 77 363 +3
28MAY26 82.50 C 3.78 3.78 2.90 3.04 -1.89 64 54 1,000 -5
28MAY26 85.00 C 3.46 3.46 2.26 2.18 -1.71 63 137 617 -25
28MAY26 87.50 C 3.29 3.29 1.71 1.52 -1.41 63 155 907 -27
28MAY26 90.00 C 2.16 2.16 1.30 1.04 -1.13 63 161 1,825 +102
28MAY26 92.50 C 2.00 2.00 1.10 0.69 -0.88 63 29 1,739 -7
28MAY26 95.00 C 1.46 1.46 0.82 0.45 -0.67 63 21 598 +19
28MAY26 97.50 C 0.83 0.83 0.83 0.28 -0.51 62 7 110 -7
28MAY26 100.00 C 0.70 0.70 0.56 0.18 -0.36 63 54 476 -7
28MAY26 102.50 C 0.39 0.39 0.39 0.11 -0.26 62 5 145 -5
28MAY26 105.00 C 0.78 0.78 0.30 0.07 -0.18 63 736 1,570 +621
28MAY26 107.50 C 0.34 0.34 0.29 0.04 -0.12 63 27 952 -25
28MAY26 110.00 C 0.28 0.28 0.28 0.03 -0.08 65 1 139 +1
28MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.05 65 0 112 0
29JUN26 14.00 C 0.00 0.00 0.00 66.01 -3.30 177 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 65.51 -3.30 171 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 65.01 -3.30 165 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 64.51 -3.30 154 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 64.01 -3.30 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 63.51 -3.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 63.01 -3.30 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 62.51 -3.30 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 62.01 -3.30 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 61.51 -3.30 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 61.01 -3.30 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 60.51 -3.30 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 60.01 -3.30 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 59.01 -3.30 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 58.01 -3.31 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 57.01 -3.31 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 56.02 -3.30 130 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 55.02 -3.30 124 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 54.02 -3.30 118 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 53.02 -3.30 113 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 52.02 -3.30 108 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 51.02 -3.30 103 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 50.02 -3.30 97 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 49.02 -3.30 89 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 48.02 -3.30 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 47.02 -3.30 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 46.02 -3.30 0 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 45.02 -3.30 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 44.02 -3.31 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 43.02 -3.31 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 42.02 -3.31 0 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 41.02 -3.31 0 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 40.03 -3.30 74 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 39.03 -3.30 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.03 -3.30 67 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 37.03 -3.30 64 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 36.03 -3.30 61 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 35.03 -3.30 57 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 34.04 -3.30 62 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 33.04 -3.30 59 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 32.05 -3.30 60 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 31.06 -3.30 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.08 -3.30 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 27.69 -3.24 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 25.75 -2.93 77 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 22.92 -3.37 60 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 20.61 -3.32 59 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 18.34 -3.30 57 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 16.97 -2.48 68 0 375 0
29JUN26 67.50 C 0.00 0.00 0.00 14.42 -2.91 59 0 246 0
29JUN26 70.00 C 0.00 0.00 0.00 13.11 -2.04 65 0 563 0
29JUN26 72.50 C 11.00 11.00 11.00 10.76 -2.64 57 27 443 +27
29JUN26 75.00 C 0.00 0.00 0.00 9.59 -2.23 60 0 1,259 0
29JUN26 77.50 C 0.00 0.00 0.00 8.02 -2.34 59 0 522 0
29JUN26 80.00 C 7.86 7.86 6.88 6.90 -2.11 60 66 2,717 +17
29JUN26 82.50 C 7.58 7.58 6.08 6.12 -1.89 62 90 354 +40
29JUN26 85.00 C 5.38 5.38 5.13 5.16 -1.89 62 10 387 0
29JUN26 87.50 C 5.61 5.61 4.57 4.29 -1.82 62 13 62 +13
29JUN26 90.00 C 5.25 5.25 3.93 3.59 -1.64 62 26 236 +15
29JUN26 92.50 C 4.95 5.00 3.50 2.97 -1.47 61 137 201 -9
29JUN26 95.00 C 3.50 3.50 3.10 2.42 -1.32 61 7 138 0
29JUN26 97.50 C 0.00 0.00 0.00 2.01 -1.15 61 0 358 0
29JUN26 100.00 C 3.03 3.03 2.97 1.62 -1.00 61 29 186 +20
29JUN26 102.50 C 2.25 2.25 2.25 1.32 -0.90 61 2 137 +2
29JUN26 105.00 C 1.75 1.75 1.75 1.07 -0.75 61 8 154 +2
29JUN26 107.50 C 0.00 0.00 0.00 0.86 -0.67 61 0 295 0
29JUN26 110.00 C 0.00 0.00 0.00 0.69 -0.56 61 0 185 0
29JUN26 112.50 C 1.99 2.00 1.99 0.55 -0.49 61 50 252 0
30JUL26 49.00 C 0.00 0.00 0.00 31.42 -2.94 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.95 -2.81 74 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.22 -2.71 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.02 -2.73 63 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.54 -2.75 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.83 -2.40 63 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 19.81 -2.42 62 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.82 -2.53 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.01 -2.60 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.45 -2.64 60 0 15 0
30JUL26 72.50 C 14.49 14.66 12.80 12.82 -2.65 60 11 61 -8
30JUL26 75.00 C 0.00 0.00 0.00 11.45 -2.48 60 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 10.25 -2.87 60 0 75 0
30JUL26 80.00 C 9.81 9.81 9.20 9.32 -2.17 62 31 123 -30
30JUL26 82.50 C 10.12 10.12 8.86 8.42 -1.94 63 51 39 +7
30JUL26 85.00 C 9.62 9.62 7.34 7.57 -1.89 64 35 234 +2
30JUL26 87.50 C 0.00 0.00 0.00 6.71 -1.83 64 0 52 0
30JUL26 90.00 C 0.00 0.00 0.00 5.88 -1.85 64 0 606 0
30JUL26 92.50 C 5.73 5.73 5.73 5.20 -1.68 64 8 74 +8
30JUL26 95.00 C 5.30 5.33 5.30 4.52 -1.59 64 15 37 -15
30JUL26 97.50 C 0.00 0.00 0.00 3.99 -1.45 64 0 50 0
30JUL26 100.00 C 0.00 0.00 0.00 3.46 -1.32 63 0 59 0
30JUL26 102.50 C 0.00 0.00 0.00 3.03 -1.23 63 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 2.56 -1.19 63 0 26 0
30JUL26 107.50 C 0.00 0.00 0.00 2.21 -1.01 63 0 90 0
30JUL26 110.00 C 0.00 0.00 0.00 1.94 -0.90 63 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 1.67 -0.80 63 0 568 0
28AUG26 60.00 C 0.00 0.00 0.00 22.24 -3.38 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.51 -3.17 58 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.32 -2.53 63 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.58 -2.55 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.08 -2.73 62 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.45 -2.56 61 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.16 -2.46 61 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.07 -2.88 62 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.15 -2.20 63 0 15 0
28AUG26 82.50 C 12.69 12.69 10.45 10.33 -1.91 64 19 15 -10
28AUG26 85.00 C 11.85 11.85 9.73 9.48 -1.94 65 25 26 -15
28AUG26 87.50 C 0.00 0.00 0.00 8.61 -1.91 65 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 7.77 -1.92 65 0 24 0
28AUG26 92.50 C 7.44 7.44 7.44 6.99 -1.87 65 9 28 0
28AUG26 95.00 C 0.00 0.00 0.00 6.34 -1.69 65 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 5.68 -1.63 65 0 36 0
28AUG26 100.00 C 6.07 6.10 6.07 5.12 -1.54 65 16 50 +10
28AUG26 102.50 C 0.00 0.00 0.00 4.62 -1.39 65 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 4.12 -1.35 65 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 3.72 -1.11 65 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 3.34 -1.13 64 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 2.88 -1.19 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 59.04 -3.30 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 58.05 -3.30 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 57.06 -3.30 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 56.02 -3.35 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 55.02 -3.37 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 54.06 -3.34 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 53.11 -3.30 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 52.10 -3.43 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 51.12 -3.32 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 50.16 -3.30 63 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 49.19 -3.29 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 48.22 -3.29 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 47.25 -3.42 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 46.28 -3.28 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 45.30 -3.30 63 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 44.34 -3.29 64 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 43.39 -3.28 64 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 42.43 -3.29 63 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 41.45 -3.33 62 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 40.51 -3.32 62 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 39.71 -3.19 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 38.64 -3.33 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.65 -3.42 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 36.65 -3.49 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 35.86 -3.34 61 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 34.93 -3.35 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.00 -3.36 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.11 -3.33 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 32.26 -3.28 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.31 -3.34 58 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 29.17 -3.29 58 0 17 0
29SEP26 55.00 C 0.00 0.00 0.00 27.10 -3.01 58 0 981 0
29SEP26 57.50 C 0.00 0.00 0.00 25.22 -2.75 58 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 23.39 -2.75 59 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 21.68 -2.78 59 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 20.16 -2.72 60 0 53 0
29SEP26 67.50 C 0.00 0.00 0.00 18.57 -3.30 60 0 36 0
29SEP26 70.00 C 0.00 0.00 0.00 17.80 -1.99 64 0 86 0
29SEP26 72.50 C 16.06 16.11 16.06 16.27 -2.14 63 50 117 -50
29SEP26 75.00 C 0.00 0.00 0.00 15.10 -1.99 64 0 905 0
29SEP26 77.50 C 0.00 0.00 0.00 14.00 -1.84 64 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 12.79 -1.93 64 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 11.78 -2.14 64 0 65 0
29SEP26 85.00 C 11.47 11.47 11.47 11.05 -1.97 65 15 274 -15
29SEP26 87.50 C 0.00 0.00 0.00 10.25 -1.94 65 0 111 0
29SEP26 90.00 C 0.00 0.00 0.00 9.44 -1.94 65 0 270 0
29SEP26 92.50 C 0.00 0.00 0.00 8.63 -1.95 65 0 401 0
29SEP26 95.00 C 8.85 8.87 8.85 7.91 -1.86 65 27 105 +27
29SEP26 97.50 C 8.29 8.29 8.29 7.28 -1.69 65 30 112 +30
29SEP26 100.00 C 7.87 7.87 7.87 6.64 -1.67 65 40 236 +40
29SEP26 102.50 C 0.00 0.00 0.00 6.07 -1.61 65 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 5.59 -1.46 65 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 5.10 -1.40 65 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 4.63 -1.38 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.27 -1.26 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 43.25 -2.47 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.28 -2.56 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 41.33 -2.65 60 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.44 -2.60 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 39.75 -3.27 62 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 38.72 -2.64 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.85 -2.58 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.94 -2.68 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.11 -2.56 59 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 35.29 -2.56 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.56 -2.51 59 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 33.75 -2.51 59 0 0 0
30DEC26 50.00 C 33.95 33.95 33.95 32.80 -2.70 58 1 4 +1
30DEC26 52.50 C 0.00 0.00 0.00 31.12 -2.59 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 29.33 -2.61 59 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 27.61 -2.70 59 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 26.06 -2.63 60 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 24.64 -2.54 61 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 23.39 -2.34 62 0 404 0
30DEC26 67.50 C 0.00 0.00 0.00 22.10 -2.18 62 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 20.81 -2.21 62 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 19.71 -2.05 63 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 18.46 -2.05 63 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 17.57 -1.87 63 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 16.48 -1.89 64 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 15.63 -2.21 64 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 14.88 -1.85 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 14.15 -2.05 65 0 15 0
30DEC26 90.00 C 13.50 13.50 13.50 13.40 -2.04 65 20 57 +20
30DEC26 92.50 C 0.00 0.00 0.00 12.64 -1.93 65 0 0 0
30DEC26 95.00 C 12.33 12.33 12.33 11.88 -1.94 65 15 30 +11
30DEC26 97.50 C 0.00 0.00 0.00 11.12 -1.94 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.50 -1.80 65 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 9.90 -1.66 65 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.31 -1.66 65 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 8.72 -1.66 65 0 15 0
30DEC26 110.00 C 9.50 9.50 9.50 8.20 -1.59 65 10 10 +10
30DEC26 112.50 C 0.00 0.00 0.00 7.75 -1.45 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.23 -3.20 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.45 -3.20 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.17 -3.70 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.41 -3.73 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.66 -3.76 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.93 -3.77 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 35.21 -3.77 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.50 -3.76 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.80 -3.76 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.18 -3.75 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.65 -3.65 60 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.20 -3.65 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.83 -2.66 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 25.54 -2.55 61 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 24.19 -2.67 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.20 -2.45 61 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 21.99 -2.46 61 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 21.06 -2.33 62 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 20.11 -2.53 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.43 -2.26 63 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 18.49 -2.18 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.87 -2.10 64 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 17.22 -1.97 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.32 -2.24 65 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 15.59 -2.27 65 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 14.87 -2.17 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.15 -2.17 65 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 13.42 -2.19 64 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 12.77 -2.12 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.21 -1.96 64 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 11.65 -1.89 64 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 11.09 -1.90 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.52 -1.91 64 0 1 0
TOTAL CALL 2,366 51,155 +787
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 144 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 139 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 135 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 126 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 122 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 79 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 265 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 615 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 0.00 66 0 870 0
28MAY26 60.00 P 0.08 0.08 0.08 0.04 +0.01 63 2 811 0
28MAY26 62.50 P 0.19 0.19 0.19 0.09 +0.02 62 34 469 -34
28MAY26 65.00 P 0.28 0.28 0.28 0.20 +0.05 62 2 755 +2
28MAY26 67.50 P 0.45 0.47 0.45 0.41 +0.11 63 4 156 0
28MAY26 70.00 P 0.63 0.85 0.63 0.70 +0.16 61 93 980 -41
28MAY26 72.50 P 0.88 1.30 0.88 1.19 +0.34 61 55 243 -25
28MAY26 75.00 P 1.57 2.12 1.57 1.89 +0.52 61 33 362 +10
28MAY26 77.50 P 3.22 3.22 2.82 2.91 +0.84 62 18 382 -4
28MAY26 80.00 P 3.67 4.12 3.67 4.04 +0.99 61 3 631 +1
28MAY26 82.50 P 5.10 5.88 5.10 5.70 +1.51 65 155 909 +57
28MAY26 85.00 P 6.39 7.63 6.39 7.42 +1.70 66 185 544 0
28MAY26 87.50 P 0.00 0.00 0.00 9.07 +1.73 62 0 116 0
28MAY26 90.00 P 0.00 0.00 0.00 11.10 +2.22 62 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 13.26 +2.45 62 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 15.99 +2.73 76 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.33 +2.83 79 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 20.70 +2.87 82 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.14 +2.91 86 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 25.54 +3.00 88 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 27.94 +2.77 89 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.29 +3.08 85 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 32.91 +3.16 98 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 154 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 151 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 60 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 0.00 60 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.01 62 0 62 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.01 61 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.02 61 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 +0.03 61 0 118 0
29JUN26 55.00 P 0.00 0.00 0.00 0.26 +0.04 61 0 266 0
29JUN26 57.50 P 0.46 0.46 0.46 0.43 +0.07 61 4 202 +4
29JUN26 60.00 P 0.00 0.00 0.00 0.65 +0.09 60 0 727 0
29JUN26 62.50 P 0.85 0.96 0.85 0.97 +0.17 60 39 1,029 +9
29JUN26 65.00 P 1.30 1.30 1.30 1.39 +0.23 60 50 206 +34
29JUN26 67.50 P 0.00 0.00 0.00 1.93 +0.31 60 0 308 0
29JUN26 70.00 P 2.16 2.50 2.16 2.59 +0.40 60 4 455 +4
29JUN26 72.50 P 2.96 3.38 2.96 3.42 +0.56 59 18 169 +17
29JUN26 75.00 P 3.89 4.60 3.89 4.44 +0.75 60 6 223 +2
29JUN26 77.50 P 5.70 5.70 5.70 5.71 +1.06 61 8 401 0
29JUN26 80.00 P 5.98 7.33 5.98 7.01 +1.10 61 48 218 +46
29JUN26 82.50 P 7.37 8.68 7.37 8.61 +1.43 63 43 150 +39
29JUN26 85.00 P 8.96 10.29 8.96 10.22 +1.49 63 42 391 +42
29JUN26 87.50 P 11.35 11.35 11.35 11.93 +1.60 64 15 226 +15
29JUN26 90.00 P 12.50 12.50 12.50 13.79 +1.77 64 15 203 0
29JUN26 92.50 P 0.00 0.00 0.00 15.75 +1.94 65 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 17.78 +2.10 66 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 19.94 +2.26 67 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 22.14 +2.42 68 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 24.42 +2.54 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 26.72 +2.65 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.10 +2.74 74 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 31.18 +2.52 71 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 33.59 +2.56 73 0 0 0
30JUL26 49.00 P 0.38 0.38 0.38 0.35 +0.06 63 3 43 +3
30JUL26 50.00 P 0.00 0.00 0.00 0.41 +0.05 63 0 78 0
30JUL26 52.50 P 0.00 0.00 0.00 0.62 +0.07 63 0 6 0
30JUL26 55.00 P 0.00 0.00 0.00 0.88 +0.12 63 0 63 0
30JUL26 57.50 P 0.00 0.00 0.00 1.24 +0.17 63 0 17 0
30JUL26 60.00 P 1.42 1.42 1.42 1.62 +0.20 62 2 34 0
30JUL26 62.50 P 0.00 0.00 0.00 2.15 +0.27 62 0 99 0
30JUL26 65.00 P 0.00 0.00 0.00 2.79 +0.37 62 0 102 0
30JUL26 67.50 P 3.25 3.25 3.25 3.51 +0.42 62 6 25 +2
30JUL26 70.00 P 3.43 4.32 3.43 4.37 +0.54 61 38 155 +30
30JUL26 72.50 P 4.32 4.78 4.32 5.34 +0.65 61 44 305 +15
30JUL26 75.00 P 5.31 6.37 5.31 6.38 +0.73 61 69 497 -1
30JUL26 77.50 P 0.00 0.00 0.00 7.68 +0.98 62 0 76 0
30JUL26 80.00 P 8.16 8.16 8.16 9.15 +1.26 63 15 398 +15
30JUL26 82.50 P 9.93 9.93 9.93 10.70 +1.43 63 15 249 +15
30JUL26 85.00 P 10.66 11.36 10.66 12.45 +1.64 65 42 173 +38
30JUL26 87.50 P 12.42 12.54 12.42 14.17 +1.68 65 21 110 +21
30JUL26 90.00 P 15.26 15.26 15.26 15.90 +1.66 66 7 75 0
30JUL26 92.50 P 16.34 16.34 16.34 17.79 +1.73 66 15 114 +15
30JUL26 95.00 P 0.00 0.00 0.00 19.69 +1.83 67 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 21.73 +1.97 68 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 23.78 +2.10 68 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.93 +2.20 69 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.11 +2.32 70 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.33 +2.40 71 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.63 +2.51 72 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 34.93 +2.61 74 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 2.57 +0.19 63 0 5 0
28AUG26 62.50 P 0.00 0.00 0.00 3.25 +0.38 63 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 3.97 +0.39 63 0 1 0
28AUG26 67.50 P 0.00 0.00 0.00 4.85 +0.53 63 0 1 0
28AUG26 70.00 P 5.13 5.48 5.12 5.77 +0.56 63 35 57 +35
28AUG26 72.50 P 5.92 6.70 5.92 6.83 +0.70 62 50 77 +50
28AUG26 75.00 P 0.00 0.00 0.00 7.97 +0.77 62 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 9.37 +1.09 63 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 10.83 +1.25 64 0 32 0
28AUG26 82.50 P 12.23 12.23 12.23 12.38 +1.41 64 7 36 +7
28AUG26 85.00 P 0.00 0.00 0.00 14.07 +1.54 65 0 15 0
28AUG26 87.50 P 14.11 14.11 14.11 15.88 +1.62 66 15 15 -9
28AUG26 90.00 P 0.00 0.00 0.00 17.63 +1.68 67 0 66 0
28AUG26 92.50 P 17.50 17.50 17.21 19.42 +1.67 67 14 45 0
28AUG26 95.00 P 0.00 0.00 0.00 21.33 +1.73 68 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 23.24 +1.79 68 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 25.26 +1.89 69 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.33 +2.04 69 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.40 +2.08 69 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.58 +2.19 70 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.78 +2.31 71 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.98 +2.34 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 64 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 0.00 64 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 0.00 64 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.01 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 0.00 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 +0.01 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.13 +0.01 64 0 83 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 +0.01 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 +0.02 64 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 0.24 +0.02 64 0 0 0
29SEP26 39.00 P 0.33 0.33 0.33 0.28 +0.02 64 3 85 +3
29SEP26 40.00 P 0.00 0.00 0.00 0.34 +0.03 64 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 0.40 +0.03 64 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.48 +0.05 64 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.56 +0.05 64 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.66 +0.07 64 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.75 +0.06 64 0 52 0
29SEP26 46.00 P 0.77 0.77 0.77 0.84 +0.06 64 4 45 0
29SEP26 47.00 P 0.00 0.00 0.00 0.93 +0.05 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.05 +0.09 63 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.21 +0.13 64 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.32 +0.12 63 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 1.75 +0.16 63 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.25 +0.23 63 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 2.81 +0.24 63 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 3.49 +0.35 63 0 1,465 0
29SEP26 62.50 P 3.79 3.79 3.79 4.21 +0.35 63 5 946 -5
29SEP26 65.00 P 0.00 0.00 0.00 5.08 +0.49 63 0 70 0
29SEP26 67.50 P 5.58 5.58 5.58 5.98 +0.50 63 6 36 +6
29SEP26 70.00 P 0.00 0.00 0.00 7.02 +0.64 62 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 8.10 +0.67 62 0 59 0
29SEP26 75.00 P 0.00 0.00 0.00 9.30 +0.78 62 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 10.70 +1.02 63 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 12.20 +1.19 64 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 13.79 +1.29 64 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 15.49 +1.42 65 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 17.30 +1.62 66 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 19.08 +1.71 66 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 20.86 +1.65 67 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 22.72 +1.57 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.64 +1.73 68 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.57 +1.75 68 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.58 +1.83 68 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.66 +1.97 69 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.74 +2.03 69 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.86 +2.07 70 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.06 +2.18 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.84 +0.08 64 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 +0.08 64 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.08 +0.12 64 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.22 +0.12 64 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.36 +0.12 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.50 +0.12 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.68 +0.16 64 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 1.81 +0.18 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.99 +0.12 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.17 +0.17 63 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 2.37 +0.19 63 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 2.61 +0.24 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.85 +0.27 63 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 3.45 +0.27 63 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 4.18 +0.38 63 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 4.94 +0.38 63 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 5.80 +0.47 63 0 1,829 0
30DEC26 62.50 P 6.48 6.49 6.48 6.73 +0.52 63 15 880 0
30DEC26 65.00 P 7.45 7.45 7.45 7.68 +0.53 63 5 31 +5
30DEC26 67.50 P 0.00 0.00 0.00 8.80 +0.70 63 0 251 0
30DEC26 70.00 P 9.28 9.69 9.28 9.93 +0.70 62 6 276 0
30DEC26 72.50 P 0.00 0.00 0.00 11.10 +0.74 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.42 +0.91 62 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 13.88 +0.98 63 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 15.47 +1.20 64 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 17.10 +1.18 64 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 18.80 +1.39 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.55 +1.48 65 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 22.22 +1.41 65 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 24.01 +1.41 65 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 25.97 +1.55 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.94 +1.50 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.86 +1.65 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.80 +1.74 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.80 +1.78 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.77 +1.78 68 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.82 +1.87 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.93 +2.00 69 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.44 +0.10 63 0 126 0
30MAR27 44.00 P 0.00 0.00 0.00 2.64 +0.10 63 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 2.81 +0.07 63 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.06 +0.07 62 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.31 +0.06 62 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.56 +0.05 62 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.81 +0.05 62 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.10 +0.20 62 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 4.88 +0.25 62 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 5.67 +0.24 62 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 6.59 +0.36 62 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.56 +0.37 62 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 8.53 +0.36 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 9.67 +0.52 62 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 10.82 +0.52 62 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 11.99 +0.52 62 0 251 0
30MAR27 72.50 P 0.00 0.00 0.00 13.28 +0.64 62 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 14.65 +0.73 62 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 16.16 +0.89 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 17.74 +1.03 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.38 +1.11 63 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.08 +1.18 63 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 22.82 +1.24 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.55 +1.14 64 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 26.64 +1.43 65 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 28.61 +1.66 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 30.34 +1.81 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.26 +1.86 66 0 12 0
30MAR27 102.50 P 0.00 0.00 0.00 34.16 +1.47 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 36.14 +1.49 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.13 +1.55 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.12 +1.55 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 42.12 +1.56 67 0 5 0
TOTAL PUT 1,318 36,854 +423
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 33.28
28MAY26 20.00 C 0.00 0.00 0.00 13.29 +0.94 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.29 +0.94 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.29 +0.93 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.29 +0.93 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.30 +0.94 76 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.30 +0.94 66 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.30 +0.94 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.30 +0.94 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.30 +0.94 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.30 +0.93 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.31 +0.88 31 0 3 0
28MAY26 31.00 C 0.00 0.00 0.00 2.36 +0.78 31 0 569 0
28MAY26 32.00 C 1.50 1.66 1.31 1.55 +0.66 34 30 1,734 -1
28MAY26 33.00 C 0.70 0.90 0.70 0.84 +0.39 31 179 569 +88
28MAY26 34.00 C 0.34 0.46 0.33 0.40 +0.20 31 153 369 -48
28MAY26 35.00 C 0.14 0.20 0.13 0.17 +0.09 31 130 428 -93
28MAY26 36.00 C 0.08 0.09 0.08 0.07 +0.04 32 7 573 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 648 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 486 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 324 0
28MAY26 42.00 C 0.01 0.01 0.01 0.01 0.00 52 10 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.29 +0.94 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.29 +0.94 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.29 +0.93 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.29 +0.93 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.30 +0.94 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.30 +0.94 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.30 +0.94 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.30 +0.94 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.30 +0.93 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.31 +0.90 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.36 +0.81 30 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 2.49 +0.66 30 0 32 0
29JUN26 32.00 C 1.84 1.84 1.84 1.84 +0.54 31 10 318 +10
29JUN26 33.00 C 1.32 1.32 1.19 1.24 +0.38 30 78 184 +57
29JUN26 34.00 C 0.74 0.90 0.74 0.85 +0.27 30 86 1,414 +79
29JUN26 35.00 C 0.57 0.62 0.48 0.58 +0.20 30 73 1,736 -11
29JUN26 36.00 C 0.42 0.42 0.36 0.38 +0.14 30 46 166 +30
29JUN26 37.00 C 0.29 0.29 0.28 0.23 +0.08 30 15 197 +15
29JUN26 38.00 C 0.20 0.20 0.20 0.14 +0.05 30 15 226 +15
29JUN26 39.00 C 0.14 0.14 0.14 0.09 +0.04 31 4 95 +4
29JUN26 40.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 146 0
29JUN26 41.00 C 0.08 0.08 0.08 0.03 +0.02 31 8 94 +8
29JUN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 13.29 +0.94 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.29 +0.94 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.29 +0.93 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.29 +0.93 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.30 +0.94 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.30 +0.94 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.30 +0.94 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.37 +1.00 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.31 +0.90 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.38 +0.84 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.54 +0.74 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.82 +0.58 31 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 2.25 +0.52 31 0 45 0
30JUL26 33.00 C 1.68 1.79 1.68 1.74 +0.44 31 58 205 +38
30JUL26 34.00 C 1.34 1.34 1.34 1.34 +0.36 31 15 220 +15
30JUL26 35.00 C 0.97 1.10 0.97 1.01 +0.28 31 28 119 +6
30JUL26 36.00 C 0.79 0.79 0.78 0.78 +0.25 32 24 68 -16
30JUL26 37.00 C 0.60 0.60 0.60 0.57 +0.20 31 16 97 +16
30JUL26 38.00 C 0.43 0.43 0.43 0.41 +0.15 31 3 316 0
30JUL26 39.00 C 0.35 0.35 0.35 0.29 +0.11 31 275 369 +210
30JUL26 40.00 C 0.27 0.29 0.27 0.20 +0.08 31 84 123 +63
30JUL26 41.00 C 0.00 0.00 0.00 0.14 +0.06 31 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.29 +0.94 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.29 +0.88 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.29 +0.88 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.29 +0.93 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.30 +0.94 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.30 +0.94 38 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.35 +0.98 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.38 +1.01 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.37 +0.84 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.52 +0.76 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.78 +0.67 31 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.14 +0.53 31 0 70 0
28AUG26 32.00 C 2.59 2.59 2.59 2.63 +0.54 32 15 105 +15
28AUG26 33.00 C 2.05 2.05 2.05 2.09 +0.42 31 15 75 +15
28AUG26 34.00 C 1.64 1.66 1.64 1.72 +0.38 32 30 30 +30
28AUG26 35.00 C 1.25 1.25 1.25 1.38 +0.34 32 9 11 +9
28AUG26 36.00 C 1.00 1.00 1.00 1.09 +0.28 32 7 7 +7
28AUG26 37.00 C 0.80 0.80 0.80 0.86 +0.24 32 1 5 0
28AUG26 38.00 C 0.56 0.56 0.56 0.66 +0.19 32 3 67 +3
28AUG26 39.00 C 0.55 0.62 0.55 0.51 +0.16 32 93 220 +93
28AUG26 40.00 C 0.49 0.49 0.47 0.38 +0.12 32 32 111 +16
28AUG26 41.00 C 0.39 0.39 0.39 0.29 +0.10 32 30 210 +30
28AUG26 42.00 C 0.34 0.34 0.34 0.21 +0.07 31 30 30 +30
28AUG26 43.00 C 0.00 0.00 0.00 0.16 +0.06 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.12 +0.05 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.29 +0.94 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.29 +0.88 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.29 +0.88 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.29 +0.93 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.30 +0.94 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.31 +0.94 36 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.35 +0.91 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.46 +1.03 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.60 +0.76 34 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.87 +0.70 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.21 +0.63 33 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.62 +0.67 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.01 +0.52 32 0 22 0
29SEP26 33.00 C 0.00 0.00 0.00 2.55 +0.47 32 0 25 0
29SEP26 34.00 C 1.82 1.96 1.82 2.14 +0.41 33 5 18 0
29SEP26 35.00 C 0.00 0.00 0.00 1.79 +0.35 33 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.49 +0.32 33 0 23 0
29SEP26 37.00 C 0.00 0.00 0.00 1.23 +0.27 33 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 1.01 +0.23 33 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.83 +0.21 33 0 91 0
29SEP26 40.00 C 0.60 0.60 0.60 0.66 +0.16 33 3 203 +3
29SEP26 41.00 C 0.00 0.00 0.00 0.54 +0.14 33 0 250 0
29SEP26 42.00 C 0.00 0.00 0.00 0.44 +0.10 33 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.37 +0.10 34 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.29 +0.08 34 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 +0.06 34 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 +0.06 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 +0.05 34 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 +0.03 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.29 +0.94 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.29 +0.88 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.29 +0.88 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.29 +0.92 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.32 +0.89 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.42 +0.84 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.61 +0.80 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.86 +0.78 32 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.14 +0.89 32 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.48 +0.68 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.88 +0.66 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.31 +0.71 32 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.69 +0.55 31 0 63 0
30DEC26 33.00 C 3.03 3.03 2.98 3.24 +0.51 31 13 34 +1
30DEC26 34.00 C 0.00 0.00 0.00 2.82 +0.45 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.46 +0.43 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.12 +0.36 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.85 +0.35 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.58 +0.29 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.37 +0.28 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.17 +0.24 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.01 +0.23 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.85 +0.14 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.75 +0.16 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.63 +0.13 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.56 +0.14 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.47 +0.12 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.39 +0.10 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.33 +0.09 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 +0.06 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.24 +0.07 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.15 +0.05 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR27 20.00 C 0.00 0.00 0.00 13.29 +0.94 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.29 +0.88 32 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 11.31 +0.88 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.40 +0.82 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.56 +0.78 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.77 +0.76 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.01 +0.72 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.29 +0.67 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.62 +0.65 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.98 +0.59 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.40 +0.56 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.85 +0.64 31 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 4.22 +0.46 30 0 321 0
30MAR27 33.00 C 3.71 3.71 3.71 3.77 +0.42 30 1 200 0
30MAR27 34.00 C 0.00 0.00 0.00 3.36 +0.38 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.99 +0.35 30 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 2.65 +0.31 30 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 2.35 +0.28 30 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.08 +0.27 30 0 2 0
30MAR27 39.00 C 1.79 1.79 1.79 1.83 +0.22 30 1 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.64 +0.20 30 0 32 0
30MAR27 41.00 C 1.40 1.40 1.40 1.45 +0.16 31 12 75 +10
30MAR27 42.00 C 0.00 0.00 0.00 1.28 +0.17 31 0 84 0
30MAR27 43.00 C 0.00 0.00 0.00 1.12 +0.15 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.98 +0.13 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.86 +0.12 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.74 +0.09 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.65 +0.08 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.57 +0.09 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.49 +0.06 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.44 +0.07 31 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 0.30 +0.04 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 2 0
TOTAL CALL 1,647 22,667 +747
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 149 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 318 0
28MAY26 29.00 P 0.09 0.09 0.09 0.03 -0.08 31 22 336 0
28MAY26 30.00 P 0.24 0.24 0.15 0.11 -0.18 32 46 571 -40
28MAY26 31.00 P 0.32 0.38 0.31 0.28 -0.31 32 37 239 -16
28MAY26 32.00 P 0.74 0.74 0.58 0.61 -0.52 32 52 991 -3
28MAY26 33.00 P 1.09 1.12 1.05 1.11 -0.62 31 8 862 +2
28MAY26 34.00 P 1.75 1.81 1.75 1.78 -0.81 30 32 1,246 0
28MAY26 35.00 P 2.65 2.65 2.65 2.62 -0.88 31 5 518 +5
28MAY26 36.00 P 3.47 3.47 3.43 3.54 -1.05 31 21 710 -21
28MAY26 37.00 P 4.42 4.42 4.42 4.51 -1.09 31 20 152 -20
28MAY26 38.00 P 0.00 0.00 0.00 5.50 -0.93 32 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 6.50 -0.93 37 0 133 0
28MAY26 40.00 P 0.00 0.00 0.00 7.49 -0.94 0 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.49 -0.94 0 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.49 -0.94 0 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.49 -0.94 0 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.49 -0.94 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.49 -0.94 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.49 -0.94 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.49 -0.94 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.49 -0.93 65 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.49 -0.93 70 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.49 -0.93 74 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.99 -0.93 85 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.48 -0.94 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.98 -0.94 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.48 -0.94 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.98 -0.93 101 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.48 -0.93 113 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 94 0
29JUN26 26.00 P 0.09 0.09 0.09 0.03 -0.03 31 46 59 +46
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.06 30 0 143 0
29JUN26 28.00 P 0.22 0.22 0.19 0.13 -0.11 30 59 158 +43
29JUN26 29.00 P 0.33 0.33 0.33 0.25 -0.19 30 9 175 0
29JUN26 30.00 P 0.55 0.55 0.55 0.46 -0.27 30 4 113 -4
29JUN26 31.00 P 0.79 0.84 0.76 0.75 -0.36 30 63 165 +1
29JUN26 32.00 P 1.20 1.26 1.12 1.17 -0.42 31 54 188 -33
29JUN26 33.00 P 1.71 1.84 1.71 1.66 -0.53 30 45 275 -15
29JUN26 34.00 P 2.24 2.24 2.24 2.29 -0.65 30 30 492 +30
29JUN26 35.00 P 0.00 0.00 0.00 2.99 -0.75 30 0 1,694 0
29JUN26 36.00 P 3.67 3.68 3.67 3.80 -0.81 30 21 224 0
29JUN26 37.00 P 4.93 4.93 4.58 4.80 -0.80 35 21 277 +20
29JUN26 38.00 P 0.00 0.00 0.00 5.58 -1.06 30 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.52 -1.09 28 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.49 -0.95 0 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.49 -0.94 0 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.49 -0.94 0 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.49 -0.94 0 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.49 -0.94 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.49 -0.94 34 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.49 -0.94 38 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.49 -0.94 41 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.49 -0.93 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.49 -0.93 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.49 -0.93 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.99 -0.93 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.48 -0.94 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 24.98 -0.94 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.48 -0.94 60 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.98 -0.93 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.48 -0.93 74 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 34 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 -0.06 31 0 289 0
30JUL26 27.00 P 0.00 0.00 0.00 0.20 -0.09 31 0 510 0
30JUL26 28.00 P 0.00 0.00 0.00 0.34 -0.14 31 0 63 0
30JUL26 29.00 P 0.57 0.57 0.57 0.55 -0.19 32 5 96 -5
30JUL26 30.00 P 0.86 0.86 0.86 0.83 -0.25 32 15 95 +10
30JUL26 31.00 P 1.23 1.23 1.13 1.15 -0.35 31 20 90 +7
30JUL26 32.00 P 1.67 1.67 1.57 1.57 -0.42 31 19 372 -19
30JUL26 33.00 P 2.11 2.11 2.11 2.11 -0.49 31 15 419 0
30JUL26 34.00 P 0.00 0.00 0.00 2.67 -0.59 31 0 685 0
30JUL26 35.00 P 0.00 0.00 0.00 3.34 -0.67 31 0 88 0
30JUL26 36.00 P 0.00 0.00 0.00 4.12 -0.70 31 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.92 -0.89 31 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 5.78 -0.93 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.62 -0.99 29 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.54 -0.96 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.49 -0.96 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.49 -0.95 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.49 -0.94 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.50 -0.93 33 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.49 -0.94 29 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.49 -0.94 32 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.49 -0.94 34 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.49 -0.93 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 35 0
28AUG26 25.00 P 0.00 0.00 0.00 0.13 -0.05 32 0 46 0
28AUG26 26.00 P 0.32 0.32 0.32 0.22 -0.08 32 20 322 0
28AUG26 27.00 P 0.47 0.47 0.40 0.35 -0.12 32 70 281 +55
28AUG26 28.00 P 0.59 0.59 0.59 0.53 -0.17 32 20 100 +20
28AUG26 29.00 P 0.82 0.85 0.79 0.78 -0.22 32 144 468 +144
28AUG26 30.00 P 1.24 1.24 1.06 1.09 -0.29 32 1,008 1,009 +999
28AUG26 31.00 P 0.00 0.00 0.00 1.46 -0.33 32 0 117 0
28AUG26 32.00 P 2.00 2.00 1.90 1.94 -0.35 32 37 136 +5
28AUG26 33.00 P 2.44 2.54 2.39 2.42 -0.45 32 48 85 +38
28AUG26 34.00 P 0.00 0.00 0.00 2.97 -0.54 31 0 38 0
28AUG26 35.00 P 3.76 3.76 3.76 3.62 -0.63 31 1 1 +1
28AUG26 36.00 P 0.00 0.00 0.00 4.36 -0.78 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.13 -0.84 31 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 5.93 -0.90 31 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.76 -0.97 30 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.63 -0.98 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.55 -1.02 28 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.53 -1.02 29 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.49 -1.03 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.50 -0.93 29 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.49 -0.94 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 -0.06 34 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 -0.09 34 0 165 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 -0.13 34 0 48 0
29SEP26 27.00 P 0.00 0.00 0.00 0.61 -0.16 34 0 53 0
29SEP26 28.00 P 0.95 0.95 0.95 0.85 -0.20 34 10 68 -10
29SEP26 29.00 P 0.00 0.00 0.00 1.14 -0.25 34 0 66 0
29SEP26 30.00 P 0.00 0.00 0.00 1.49 -0.32 34 0 43 0
29SEP26 31.00 P 1.98 1.98 1.97 1.91 -0.37 34 4 48 +3
29SEP26 32.00 P 0.00 0.00 0.00 2.39 -0.43 34 0 58 0
29SEP26 33.00 P 0.00 0.00 0.00 2.94 -0.47 35 0 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 3.53 -0.43 35 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.07 -0.72 33 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 4.76 -0.79 33 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 5.66 -0.69 36 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.46 -0.74 36 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.30 -0.77 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.17 -0.82 38 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.08 -0.84 39 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.01 -0.87 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.97 -0.89 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.94 -0.91 43 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.93 -0.93 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.93 -0.90 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.51 -1.32 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.50 -1.31 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.49 -0.93 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.49 -0.93 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.99 -0.93 39 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.72 -0.70 57 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 24.98 -0.94 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.48 -0.94 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.98 -0.93 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.48 -0.93 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.06 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 -0.09 32 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.53 -0.12 32 0 16 0
30DEC26 26.00 P 0.86 0.86 0.86 0.73 -0.14 32 2 24 +2
30DEC26 27.00 P 0.00 0.00 0.00 0.97 -0.17 32 0 98 0
30DEC26 28.00 P 1.44 1.44 1.44 1.25 -0.23 32 5 66 +5
30DEC26 29.00 P 0.00 0.00 0.00 1.60 -0.26 32 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 1.99 -0.29 32 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.42 -0.36 32 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 2.92 -0.40 33 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.47 -0.44 33 0 143 0
30DEC26 34.00 P 4.22 4.22 4.22 4.05 -0.50 33 2 178 -2
30DEC26 35.00 P 0.00 0.00 0.00 4.70 -0.53 33 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.37 -0.60 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.11 -0.62 34 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.87 -0.67 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.67 -0.70 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.50 -0.74 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.37 -0.76 36 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.24 -0.82 36 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 10.97 -0.89 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 11.94 -0.91 35 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.93 -0.93 37 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.93 -0.90 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.57 -1.26 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.54 -1.27 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.51 -0.92 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 17.50 -0.92 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.99 -0.93 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.72 -0.70 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.98 -0.94 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.48 -0.94 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.98 -0.93 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.48 -0.93 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.07 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.09 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 -0.12 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.54 -0.18 31 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.76 -0.18 31 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.98 -0.23 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.25 -0.28 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.58 -0.30 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 1.93 -0.37 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.35 -0.39 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.80 -0.45 31 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.30 -0.49 32 0 341 0
30MAR27 33.00 P 3.98 3.98 3.98 3.85 -0.53 32 1 221 +1
30MAR27 34.00 P 0.00 0.00 0.00 4.44 -0.57 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.07 -0.61 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.57 -0.63 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.26 -0.66 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.98 -0.69 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.73 -0.73 31 0 0 0
30MAR27 40.00 P 8.97 8.97 8.97 8.51 -0.75 31 5 23 +5
30MAR27 41.00 P 0.00 0.00 0.00 9.37 -0.76 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.24 -0.82 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.01 -0.85 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.94 -0.91 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.93 -0.93 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.93 -0.90 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.64 -1.19 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.59 -1.22 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.55 -0.92 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.53 -0.91 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.99 -0.93 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.72 -0.70 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.98 -0.94 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.48 -0.94 36 0 0 0
TOTAL PUT 2,046 27,438 +1,254
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$ 11.71
28MAY26 8.50 C 0.00 0.00 0.00 3.22 -0.14 56 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.97 -0.14 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.72 -0.14 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.47 -0.15 36 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.22 -0.14 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.97 -0.14 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.73 -0.15 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.25 -0.14 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.81 -0.12 36 0 15 0
28MAY26 11.50 C 0.41 0.41 0.41 0.46 -0.12 35 13 32 0
28MAY26 12.00 C 0.20 0.20 0.20 0.24 -0.08 37 15 506 +15
28MAY26 12.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 1,014 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 41 0 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,671 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 980 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.24 -0.12 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.00 -0.13 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.75 -0.14 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.51 -0.13 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.27 -0.13 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.98 -0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.82 -0.15 36 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.40 -0.15 36 0 0 0
29JUN26 11.00 C 0.97 0.98 0.96 1.02 -0.15 35 135 2,821 +135
29JUN26 11.50 C 0.74 0.74 0.66 0.72 -0.11 35 469 2,362 +349
29JUN26 12.00 C 0.52 0.52 0.45 0.49 -0.10 35 475 3,440 +460
29JUN26 12.50 C 0.36 0.36 0.35 0.33 -0.07 36 285 3,087 +285
29JUN26 13.00 C 0.25 0.25 0.22 0.21 -0.06 37 56 3,365 +37
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.04 37 0 1,318 0
29JUN26 14.00 C 0.11 0.11 0.11 0.08 -0.03 37 20 849 -4
29JUN26 14.50 C 0.08 0.08 0.08 0.05 -0.02 38 30 793 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29JUN26 22.00 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 0.01 0.00 76 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.25 -0.15 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.01 -0.14 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.75 -0.16 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.51 -0.16 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.27 -0.20 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.02 -0.17 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.86 -0.12 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.47 -0.12 37 0 0 0
30JUL26 11.00 C 1.16 1.16 1.16 1.10 -0.12 36 15 588 +15
30JUL26 11.50 C 0.00 0.00 0.00 0.83 -0.09 37 0 617 0
30JUL26 12.00 C 0.59 0.59 0.58 0.62 -0.07 38 103 252 -37
30JUL26 12.50 C 0.43 0.44 0.42 0.44 -0.07 38 99 439 -80
30JUL26 13.00 C 0.32 0.32 0.32 0.31 -0.04 38 95 280 -41
30JUL26 13.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 278 0
30JUL26 14.00 C 0.19 0.19 0.19 0.14 -0.02 38 90 302 +90
30JUL26 14.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 120 0
30JUL26 15.00 C 0.10 0.11 0.10 0.06 -0.01 38 150 181 +99
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 39 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 3.26 -0.14 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.01 -0.15 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.75 -0.17 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.51 -0.18 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.27 -0.22 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.06 -0.16 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.92 -0.12 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.55 -0.11 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.22 -0.10 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.96 -0.09 38 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.76 -0.06 39 0 141 0
28AUG26 12.50 C 0.56 0.56 0.56 0.58 -0.05 39 15 161 0
28AUG26 13.00 C 0.45 0.45 0.44 0.44 -0.04 39 30 45 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 78 0
28AUG26 14.50 C 0.23 0.23 0.23 0.18 -0.02 39 15 264 +15
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 0.00 39 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 0.00 39 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.27 -0.14 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.01 -0.16 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.75 -0.19 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.53 -0.22 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.32 -0.18 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.12 -0.20 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.99 -0.10 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.65 -0.10 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.35 -0.09 39 0 0 0
29SEP26 11.50 C 1.14 1.14 1.14 1.09 -0.10 39 15 56 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.89 -0.08 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.73 -0.06 40 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.58 -0.05 40 0 197 0
29SEP26 13.50 C 0.51 0.51 0.51 0.46 -0.04 40 15 171 +15
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.03 40 0 208 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.03 40 0 167 0
29SEP26 15.00 C 0.27 0.27 0.27 0.22 -0.02 40 23 587 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 0.00 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 41 0 180 0
29SEP26 19.00 C 0.08 0.08 0.08 0.03 0.00 41 19 7 -19
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 40 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 8.50 C 0.00 0.00 0.00 3.27 -0.19 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.06 -0.18 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.87 -0.18 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.68 -0.17 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.50 -0.16 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.34 -0.15 38 0 0 0
30DEC26 10.00 C 2.28 2.28 2.28 2.18 -0.21 38 44 69 +44
30DEC26 10.50 C 0.00 0.00 0.00 1.89 -0.12 38 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.63 -0.12 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.44 -0.10 40 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.25 -0.08 40 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 1.08 -0.07 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 0.92 -0.05 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.80 -0.04 41 0 96 0
30DEC26 14.00 C 0.64 0.64 0.64 0.68 -0.03 41 4 114 +4
30DEC26 14.50 C 0.00 0.00 0.00 0.57 -0.03 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 -0.02 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.41 -0.02 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.01 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 0.00 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 0.00 41 0 194 0
30MAR27 8.50 C 0.00 0.00 0.00 3.43 -0.16 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.24 -0.14 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.07 -0.14 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.90 -0.14 39 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.73 -0.15 39 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.59 -0.13 39 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.44 -0.13 39 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 2.17 -0.12 39 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.92 -0.12 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.73 -0.08 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.51 -0.12 39 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.36 -0.08 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 -0.07 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.05 -0.07 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 -0.08 40 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.80 -0.06 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.70 -0.06 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 -0.05 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 -0.05 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.04 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 -0.04 39 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 -0.03 39 0 25 0
TOTAL CALL 2,230 48,309 +1,427
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 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 271 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 967 0
28MAY26 11.00 P 0.09 0.09 0.09 0.10 +0.03 38 100 1,343 0
28MAY26 11.50 P 0.27 0.27 0.27 0.25 +0.05 37 123 523 -79
28MAY26 12.00 P 0.00 0.00 0.00 0.52 +0.10 37 0 1,284 0
28MAY26 12.50 P 0.00 0.00 0.00 0.90 +0.13 40 0 1,160 0
28MAY26 13.00 P 1.39 1.39 1.39 1.31 +0.13 35 10 2,132 -10
28MAY26 13.50 P 0.00 0.00 0.00 1.79 +0.14 0 0 202 0
28MAY26 14.00 P 0.00 0.00 0.00 2.36 +0.20 67 0 180 0
28MAY26 14.50 P 0.00 0.00 0.00 2.87 +0.21 79 0 0 -33
28MAY26 15.00 P 3.40 3.40 3.40 3.37 +0.20 88 20 0 -20
28MAY26 15.50 P 0.00 0.00 0.00 3.87 +0.21 96 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.39 +0.22 110 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.89 +0.22 117 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.34 +0.17 109 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.88 +0.21 129 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.37 +0.20 133 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 37 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 38 0 209 0
29JUN26 9.75 P 0.06 0.06 0.06 0.05 0.00 36 45 434 +45
29JUN26 10.00 P 0.10 0.10 0.09 0.08 +0.01 37 315 1,056 -257
29JUN26 10.50 P 0.18 0.18 0.18 0.16 +0.01 36 200 839 -200
29JUN26 11.00 P 0.28 0.34 0.28 0.31 +0.04 37 234 6,122 -196
29JUN26 11.50 P 0.45 0.52 0.45 0.51 +0.06 37 388 5,047 +388
29JUN26 12.00 P 0.75 0.75 0.73 0.78 +0.05 38 311 2,275 +311
29JUN26 12.50 P 1.08 1.12 1.08 1.12 +0.11 39 105 2,467 +105
29JUN26 13.00 P 0.00 0.00 0.00 1.46 +0.09 36 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.88 +0.11 36 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 2.40 +0.12 44 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 2.89 +0.14 49 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.39 +0.17 54 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.90 +0.16 61 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.40 +0.17 65 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 4.89 +0.18 69 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.37 +0.16 70 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.88 +0.18 76 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.37 +0.17 78 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.86 +0.16 80 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.29 +0.15 0 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.86 +0.15 87 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.29 +0.15 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.29 +0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.36 +0.16 103 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.38 +0.18 112 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.29 +0.15 0 0 2 -1
29JUN26 25.00 P 0.00 0.00 0.00 13.38 +0.24 123 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.35 +0.16 122 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.40 +0.24 136 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.36 +0.22 133 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 +0.02 38 0 293 0
30JUL26 9.50 P 0.15 0.15 0.15 0.15 +0.02 38 15 347 +15
30JUL26 9.75 P 0.19 0.19 0.19 0.20 +0.03 38 50 323 +50
30JUL26 10.00 P 0.25 0.25 0.25 0.26 +0.04 38 140 674 +100
30JUL26 10.50 P 0.00 0.00 0.00 0.40 +0.05 37 0 1,071 0
30JUL26 11.00 P 0.60 0.60 0.60 0.60 +0.07 37 20 931 0
30JUL26 11.50 P 0.00 0.00 0.00 0.86 +0.09 37 0 818 0
30JUL26 12.00 P 0.00 0.00 0.00 1.16 +0.10 37 0 1,048 0
30JUL26 12.50 P 0.00 0.00 0.00 1.52 +0.11 38 0 741 0
30JUL26 13.00 P 1.96 1.96 1.96 1.95 +0.17 40 10 2,019 +10
30JUL26 13.50 P 0.00 0.00 0.00 2.38 +0.13 42 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 2.81 +0.17 42 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.30 +0.21 46 0 15 0
30JUL26 15.00 P 3.75 3.75 3.72 3.77 +0.22 48 60 120 +60
30JUL26 15.50 P 0.00 0.00 0.00 4.24 +0.22 49 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.72 +0.22 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.21 +0.20 52 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.70 +0.20 55 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.18 +0.19 55 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.68 +0.20 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.14 +0.02 38 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 0.19 +0.03 39 0 225 0
28AUG26 9.50 P 0.00 0.00 0.00 0.24 +0.04 39 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 0.29 +0.04 38 0 57 0
28AUG26 10.00 P 0.00 0.00 0.00 0.36 +0.05 38 0 0 0
28AUG26 10.50 P 0.53 0.53 0.51 0.53 +0.06 38 16 67 +16
28AUG26 11.00 P 0.00 0.00 0.00 0.74 +0.08 38 0 62 0
28AUG26 11.50 P 0.00 0.00 0.00 1.00 +0.10 38 0 47 0
28AUG26 12.00 P 0.00 0.00 0.00 1.30 +0.10 38 0 42 0
28AUG26 12.50 P 0.00 0.00 0.00 1.65 +0.11 38 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.08 +0.14 41 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 2.46 +0.15 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.89 +0.17 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.36 +0.20 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.81 +0.20 45 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.28 +0.22 46 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.75 +0.22 47 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.23 +0.22 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 100 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 +0.03 39 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.33 +0.03 39 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 +0.04 39 0 200 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 +0.05 39 0 172 0
29SEP26 10.50 P 0.00 0.00 0.00 0.66 +0.07 39 0 253 0
29SEP26 11.00 P 0.86 0.86 0.86 0.87 +0.07 38 15 300 +15
29SEP26 11.50 P 0.00 0.00 0.00 1.14 +0.09 39 0 305 0
29SEP26 12.00 P 0.00 0.00 0.00 1.45 +0.11 39 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 1.82 +0.15 41 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.17 +0.14 40 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.56 +0.15 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.00 +0.18 42 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.43 +0.20 43 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.87 +0.20 43 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.32 +0.20 44 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.78 +0.21 44 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.25 +0.21 45 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.73 +0.22 46 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 6.22 +0.21 47 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.69 +0.21 47 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 7.19 +0.20 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.68 +0.20 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.17 +0.20 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.66 +0.20 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.67 +0.22 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.66 +0.20 60 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.66 +0.21 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.65 +0.20 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.59 +0.15 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.64 +0.20 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.64 +0.21 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.63 +0.20 75 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 +0.03 39 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 +0.04 39 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 +0.05 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 +0.05 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.06 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 +0.07 39 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 +0.09 39 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.44 +0.10 39 0 254 0
30DEC26 12.00 P 0.00 0.00 0.00 1.74 +0.11 39 0 258 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 +0.11 39 0 214 0
30DEC26 13.00 P 0.00 0.00 0.00 2.41 +0.11 40 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 2.82 +0.15 41 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.22 +0.15 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.62 +0.15 42 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.04 +0.16 42 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.47 +0.16 42 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 4.91 +0.17 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.36 +0.17 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.82 +0.16 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.29 +0.18 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.76 +0.17 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.24 +0.20 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.72 +0.19 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.21 +0.18 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.69 +0.19 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 +0.03 39 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.04 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 +0.04 39 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 +0.06 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 +0.03 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.05 39 0 28 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 +0.06 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.38 +0.07 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.66 +0.08 39 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.93 +0.07 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.28 +0.13 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.62 +0.13 40 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.00 +0.16 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.37 +0.12 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.77 +0.13 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.17 +0.13 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.59 +0.14 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.02 +0.14 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.47 +0.16 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.91 +0.14 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.35 +0.14 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.81 +0.14 41 0 0 0
TOTAL PUT 2,177 49,592 +319
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 90.96
28MAY26 62.50 C 0.00 0.00 0.00 28.53 -0.44 61 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.03 -0.45 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.53 -0.46 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.03 -0.47 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.54 -0.47 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.04 -0.23 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.54 -0.23 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.05 -0.22 23 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 8.56 -0.23 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.13 -0.23 20 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 3.91 -0.22 20 0 27 0
28MAY26 90.00 C 2.12 2.30 2.10 2.12 -0.25 20 87 306 +87
28MAY26 92.50 C 1.03 1.03 1.03 0.96 -0.13 21 15 227 -9
28MAY26 95.00 C 0.30 0.43 0.29 0.34 -0.08 21 315 440 +315
28MAY26 97.50 C 0.18 0.18 0.18 0.10 -0.03 21 60 253 +30
28MAY26 100.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 99 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 28.71 -0.43 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.22 -0.44 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.74 -0.44 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.27 -0.43 38 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 18.79 -0.43 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.33 -0.09 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.72 -0.23 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.27 -0.24 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 8.90 -0.25 19 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 6.69 -0.26 19 0 4 0
29JUN26 87.50 C 4.73 4.73 4.73 4.88 -0.12 21 3 222 0
29JUN26 90.00 C 3.05 3.38 3.05 3.22 -0.19 20 15 85 -10
29JUN26 92.50 C 1.95 1.95 1.95 1.95 -0.22 20 4 246 +4
29JUN26 95.00 C 0.00 0.00 0.00 1.12 -0.17 20 0 92 0
29JUN26 97.50 C 0.63 0.71 0.62 0.59 -0.13 20 330 231 -79
29JUN26 100.00 C 0.40 0.46 0.37 0.28 -0.08 20 510 780 +510
29JUN26 102.50 C 0.24 0.26 0.24 0.13 -0.04 20 60 352 +60
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 29 200 300 +200
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 28.73 -0.42 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.23 -0.44 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.75 -0.44 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.27 -0.45 33 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.81 -0.43 31 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.37 -0.06 29 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.75 -0.22 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.35 -0.23 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.08 -0.22 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.01 -0.21 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.36 -0.21 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.83 -0.17 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.63 -0.15 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.73 -0.12 21 0 31 0
30JUL26 97.50 C 0.00 0.00 0.00 1.11 -0.08 21 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.68 -0.07 20 0 76 0
30JUL26 102.50 C 0.59 0.59 0.57 0.40 -0.05 20 90 134 +90
30JUL26 105.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 50 0
30JUL26 107.50 C 0.28 0.28 0.28 0.13 -0.02 20 12 74 +12
30JUL26 110.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.75 -0.44 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.30 -0.42 31 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.84 -0.44 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.47 +0.01 28 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.82 -0.23 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.51 -0.22 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.37 -0.22 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.44 -0.21 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.76 -0.20 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.49 -0.18 21 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 3.33 -0.16 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.41 -0.14 21 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 1.70 -0.12 21 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 1.17 -0.10 21 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.79 -0.07 21 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.33 -0.04 21 0 18 0
28AUG26 110.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.73 -0.42 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.23 -0.44 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.76 -0.43 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.32 -0.43 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.94 -0.42 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.59 -0.36 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.00 -0.24 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.82 -0.24 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.83 -0.23 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.05 -0.22 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.50 -0.20 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.20 -0.21 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.99 -0.21 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 3.06 -0.12 21 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.32 -0.10 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.74 -0.09 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.30 -0.06 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.96 -0.06 22 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.69 -0.06 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.49 -0.04 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.33 -0.03 22 0 30 0
29SEP26 115.00 C 0.30 0.30 0.30 0.22 -0.03 22 20 20 +20
29SEP26 117.50 C 0.00 0.00 0.00 0.15 -0.03 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 28.73 -0.42 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.29 -0.42 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.90 -0.43 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.59 -0.43 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.36 -0.43 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.21 -0.35 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.87 -0.22 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.98 -0.22 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.24 -0.21 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.64 -0.20 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.19 -0.19 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.85 -0.21 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.67 -0.18 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.68 -0.13 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.81 -0.15 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.13 -0.10 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 2.55 -0.09 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.06 -0.08 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.67 -0.08 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.34 -0.06 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.03 -0.05 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.79 -0.05 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.62 -0.04 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.48 -0.03 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 29.35 -0.44 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.09 -0.43 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.85 -0.39 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.67 -0.33 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.57 -0.27 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.55 -0.24 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.14 -0.23 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.37 -0.22 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.70 -0.22 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 11.19 -0.22 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.81 -0.21 23 0 0 0
30MAR27 90.00 C 8.75 8.75 8.75 8.55 -0.21 23 20 20 +19
30MAR27 92.50 C 0.00 0.00 0.00 7.37 -0.16 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.25 -0.19 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.31 -0.18 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.53 -0.16 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 3.83 -0.28 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.26 -0.25 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.88 -0.11 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.44 -0.11 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.98 -0.09 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.65 -0.09 23 0 0 0
TOTAL CALL 1,741 7,721 +1,249
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 408 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 412 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 781 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 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 26 0 340 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 0.00 22 0 140 0
28MAY26 85.00 P 0.18 0.18 0.18 0.09 0.00 21 1 220 0
28MAY26 87.50 P 0.50 0.50 0.38 0.37 +0.01 21 21 304 -6
28MAY26 90.00 P 1.02 1.19 0.98 1.05 -0.01 20 67 196 +67
28MAY26 92.50 P 0.00 0.00 0.00 2.34 +0.06 20 0 100 0
28MAY26 95.00 P 0.00 0.00 0.00 4.30 +0.16 21 0 2 0
28MAY26 97.50 P 0.00 0.00 0.00 6.58 +0.20 21 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 9.04 +0.22 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.54 +0.22 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.04 +0.22 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.54 +0.22 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.30 +0.48 60 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.80 +0.48 66 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.30 +0.48 71 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.80 +0.48 76 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.30 +0.48 81 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 0.00 0.00 0.00 0.01 0.00 30 0 703 0
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 0.00 0.00 0.00 0.02 0.00 21 0 541 0
29JUN26 77.50 P 0.22 0.22 0.22 0.04 -0.01 19 10 154 +10
29JUN26 80.00 P 0.00 0.00 0.00 0.13 -0.02 20 0 88 0
29JUN26 82.50 P 0.52 0.52 0.52 0.35 -0.04 20 1 216 0
29JUN26 85.00 P 0.86 0.86 0.86 0.79 -0.04 20 1 177 0
29JUN26 87.50 P 1.45 1.45 1.45 1.52 +0.01 20 1 523 +1
29JUN26 90.00 P 0.00 0.00 0.00 2.53 +0.01 19 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 4.06 +0.02 19 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 5.88 +0.07 19 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.96 +0.11 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.23 +0.16 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.60 +0.18 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.04 +0.20 19 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.32 +0.03 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.78 +0.42 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.25 +0.43 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.72 +0.43 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.21 +0.43 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.70 +0.43 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.19 +0.43 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 20 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.01 20 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 0.00 20 0 54 0
30JUL26 80.00 P 0.00 0.00 0.00 0.43 +0.01 20 0 91 0
30JUL26 82.50 P 0.00 0.00 0.00 0.82 +0.01 20 0 42 0
30JUL26 85.00 P 0.00 0.00 0.00 1.43 +0.02 21 0 4 0
30JUL26 87.50 P 0.00 0.00 0.00 2.24 +0.01 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.29 +0.06 20 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 4.69 +0.10 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 6.51 +0.11 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.46 +0.15 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.57 +0.17 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.82 +0.18 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.17 +0.20 20 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.39 +0.02 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.83 +0.40 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 22.29 +0.41 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 24.77 +0.44 0 0 0 0
28AUG26 67.50 P 0.23 0.24 0.23 0.02 0.00 21 14 60 +14
28AUG26 70.00 P 0.00 0.00 0.00 0.05 0.00 21 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.22 0.00 21 0 6 0
28AUG26 77.50 P 0.00 0.00 0.00 0.43 0.00 21 0 22 0
28AUG26 80.00 P 0.00 0.00 0.00 0.75 0.00 21 0 20 0
28AUG26 82.50 P 0.00 0.00 0.00 1.27 +0.01 21 0 2 0
28AUG26 85.00 P 0.00 0.00 0.00 1.98 +0.02 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 2.81 +0.05 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.88 +0.04 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.25 +0.07 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 7.06 +0.10 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.90 +0.12 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 10.91 +0.14 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.07 +0.16 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 15.34 +0.18 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.46 -0.04 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.87 +0.40 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 22.31 +0.33 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 24.77 +0.33 0 0 0 0
29SEP26 62.50 P 0.22 0.23 0.22 0.01 -0.01 22 23 47 +23
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 0.06 -0.01 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 0.00 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 0.00 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 0.75 -0.01 22 0 7 0
29SEP26 80.00 P 0.00 0.00 0.00 1.19 0.00 22 0 30 0
29SEP26 82.50 P 0.00 0.00 0.00 1.79 0.00 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 2.59 +0.02 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.60 +0.03 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 4.70 +0.01 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.11 +0.11 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.65 +0.08 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.42 +0.10 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.35 +0.12 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.42 +0.14 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.61 +0.16 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.66 -0.05 19 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.17 +0.31 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.52 +0.39 18 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.89 +0.39 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.31 +0.40 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.75 +0.41 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.20 +0.38 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 19 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 0.00 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.01 22 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.42 0.00 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 0.00 0.00 0.00 1.03 0.00 22 0 9 0
30DEC26 77.50 P 0.00 0.00 0.00 1.50 0.00 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.11 +0.01 22 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 2.86 +0.02 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 3.77 +0.03 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 4.84 +0.04 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.96 -0.01 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 7.34 +0.07 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.85 +0.10 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.46 +0.10 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.25 +0.12 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.19 +0.13 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.24 +0.15 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.21 +0.11 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.48 +0.16 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.62 +0.13 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.12 +0.28 20 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.47 +0.37 17 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.85 +0.38 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.39 -0.01 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 -0.01 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.87 -0.01 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.26 -0.01 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.73 -0.01 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.33 -0.01 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.05 0.00 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.87 +0.01 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.86 +0.01 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.98 +0.01 23 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.09 -0.04 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.41 0.00 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.85 +0.01 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.46 +0.06 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.20 +0.07 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.03 +0.11 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.98 +0.11 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.79 +0.06 22 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.88 +0.09 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.03 +0.10 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.24 +0.12 20 0 0 0
TOTAL PUT 139 11,766 +109
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$ 15.04
28MAY26 9.75 C 0.00 0.00 0.00 5.30 -0.05 109 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.05 -0.05 103 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.55 -0.05 92 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.05 -0.05 81 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.55 -0.05 70 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.05 -0.05 60 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.55 -0.05 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.05 -0.05 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.56 -0.06 39 0 122 0
28MAY26 14.00 C 0.00 0.00 0.00 1.11 -0.06 41 0 145 0
28MAY26 14.50 C 0.00 0.00 0.00 0.71 -0.09 39 0 532 0
28MAY26 15.00 C 0.44 0.44 0.44 0.44 -0.05 42 14 1,859 0
28MAY26 15.50 C 0.00 0.00 0.00 0.24 -0.04 42 0 258 0
28MAY26 16.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 171 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.05 -0.05 92 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.79 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.55 -0.05 83 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.30 -0.05 79 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.05 -0.05 75 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 4.55 -0.05 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.05 -0.05 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.55 -0.05 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.07 -0.03 54 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.58 -0.02 48 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.07 -0.05 39 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.62 -0.06 38 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.24 -0.06 38 0 191 0
29JUN26 14.50 C 0.94 0.94 0.94 0.93 -0.07 38 3 202 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 -0.04 39 0 475 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 -0.04 38 0 574 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.03 39 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 -0.02 39 0 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 39 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 21.00 C 0.05 0.05 0.05 0.01 0.00 43 1 0 -1
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 23.00 C 0.02 0.02 0.02 0.01 0.00 52 2 0 -2
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 5.30 -0.05 65 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.05 -0.05 62 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.55 -0.05 55 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.05 -0.05 49 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.56 -0.04 48 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.07 -0.03 44 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.60 -0.02 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.13 -0.06 38 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.75 -0.05 38 0 22 0
30JUL26 14.00 C 0.00 0.00 0.00 1.43 -0.05 38 0 41 0
30JUL26 14.50 C 1.17 1.17 1.17 1.14 -0.06 37 10 56 -10
30JUL26 15.00 C 0.00 0.00 0.00 0.91 -0.05 37 0 46 0
30JUL26 15.50 C 0.00 0.00 0.00 0.72 -0.05 37 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.58 -0.04 38 0 41 0
30JUL26 16.50 C 0.45 0.45 0.45 0.45 -0.03 38 3 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.34 -0.02 38 0 17 0
30JUL26 17.50 C 0.00 0.00 0.00 0.26 -0.02 38 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.05 -0.05 55 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.55 -0.05 49 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.05 -0.06 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.57 -0.03 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.11 -0.03 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.69 0.00 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.26 -0.05 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.92 -0.05 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.63 -0.04 39 0 45 0
28AUG26 14.50 C 1.40 1.40 1.40 1.36 -0.06 38 6 65 0
28AUG26 15.00 C 0.00 0.00 0.00 1.13 -0.05 38 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 0.93 -0.05 38 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.77 -0.04 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.64 -0.04 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
28AUG26 17.50 C 0.45 0.45 0.45 0.42 -0.02 39 13 13 +13
28AUG26 18.00 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.05 -0.05 61 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.79 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.55 -0.05 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.30 -0.05 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.05 -0.05 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.55 -0.05 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.06 -0.05 42 0 105 0
29SEP26 11.50 C 0.00 0.00 0.00 3.58 -0.04 40 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.15 -0.03 40 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.75 -0.03 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.45 -0.05 40 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 -0.04 40 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 -0.04 40 0 247 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 -0.04 39 0 358 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 -0.03 39 0 164 0
29SEP26 15.50 C 0.00 0.00 0.00 1.15 -0.03 39 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.98 -0.03 39 0 245 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 -0.03 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 -0.02 40 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 -0.02 40 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.02 40 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.02 40 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 -0.02 40 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 41 0 40 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.55 -0.05 42 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.30 -0.05 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.05 -0.05 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.60 -0.05 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.19 -0.04 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.80 -0.05 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.34 -0.15 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.02 -0.04 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.71 -0.13 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.44 -0.11 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.25 -0.03 39 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.94 -0.04 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.73 -0.03 38 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.53 -0.03 38 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.36 -0.03 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.20 -0.02 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.06 -0.02 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 -0.02 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.82 -0.01 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 0.00 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 +0.01 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.50 +0.01 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.01 39 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 0.00 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 5.37 -0.05 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.16 -0.05 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.77 -0.04 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.38 -0.05 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.03 -0.05 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.69 -0.04 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.37 -0.05 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.08 -0.04 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.71 -0.13 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.47 -0.11 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.23 -0.04 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 2.03 -0.03 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.83 -0.03 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.65 -0.03 37 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.49 -0.03 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 -0.03 37 0 0 0
30MAR27 17.50 C 1.19 1.19 1.19 1.21 -0.02 37 4 5 +4
30MAR27 18.00 C 0.00 0.00 0.00 1.08 -0.03 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.97 -0.03 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 -0.02 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.82 -0.02 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.74 -0.02 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 -0.03 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 0.00 38 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 0.00 38 0 90 0
TOTAL CALL 56 14,017 +4
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 45 0 286 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 163 0
28MAY26 13.50 P 0.13 0.15 0.13 0.11 0.00 42 17 256 +15
28MAY26 14.00 P 0.25 0.26 0.25 0.23 0.00 42 12 1,068 0
28MAY26 14.50 P 0.45 0.45 0.45 0.42 -0.01 42 1 168 -1
28MAY26 15.00 P 0.72 0.72 0.68 0.67 0.00 40 2 614 0
28MAY26 15.50 P 0.00 0.00 0.00 1.06 +0.03 45 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 1.46 +0.04 45 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 1.88 +0.04 42 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 2.35 +0.04 41 0 139 0
28MAY26 17.50 P 0.00 0.00 0.00 2.86 +0.07 51 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.35 +0.06 54 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.83 +0.04 41 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.33 +0.03 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.83 +0.05 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.33 +0.05 57 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.33 +0.05 67 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.33 +0.05 76 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.33 +0.06 85 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.33 +0.06 93 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 0.00 42 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 127 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 169 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 0.00 39 0 60 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 1,720 0
29JUN26 13.50 P 0.00 0.00 0.00 0.33 0.00 39 0 289 0
29JUN26 14.00 P 0.51 0.51 0.50 0.51 0.00 39 4 257 0
29JUN26 14.50 P 0.00 0.00 0.00 0.72 +0.01 39 0 360 0
29JUN26 15.00 P 0.94 0.99 0.94 0.97 0.00 38 8 194 -1
29JUN26 15.50 P 1.29 1.29 1.29 1.31 +0.02 39 3 190 -3
29JUN26 16.00 P 1.66 1.66 1.66 1.68 +0.04 40 8 133 +8
29JUN26 16.50 P 0.00 0.00 0.00 2.05 +0.03 39 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.50 +0.06 41 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.94 +0.03 41 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.41 +0.04 42 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.85 +0.01 37 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.33 +0.01 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.85 +0.05 44 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.34 +0.04 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.34 +0.06 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.34 +0.06 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.33 +0.06 54 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.33 +0.06 59 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 0.00 40 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 0.00 39 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.15 0.00 38 0 42 0
30JUL26 12.50 P 0.00 0.00 0.00 0.24 0.00 39 0 68 0
30JUL26 13.00 P 0.38 0.38 0.38 0.36 0.00 39 5 42 +5
30JUL26 13.50 P 0.00 0.00 0.00 0.51 0.00 38 0 184 0
30JUL26 14.00 P 0.00 0.00 0.00 0.70 0.00 38 0 363 0
30JUL26 14.50 P 0.00 0.00 0.00 0.93 +0.01 38 0 63 0
30JUL26 15.00 P 1.18 1.18 1.18 1.20 +0.02 38 10 179 +10
30JUL26 15.50 P 1.48 1.48 1.45 1.51 +0.02 38 16 46 +15
30JUL26 16.00 P 1.79 1.79 1.79 1.86 +0.03 39 30 45 +30
30JUL26 16.50 P 0.00 0.00 0.00 2.20 +0.02 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.61 +0.04 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.05 +0.04 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.47 +0.02 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.91 +0.01 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.38 +0.02 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.85 +0.02 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.35 +0.04 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.17 0.00 39 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.36 0.00 39 0 44 0
28AUG26 13.00 P 0.00 0.00 0.00 0.51 0.00 39 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 0.68 0.00 39 0 60 0
28AUG26 14.00 P 0.00 0.00 0.00 0.89 +0.01 40 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 1.12 +0.01 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.39 +0.02 39 0 37 0
28AUG26 15.50 P 0.00 0.00 0.00 1.69 +0.03 39 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 2.03 +0.04 40 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 2.38 +0.04 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.76 +0.01 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.18 +0.04 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.58 +0.02 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.01 +0.04 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.44 +0.01 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.91 +0.02 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.38 +0.03 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 41 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 41 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 0.00 41 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 0.00 41 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 0.00 41 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 +0.01 41 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 0.00 41 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.69 +0.01 41 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 0.00 41 0 73 0
29SEP26 14.00 P 0.00 0.00 0.00 1.10 +0.01 41 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.36 +0.01 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.64 +0.02 42 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 1.94 +0.02 42 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.28 +0.02 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.64 +0.03 43 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.01 +0.03 43 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.41 +0.03 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.82 +0.03 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.26 +0.04 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.70 +0.04 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.16 +0.04 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.63 +0.05 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.59 +0.05 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.58 +0.05 55 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.54 +0.02 57 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.51 +0.01 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 0.00 39 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 0.00 39 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 0.00 39 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 0.00 39 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 +0.01 39 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 0.00 39 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 0.00 39 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 +0.01 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 +0.01 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 1.18 +0.01 40 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 +0.02 40 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.67 +0.01 40 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 1.96 +0.02 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.26 +0.02 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.59 +0.03 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 2.93 +0.03 41 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.30 +0.03 41 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.67 +0.03 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.07 +0.03 42 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.48 +0.04 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.90 +0.04 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.34 +0.04 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.78 +0.04 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.70 +0.16 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.58 +0.05 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.54 +0.02 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.61 +0.11 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 0.00 38 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 0.00 38 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 0.00 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 0.00 38 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.63 0.00 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 +0.01 38 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.97 +0.01 38 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 +0.01 38 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.39 +0.01 39 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 1.64 +0.01 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.90 +0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.19 +0.02 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.49 +0.02 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.81 +0.02 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.15 +0.02 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.50 +0.03 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.88 +0.03 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.13 -0.10 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.52 +0.03 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.92 +0.03 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.34 +0.04 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.78 +0.04 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.70 +0.13 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.58 +0.05 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.54 +0.02 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.61 +0.11 47 0 0 0
TOTAL PUT 116 13,519 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 64.50
28MAY26 45.00 C 0.00 0.00 0.00 19.65 +0.19 103 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.65 +0.19 97 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.65 +0.19 92 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.54 +0.08 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.67 +0.22 84 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.54 +0.08 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.18 +0.21 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.55 +0.05 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.05 +0.04 0 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 4.57 +0.04 19 0 14 0
28MAY26 62.50 C 0.00 0.00 0.00 2.22 -0.01 17 0 110 0
28MAY26 65.00 C 0.71 0.80 0.71 0.71 -0.01 19 61 407 +40
28MAY26 67.50 C 0.14 0.16 0.14 0.13 -0.01 20 74 410 -34
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 21 0 364 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 33 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.66 +0.21 98 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.68 +0.23 95 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.67 +0.22 90 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.68 +0.23 87 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.67 +0.21 82 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.68 +0.22 79 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.67 +0.17 74 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.68 +0.22 71 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.67 +0.21 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.67 +0.16 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.67 +0.21 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.18 +0.19 50 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.55 +0.05 24 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.05 +0.04 0 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.58 +0.04 18 0 74 0
29JUN26 62.50 C 2.46 2.46 2.46 2.31 -0.04 17 15 235 0
29JUN26 65.00 C 0.00 0.00 0.00 0.92 +0.02 18 0 338 0
29JUN26 67.50 C 0.40 0.40 0.40 0.33 +0.02 19 1 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 0.00 19 0 48 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 19 0 59 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 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 32 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 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.68 +0.22 66 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.67 +0.17 62 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.68 +0.22 59 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.67 +0.21 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.68 +0.17 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.68 +0.22 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.18 +0.19 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.55 +0.05 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.05 +0.04 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.58 +0.03 16 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.52 -0.01 18 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 1.30 -0.03 18 0 36 0
30JUL26 67.50 C 0.72 0.72 0.72 0.65 -0.03 18 1 74 -1
30JUL26 70.00 C 0.00 0.00 0.00 0.29 -0.02 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.68 +0.22 52 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.68 +0.22 49 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.69 +0.18 46 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.69 +0.23 44 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.19 +0.20 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.55 +0.05 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.06 +0.05 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 4.58 -0.01 14 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 2.75 -0.01 17 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.67 +0.01 18 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.97 0.00 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.52 0.00 18 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.12 0.00 18 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.05 -0.01 18 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 24.66 +0.21 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.68 +0.19 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.67 +0.22 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.68 +0.23 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.67 +0.19 53 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.68 +0.22 51 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.67 +0.17 48 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.68 +0.19 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.68 +0.19 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.69 +0.18 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.69 +0.23 39 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.19 +0.19 33 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.55 +0.04 20 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.07 +0.04 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 4.80 0.00 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.11 -0.02 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.93 -0.02 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.18 -0.02 17 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.68 -0.02 17 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 -0.01 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 -0.01 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 0.00 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.01 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 0.01 -0.01 18 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 23.68 +0.19 48 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.67 +0.18 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.68 +0.19 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.67 +0.19 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.68 +0.22 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.67 +0.17 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.68 +0.19 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.68 +0.18 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.69 +0.18 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.69 +0.23 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.19 +0.19 26 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.55 +0.04 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.18 +0.08 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.29 +0.16 16 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 3.73 +0.17 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.64 +0.14 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.79 +0.08 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.18 +0.08 16 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 0.80 +0.13 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.49 +0.09 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 +0.06 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 +0.04 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 +0.03 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.68 +0.22 32 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.67 +0.17 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.68 +0.19 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.68 +0.18 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.69 +0.18 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.69 +0.19 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.19 +0.19 20 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.65 +0.04 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.65 +0.03 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.98 +0.02 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.42 +0.02 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.33 +0.04 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.43 +0.03 16 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 1.76 +0.04 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.20 0.00 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.86 +0.01 16 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.57 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.37 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.24 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
TOTAL CALL 152 4,237 +5
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 322 0
28MAY26 60.00 P 0.00 0.00 0.00 0.20 -0.03 20 0 168 0
28MAY26 62.50 P 1.08 1.08 0.97 1.02 -0.06 20 31 244 -14
28MAY26 65.00 P 0.00 0.00 0.00 2.78 -0.06 22 0 484 0
28MAY26 67.50 P 0.00 0.00 0.00 5.00 -0.05 19 0 60 0
28MAY26 70.00 P 0.00 0.00 0.00 7.47 -0.05 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.97 -0.05 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.37 -0.19 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.98 -0.07 43 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.47 -0.08 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.96 -0.09 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.48 -0.06 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.94 -0.10 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.47 -0.06 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 19 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.20 0.00 18 0 120 0
29JUN26 60.00 P 0.62 0.62 0.62 0.65 -0.02 18 1 170 +1
29JUN26 62.50 P 0.00 0.00 0.00 1.62 -0.05 18 0 41 0
29JUN26 65.00 P 0.00 0.00 0.00 3.21 -0.06 19 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 5.32 -0.03 21 0 25 0
29JUN26 70.00 P 0.00 0.00 0.00 7.52 -0.04 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.98 -0.04 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.37 -0.19 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.98 -0.07 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.47 -0.08 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.96 -0.09 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.48 -0.06 39 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.94 -0.10 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.47 -0.06 43 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 26 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 19 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.13 -0.02 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.41 -0.02 18 0 66 0
30JUL26 60.00 P 0.00 0.00 0.00 0.98 -0.04 18 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 2.01 -0.02 18 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.51 -0.06 18 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.49 -0.04 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.60 -0.07 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.00 -0.05 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.37 -0.19 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.98 -0.07 23 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.47 -0.08 25 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.96 -0.09 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.48 -0.06 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.94 -0.10 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.47 -0.06 36 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.60 -0.01 18 0 6 0
28AUG26 60.00 P 0.00 0.00 0.00 1.24 -0.03 18 0 14 0
28AUG26 62.50 P 0.00 0.00 0.00 2.26 -0.05 18 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 3.85 -0.02 19 0 29 0
28AUG26 67.50 P 0.00 0.00 0.00 5.75 -0.02 20 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.71 -0.05 18 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 10.04 -0.05 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.37 -0.19 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.98 -0.07 21 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.47 -0.08 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.96 -0.09 24 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.48 -0.06 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.95 -0.09 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.47 -0.06 33 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 25 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 21 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 0.00 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 0.00 18 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.36 -0.03 18 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.81 -0.03 18 0 41 0
29SEP26 60.00 P 1.59 1.59 1.59 1.54 -0.05 18 1 19 0
29SEP26 62.50 P 0.00 0.00 0.00 2.63 -0.06 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.98 -0.06 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.75 -0.06 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.80 -0.06 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.08 -0.05 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.69 -0.17 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.09 -0.17 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.52 -0.18 25 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.96 -0.17 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.48 -0.11 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.02 -0.06 32 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.48 -0.06 32 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 0.03 +0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 +0.03 17 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 +0.06 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.61 +0.10 17 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 1.11 +0.09 17 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.95 +0.15 17 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 3.05 +0.16 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.49 +0.28 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.03 +0.12 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.99 +0.08 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.17 +0.03 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.76 -0.15 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.12 -0.17 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.53 -0.18 21 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.96 -0.18 19 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.48 -0.11 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.02 -0.06 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.48 -0.06 27 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 0.00 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 0.16 -0.01 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 -0.01 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.44 0.00 16 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 0.80 -0.01 16 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 1.38 -0.05 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.19 -0.09 16 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 3.32 -0.12 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.80 -0.07 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.32 -0.04 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.19 -0.04 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.28 -0.05 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.82 -0.17 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.15 -0.21 19 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.66 -0.08 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.08 -0.10 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.55 -0.06 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.02 -0.06 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.48 -0.06 25 0 0 0
TOTAL PUT 33 3,682 -13
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$ 20.88
28MAY26 15.50 C 0.00 0.00 0.00 5.42 -0.32 74 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.93 -0.31 71 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.43 -0.28 63 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.93 -0.30 56 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.40 -0.30 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.90 -0.30 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.40 -0.30 19 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.92 -0.29 27 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 1.46 -0.27 27 0 0 0
28MAY26 20.00 C 1.09 1.09 1.09 1.01 -0.28 24 2 26 0
28MAY26 21.00 C 0.40 0.42 0.39 0.40 -0.19 26 12 61 -8
28MAY26 22.00 C 0.16 0.16 0.10 0.11 -0.06 26 6 306 +6
28MAY26 23.00 C 0.00 0.00 0.00 0.03 0.00 29 0 196 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.43 -0.32 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.93 -0.32 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.43 -0.33 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.94 -0.32 28 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.47 -0.31 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.95 -0.29 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.46 -0.29 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.00 -0.28 22 0 0 0
29JUN26 19.50 C 1.74 1.74 1.67 1.61 -0.22 24 29 31 -29
29JUN26 20.00 C 1.43 1.43 1.25 1.21 -0.24 23 30 122 +30
29JUN26 21.00 C 0.77 0.80 0.72 0.60 -0.16 22 52 147 +52
29JUN26 22.00 C 0.44 0.44 0.35 0.24 -0.09 22 43 267 -2
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.04 22 0 161 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 452 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 5.46 -0.38 45 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.97 -0.33 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.49 -0.32 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.00 -0.32 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.54 -0.29 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.98 -0.29 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.52 -0.29 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.09 -0.27 27 0 0 0
30JUL26 19.50 C 1.86 1.86 1.83 1.75 -0.21 29 30 75 +30
30JUL26 20.00 C 1.48 1.51 1.48 1.39 -0.24 28 30 879 +30
30JUL26 21.00 C 0.00 0.00 0.00 0.82 -0.19 28 0 254 0
30JUL26 22.00 C 0.00 0.00 0.00 0.44 -0.14 27 0 120 0
30JUL26 23.00 C 0.00 0.00 0.00 0.22 -0.09 27 0 95 0
30JUL26 24.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 64 0
30JUL26 25.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 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 16.00 C 0.00 0.00 0.00 5.01 -0.29 44 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.52 -0.29 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.04 -0.28 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.57 -0.27 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.00 -0.28 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.56 -0.27 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.15 -0.25 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.83 -0.18 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.49 -0.21 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.95 -0.16 28 0 32 0
28AUG26 22.00 C 0.00 0.00 0.00 0.58 -0.12 28 0 14 0
28AUG26 23.00 C 0.39 0.39 0.39 0.34 -0.08 28 2 2 +2
28AUG26 24.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.51 -0.34 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.02 -0.28 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.52 -0.30 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.06 -0.28 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.59 -0.28 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.03 -0.29 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.60 -0.28 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.21 -0.27 28 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 1.86 -0.25 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.55 -0.23 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.09 -0.19 28 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 0.73 -0.15 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.48 -0.11 28 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 -0.08 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.51 -0.34 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.03 -0.28 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.55 -0.29 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.14 -0.24 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.66 -0.27 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.19 -0.23 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.83 -0.21 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.50 -0.19 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.21 -0.16 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.88 -0.21 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.46 -0.20 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.12 -0.13 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.85 -0.11 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 -0.06 29 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.50 -0.04 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 -0.03 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 -0.02 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 0.00 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.54 -0.31 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.06 -0.29 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.63 -0.26 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.21 -0.26 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.81 -0.25 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.44 -0.23 29 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 3.09 -0.25 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.79 -0.25 28 0 0 0
30MAR27 19.50 C 2.60 2.60 2.60 2.53 -0.24 28 1 1 +1
30MAR27 20.00 C 0.00 0.00 0.00 2.23 -0.28 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.80 -0.22 27 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.45 -0.19 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.19 -0.15 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.96 -0.12 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.77 -0.11 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 -0.10 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 -0.09 29 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 -0.07 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 -0.07 28 0 30 0
30MAR27 30.00 C 0.28 0.28 0.28 0.22 -0.05 28 4 4 +4
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
TOTAL CALL 241 6,898 +116
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 39 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 134 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 166 0
28MAY26 20.00 P 0.14 0.15 0.14 0.14 +0.05 27 3 93 +1
28MAY26 21.00 P 0.45 0.53 0.43 0.53 +0.17 28 53 194 -14
28MAY26 22.00 P 1.15 1.15 1.15 1.22 +0.27 27 1 254 0
28MAY26 23.00 P 0.00 0.00 0.00 2.13 +0.29 27 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 3.12 +0.30 0 0 16 0
28MAY26 25.00 P 0.00 0.00 0.00 4.12 +0.30 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 5.12 +0.30 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 6.19 +0.37 79 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.12 +0.30 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.12 +0.30 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.18 +0.36 101 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.12 +0.30 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.18 +0.36 115 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.12 +0.30 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.12 +0.30 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.12 +0.30 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.18 +0.36 139 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.12 +0.30 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 37 0
29JUN26 18.50 P 0.11 0.11 0.11 0.13 +0.04 21 1 24 +1
29JUN26 19.00 P 0.00 0.00 0.00 0.25 +0.07 21 0 108 0
29JUN26 19.50 P 0.28 0.29 0.28 0.41 +0.10 21 5 67 0
29JUN26 20.00 P 0.32 0.42 0.32 0.64 +0.14 21 21 87 +6
29JUN26 21.00 P 0.70 0.83 0.70 1.26 +0.20 20 63 369 +33
29JUN26 22.00 P 0.00 0.00 0.00 2.13 +0.26 21 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 3.07 +0.29 22 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.05 +0.41 23 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.89 +0.29 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.85 +0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.82 +0.29 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.79 +0.29 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.75 +0.29 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.72 +0.29 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.69 +0.29 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.66 -0.05 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.62 +0.29 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.59 -0.12 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.56 -0.14 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.52 +0.29 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.49 +0.29 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
30JUL26 17.00 P 0.13 0.13 0.13 0.11 +0.01 27 3 74 +3
30JUL26 17.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.28 +0.04 27 0 84 0
30JUL26 18.50 P 0.00 0.00 0.00 0.39 +0.05 26 0 45 0
30JUL26 19.00 P 0.00 0.00 0.00 0.55 +0.06 26 0 112 0
30JUL26 19.50 P 0.69 0.69 0.69 0.75 +0.09 26 10 84 -7
30JUL26 20.00 P 0.91 0.91 0.91 0.99 +0.11 26 1 109 +1
30JUL26 21.00 P 1.33 1.46 1.33 1.57 +0.15 25 4 49 +3
30JUL26 22.00 P 2.27 2.27 2.27 2.29 +0.19 24 15 62 0
30JUL26 23.00 P 0.00 0.00 0.00 3.20 +0.32 27 0 105 0
30JUL26 24.00 P 0.00 0.00 0.00 4.05 +0.20 19 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.00 +0.30 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.98 +0.32 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.97 +0.33 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.95 +0.37 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.93 +0.36 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.94 +0.38 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.93 +0.38 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.29 +0.04 28 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.40 +0.04 27 0 1 0
28AUG26 18.50 P 0.54 0.54 0.54 0.54 +0.06 27 2 3 +2
28AUG26 19.00 P 0.00 0.00 0.00 0.71 +0.09 27 0 3 0
28AUG26 19.50 P 0.00 0.00 0.00 0.92 +0.11 27 0 3 0
28AUG26 20.00 P 1.06 1.06 1.06 1.16 +0.13 27 1 9 0
28AUG26 21.00 P 1.63 1.63 1.63 1.73 +0.16 26 11 25 +11
28AUG26 22.00 P 0.00 0.00 0.00 2.42 +0.20 25 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 3.30 +0.32 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.09 +0.24 22 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.01 +0.26 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.98 +0.29 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.97 +0.30 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.95 +0.30 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.03 +0.40 29 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.02 +0.40 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.93 +0.32 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 16.00 P 0.15 0.16 0.15 0.14 +0.01 28 7 39 +6
29SEP26 16.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 +0.04 28 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.40 +0.05 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.53 +0.06 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 +0.05 27 0 30 0
29SEP26 19.00 P 0.80 0.80 0.80 0.86 +0.06 27 1 37 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 +0.09 27 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.34 +0.13 27 0 27 0
29SEP26 21.00 P 1.86 1.86 1.86 1.91 +0.17 27 2 232 0
29SEP26 22.00 P 0.00 0.00 0.00 2.63 +0.17 28 0 207 0
29SEP26 23.00 P 0.00 0.00 0.00 3.41 +0.21 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.18 +0.23 25 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.07 +0.24 22 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.01 +0.26 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.97 +0.27 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.03 +0.36 23 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.03 +0.38 27 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.02 +0.39 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.98 +0.37 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.97 +0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.87 +0.33 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.96 +0.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.96 +0.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.85 +0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.94 +0.43 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 +0.05 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 +0.06 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 +0.07 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 +0.09 29 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 +0.11 29 0 8 0
30DEC26 18.00 P 0.83 0.83 0.82 0.88 +0.11 29 25 68 +25
30DEC26 18.50 P 0.00 0.00 0.00 1.08 +0.14 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.28 +0.13 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.53 +0.16 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.79 +0.18 29 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 2.38 +0.21 30 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 3.02 +0.28 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.76 +0.21 30 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.56 +0.21 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.40 +0.22 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.28 +0.24 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.18 +0.25 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.10 +0.26 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.04 +0.26 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.11 +0.38 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.98 +0.29 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.97 +0.26 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.91 +0.29 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.96 +0.25 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.96 +0.26 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.86 +0.29 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.94 +0.37 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 +0.04 29 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 +0.01 29 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 +0.02 29 0 1 0
30MAR27 17.00 P 0.75 0.75 0.75 0.77 +0.06 29 1 6 +1
30MAR27 17.50 P 0.00 0.00 0.00 0.93 +0.05 29 0 6 0
30MAR27 18.00 P 1.06 1.06 1.06 1.12 +0.08 29 1 19 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.31 +0.09 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.51 +0.08 28 0 8 0
30MAR27 19.50 P 1.68 1.68 1.68 1.74 +0.09 28 1 7 +1
30MAR27 20.00 P 0.00 0.00 0.00 2.05 +0.15 29 0 30 0
30MAR27 21.00 P 2.52 2.52 2.52 2.63 +0.19 29 5 26 +5
30MAR27 22.00 P 0.00 0.00 0.00 3.28 +0.15 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.97 +0.17 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.74 +0.19 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.56 +0.21 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.40 +0.22 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.28 +0.23 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.18 +0.24 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.11 +0.26 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.11 +0.33 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.01 +0.28 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.97 +0.26 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.94 +0.29 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.96 +0.25 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.96 +0.26 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.98 +0.39 0 0 0 0
TOTAL PUT 237 5,657 +79
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 0.00 128.84 -0.02 0 0 0 0
15MAY26 300.00 C 0.00 0.00 0.00 123.85 -0.01 146 0 0 0
15MAY26 310.00 C 0.00 0.00 0.00 113.85 -0.02 130 0 0 0
15MAY26 320.00 C 0.00 0.00 0.00 103.85 -0.02 115 0 0 0
15MAY26 330.00 C 0.00 0.00 0.00 93.85 -0.02 101 0 0 0
15MAY26 340.00 C 0.00 0.00 0.00 83.86 -0.01 99 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 73.86 -0.02 86 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 63.87 -0.01 79 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 53.89 0.00 72 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 43.91 0.00 62 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 33.95 0.00 52 0 0 0
15MAY26 400.00 C 0.00 0.00 0.00 24.05 -0.02 43 0 96 0
15MAY26 410.00 C 11.96 14.00 11.96 14.00 -0.48 26 60 130 +59
15MAY26 420.00 C 3.50 5.48 3.50 5.28 -0.50 23 102 392 -6
15MAY26 430.00 C 0.91 1.23 0.60 1.22 -0.53 27 1,249 1,508 +239
15MAY26 440.00 C 0.00 0.00 0.00 0.19 -0.24 30 0 519 0
15MAY26 450.00 C 0.00 0.00 0.00 0.03 -0.08 33 0 336 0
15MAY26 460.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 7 0
15MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
15MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
15MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
15MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
15MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
15MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
22MAY26 300.00 C 0.00 0.00 0.00 123.99 -0.02 0 0 0 0
22MAY26 310.00 C 0.00 0.00 0.00 114.00 +0.13 55 0 0 0
22MAY26 320.00 C 0.00 0.00 0.00 104.01 +0.14 55 0 0 0
22MAY26 330.00 C 0.00 0.00 0.00 94.01 +0.12 0 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 84.02 -0.03 41 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 74.03 -0.03 39 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 64.05 -0.03 37 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 54.08 -0.03 34 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 44.15 -0.04 32 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 34.32 -0.06 29 0 0 0
22MAY26 400.00 C 0.00 0.00 0.00 24.76 -0.09 27 0 0 0
22MAY26 410.00 C 14.26 15.71 14.26 15.38 -0.09 22 90 169 +60
22MAY26 420.00 C 6.57 7.20 6.57 8.00 -0.13 21 71 62 -4
22MAY26 430.00 C 3.03 3.40 2.56 3.63 -0.25 22 102 521 +31
22MAY26 440.00 C 1.14 1.32 1.04 1.23 -0.43 22 66 179 +26
22MAY26 450.00 C 0.43 0.50 0.43 0.37 -0.29 23 68 161 +68
22MAY26 460.00 C 0.22 0.25 0.20 0.09 -0.17 23 6 6 +5
22MAY26 470.00 C 0.00 0.00 0.00 0.02 -0.08 24 0 0 0
22MAY26 480.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
22MAY26 490.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
22MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
22MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
22MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
22MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
22MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
22MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 200.00 C 222.60 222.60 222.53 224.01 -0.02 0 100 100 +100
28MAY26 205.00 C 0.00 0.00 0.00 219.02 -0.01 95 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 214.02 -0.02 0 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 209.03 -0.01 84 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 204.03 -0.02 0 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 199.04 -0.02 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 194.05 -0.01 88 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 189.05 -0.02 0 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 184.06 -0.01 81 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 179.06 -0.02 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 174.07 -0.01 74 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 169.07 -0.02 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 164.08 -0.02 68 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 159.08 -0.02 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 154.09 -0.02 61 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 149.09 -0.02 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 144.10 -0.02 55 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 139.10 -0.02 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 134.11 -0.02 47 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 129.12 -0.02 54 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 123.99 -0.15 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 114.13 -0.02 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 104.14 -0.03 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 94.01 -0.17 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 84.02 -0.03 0 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 74.20 -0.02 34 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 64.24 -0.03 32 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 54.32 -0.03 30 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 44.46 -0.06 28 0 487 0
28MAY26 390.00 C 0.00 0.00 0.00 34.76 +0.38 26 0 1,264 0
28MAY26 400.00 C 25.03 25.03 25.03 25.38 +0.52 24 25 2,574 +25
28MAY26 410.00 C 14.10 16.25 14.00 16.33 -0.24 20 25 4,182 -2
28MAY26 420.00 C 8.42 9.40 7.79 8.90 -0.63 19 151 8,142 +14
28MAY26 430.00 C 4.36 4.66 3.50 4.72 -0.39 20 518 4,079 +195
28MAY26 440.00 C 1.90 2.06 1.65 2.36 -0.13 22 715 7,069 +196
28MAY26 450.00 C 0.91 1.02 0.78 1.14 +0.03 23 566 3,957 -15
28MAY26 460.00 C 0.49 0.49 0.49 0.55 +0.06 25 50 7,549 0
28MAY26 470.00 C 0.00 0.00 0.00 0.28 +0.08 26 0 3,077 0
28MAY26 480.00 C 0.00 0.00 0.00 0.14 +0.06 28 0 3,376 0
28MAY26 490.00 C 0.00 0.00 0.00 0.08 +0.05 29 0 2,383 0
28MAY26 500.00 C 0.10 0.10 0.10 0.04 +0.03 30 119 633 +89
28MAY26 510.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 35 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 38 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 46 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 48 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 53 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 224.47 -0.01 56 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 219.49 -0.01 59 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 214.50 -0.02 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 209.52 -0.01 51 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 204.54 -0.01 53 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 199.55 -0.02 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 194.57 -0.02 46 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 189.59 -0.01 48 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 184.60 -0.02 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 179.62 -0.02 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 174.64 -0.01 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 169.65 -0.02 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 164.67 -0.02 36 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 159.69 -0.01 38 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 154.70 -0.02 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 149.09 -0.65 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 144.74 -0.02 34 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 139.75 -0.02 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 134.14 -0.65 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 129.79 -0.02 30 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 124.80 +0.59 0 0 200 0
29JUN26 310.00 C 0.00 0.00 0.00 114.84 -0.02 26 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 104.88 -0.02 25 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 94.92 -0.03 24 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 84.76 -0.16 0 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 75.10 -0.47 23 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 65.29 -0.08 23 0 1,299 0
29JUN26 370.00 C 0.00 0.00 0.00 55.65 -0.12 22 0 719 0
29JUN26 380.00 C 0.00 0.00 0.00 46.30 -0.17 22 0 1,228 0
29JUN26 390.00 C 0.00 0.00 0.00 37.42 -0.23 22 0 997 0
29JUN26 400.00 C 28.32 28.32 28.32 28.32 -0.85 19 30 3,999 0
29JUN26 410.00 C 0.00 0.00 0.00 21.64 -0.06 21 0 3,292 0
29JUN26 420.00 C 14.10 15.37 14.10 15.14 -0.35 20 427 6,894 -213
29JUN26 430.00 C 10.20 10.66 9.31 10.55 -0.03 20 271 3,589 -11
29JUN26 440.00 C 6.13 6.98 6.13 6.98 -0.31 21 128 2,027 +32
29JUN26 450.00 C 4.50 4.74 3.99 4.63 -0.30 21 459 5,581 +26
29JUN26 460.00 C 2.77 3.13 2.73 3.08 -0.20 22 583 7,174 +448
29JUN26 470.00 C 1.77 2.10 1.77 2.01 -0.16 23 165 2,911 +120
29JUN26 480.00 C 1.32 1.45 1.32 1.27 -0.23 23 33 4,952 +31
29JUN26 490.00 C 0.00 0.00 0.00 0.79 -0.20 23 0 4,585 0
29JUN26 500.00 C 0.76 0.79 0.73 0.50 -0.14 24 10 2,206 +3
29JUN26 510.00 C 0.00 0.00 0.00 0.31 -0.11 24 0 609 0
29JUN26 520.00 C 0.00 0.00 0.00 0.19 -0.09 25 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.12 -0.07 25 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.08 -0.05 26 0 1,338 0
29JUN26 550.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 31 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 0.11 0.11 0.11 0.01 0.00 33 70 100 +70
30JUL26 200.00 C 0.00 0.00 0.00 224.91 -0.01 44 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 219.49 -0.46 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 214.96 -0.02 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 209.99 -0.02 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 205.02 -0.01 37 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 199.55 -0.51 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 194.57 -0.52 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 190.10 -0.02 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 185.13 -0.02 30 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 180.16 -0.01 33 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 175.19 -0.01 34 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 169.75 -0.11 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 165.24 +0.33 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 160.27 +0.31 28 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 155.30 -0.02 29 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 150.33 -0.01 28 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 145.36 -0.01 28 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 140.39 -0.01 27 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 135.42 -0.02 27 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 130.16 -0.31 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 125.49 -0.01 26 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 115.37 -0.21 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 105.91 -0.44 29 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 96.16 -0.43 28 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 86.46 -0.44 27 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 76.85 +0.13 26 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 67.10 0.00 24 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 57.99 -0.01 24 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 49.28 -0.04 23 0 140 0
30JUL26 390.00 C 0.00 0.00 0.00 41.08 -0.09 23 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 33.52 -0.15 23 0 1,005 0
30JUL26 410.00 C 25.79 25.79 25.79 26.59 +0.12 22 17 1,638 -15
30JUL26 420.00 C 19.32 20.43 19.32 20.71 0.00 22 64 2,084 0
30JUL26 430.00 C 14.67 15.78 14.46 15.59 -0.14 22 152 1,612 +32
30JUL26 440.00 C 11.03 11.50 10.84 11.50 -0.43 22 92 1,163 -10
30JUL26 450.00 C 8.67 8.67 8.67 8.97 +0.03 22 15 817 -15
30JUL26 460.00 C 6.51 6.57 6.17 6.56 -0.24 23 163 1,012 +137
30JUL26 470.00 C 4.94 4.94 4.94 4.73 -0.26 23 50 6,525 +50
30JUL26 480.00 C 3.45 3.45 3.45 3.37 -0.22 23 50 934 0
30JUL26 490.00 C 2.82 2.88 2.82 2.38 -0.18 23 56 788 +56
30JUL26 500.00 C 2.11 2.21 2.11 1.67 -0.14 23 37 721 +36
30JUL26 510.00 C 0.00 0.00 0.00 1.16 -0.11 24 0 214 0
30JUL26 520.00 C 0.00 0.00 0.00 0.80 -0.09 24 0 302 0
30JUL26 530.00 C 0.00 0.00 0.00 0.55 -0.07 24 0 89 0
30JUL26 540.00 C 0.00 0.00 0.00 0.38 -0.05 24 0 122 0
30JUL26 550.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.17 -0.03 24 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 225.32 -0.01 37 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 220.36 -0.01 38 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 215.39 -0.02 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 210.43 -0.02 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 205.47 -0.02 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 200.51 -0.01 32 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 195.55 -0.01 32 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 190.58 -0.02 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 185.62 -0.02 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 180.66 -0.02 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 175.70 -0.02 27 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 170.74 -0.02 27 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 165.78 -0.02 27 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 160.82 -0.02 27 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 155.86 -0.03 26 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 150.90 -0.04 26 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 145.94 -0.05 25 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 140.99 -0.05 25 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 136.04 -0.06 25 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 131.10 -0.07 25 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 126.16 -0.09 25 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 116.72 +0.52 30 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 106.47 -1.01 24 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 96.99 +0.10 25 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 87.77 -0.47 26 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 78.38 -0.18 26 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 69.01 -0.41 24 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 60.36 -0.43 24 0 1 0
28AUG26 380.00 C 0.00 0.00 0.00 52.17 -0.42 24 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 44.51 -0.38 24 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 37.45 -0.31 24 0 60 0
28AUG26 410.00 C 0.00 0.00 0.00 30.39 -0.01 23 0 402 0
28AUG26 420.00 C 0.00 0.00 0.00 25.00 +0.18 23 0 803 0
28AUG26 430.00 C 19.90 19.90 19.75 20.05 +0.21 23 31 729 +31
28AUG26 440.00 C 15.17 16.00 15.17 16.13 +0.10 23 60 547 +28
28AUG26 450.00 C 12.15 12.93 12.15 12.97 0.00 24 31 631 +31
28AUG26 460.00 C 10.35 10.35 10.35 10.49 +0.03 24 3 2,597 0
28AUG26 470.00 C 0.00 0.00 0.00 8.40 -0.02 24 0 322 0
28AUG26 480.00 C 6.80 6.80 6.14 6.73 -0.07 25 109 2,231 +75
28AUG26 490.00 C 0.00 0.00 0.00 5.42 -0.05 25 0 2,063 0
28AUG26 500.00 C 4.50 4.50 4.25 4.40 -0.06 26 86 4,405 +26
28AUG26 510.00 C 0.00 0.00 0.00 3.48 -0.11 26 0 766 0
28AUG26 520.00 C 0.00 0.00 0.00 2.76 -0.20 26 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 2.19 -0.22 27 0 249 0
28AUG26 540.00 C 0.00 0.00 0.00 1.69 -0.26 27 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 1.34 -0.20 27 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 1.07 -0.19 27 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.86 -0.17 28 0 60 0
28AUG26 580.00 C 0.00 0.00 0.00 0.69 -0.16 28 0 100 0
28AUG26 590.00 C 0.00 0.00 0.00 0.56 -0.14 28 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.45 -0.13 29 0 120 0
28AUG26 610.00 C 0.00 0.00 0.00 0.37 -0.12 29 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.30 -0.11 29 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.24 -0.10 30 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 225.38 -0.01 37 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 220.42 -0.01 37 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 215.46 -0.01 36 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 210.50 -0.01 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 205.54 -0.01 34 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 200.58 -0.01 33 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 195.61 -0.02 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 190.65 -0.02 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 185.69 -0.02 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 180.73 -0.02 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 175.77 -0.02 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 170.81 -0.02 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 165.85 -0.02 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 160.89 -0.02 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 155.93 -0.02 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 150.98 -0.02 25 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 146.02 -0.02 24 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 141.07 -0.03 24 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 136.12 -0.03 24 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 131.77 -0.37 33 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 126.91 -0.37 32 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 117.26 +0.61 31 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 107.58 +0.10 30 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 98.06 -0.44 29 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 88.60 +0.36 28 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 79.39 +0.83 27 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 69.56 +0.14 24 0 342 0
29SEP26 370.00 C 61.33 61.34 61.33 61.34 -0.05 24 60 347 +60
29SEP26 380.00 C 0.00 0.00 0.00 53.22 -0.25 24 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 45.88 -0.27 24 0 632 0
29SEP26 400.00 C 37.06 37.27 37.06 39.16 -0.26 24 70 1,440 +70
29SEP26 410.00 C 33.09 33.09 33.09 32.83 +0.33 24 10 3,781 +10
29SEP26 420.00 C 27.39 27.39 27.39 27.31 +0.01 24 12 4,001 -12
29SEP26 430.00 C 21.86 21.86 21.86 22.69 +0.10 24 40 1,129 +40
29SEP26 440.00 C 18.67 18.67 18.67 18.56 -0.20 24 30 4,950 +28
29SEP26 450.00 C 14.54 15.50 14.54 15.52 +0.07 24 47 2,763 0
29SEP26 460.00 C 0.00 0.00 0.00 12.80 -0.07 25 0 857 0
29SEP26 470.00 C 10.20 10.20 10.20 10.41 -0.27 25 50 1,964 0
29SEP26 480.00 C 0.00 0.00 0.00 8.40 -0.37 25 0 1,298 0
29SEP26 490.00 C 0.00 0.00 0.00 6.68 -0.36 25 0 2,392 0
29SEP26 500.00 C 5.70 6.20 5.60 5.34 -0.39 25 2,060 4,732 +2,060
29SEP26 510.00 C 0.00 0.00 0.00 4.24 -0.35 25 0 747 0
29SEP26 520.00 C 0.00 0.00 0.00 3.32 -0.38 25 0 567 0
29SEP26 530.00 C 0.00 0.00 0.00 2.64 -0.33 25 0 376 0
29SEP26 540.00 C 0.00 0.00 0.00 2.04 -0.34 26 0 258 0
29SEP26 550.00 C 0.00 0.00 0.00 1.63 -0.28 26 0 504 0
29SEP26 560.00 C 0.00 0.00 0.00 1.22 -0.27 26 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.97 -0.22 26 0 615 0
29SEP26 580.00 C 0.00 0.00 0.00 0.74 -0.22 26 0 535 0
29SEP26 590.00 C 0.00 0.00 0.00 0.59 -0.17 26 0 340 0
29SEP26 600.00 C 0.00 0.00 0.00 0.45 -0.17 26 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.37 -0.12 26 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.30 -0.11 27 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.24 -0.10 27 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 225.38 -0.01 35 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 220.42 -0.01 34 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 215.46 -0.01 33 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 210.50 -0.01 32 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 205.54 -0.01 31 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 200.58 -0.01 30 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 195.61 -0.02 25 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 190.65 -0.02 25 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 185.69 -0.02 25 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 180.73 -0.02 24 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 175.77 -0.02 24 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 170.81 -0.03 23 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 165.85 -0.04 23 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 160.89 -0.06 22 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 155.93 -0.08 21 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 150.98 -0.22 22 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 146.33 -0.27 28 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 141.70 -0.55 30 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 136.85 -0.44 29 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 132.07 -0.42 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 127.30 -0.49 28 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 117.41 -1.03 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 108.71 -0.88 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 99.69 -0.48 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 90.96 +0.13 27 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 82.57 -0.52 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 74.46 -0.62 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 66.52 -0.17 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 59.25 -0.18 25 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 52.53 -0.23 25 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 46.25 -0.38 25 0 2,541 0
30DEC26 410.00 C 0.00 0.00 0.00 40.93 +0.12 25 0 2,785 0
30DEC26 420.00 C 34.60 35.98 34.60 35.98 +0.22 25 29 3,579 +17
30DEC26 430.00 C 31.55 31.55 31.00 31.00 -0.38 25 15 1,102 +3
30DEC26 440.00 C 0.00 0.00 0.00 27.60 +0.11 25 0 1,092 0
30DEC26 450.00 C 23.23 23.68 23.23 24.04 +0.06 25 59 1,164 +59
30DEC26 460.00 C 0.00 0.00 0.00 21.00 0.00 25 0 274 0
30DEC26 470.00 C 0.00 0.00 0.00 18.30 -0.08 26 0 252 0
30DEC26 480.00 C 0.00 0.00 0.00 16.07 +0.05 26 0 357 0
30DEC26 490.00 C 0.00 0.00 0.00 14.06 +0.23 26 0 191 0
30DEC26 500.00 C 0.00 0.00 0.00 12.27 +0.31 26 0 677 0
30DEC26 510.00 C 0.00 0.00 0.00 10.86 +0.59 27 0 298 0
30DEC26 520.00 C 0.00 0.00 0.00 9.50 +0.68 27 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 8.51 +0.91 27 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 7.56 +1.11 28 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 6.65 +1.06 28 0 278 0
30DEC26 560.00 C 0.00 0.00 0.00 6.19 +1.59 28 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 5.54 +1.58 29 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 4.89 +1.49 29 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 4.45 +1.60 29 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 4.03 +1.54 30 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 3.62 +1.50 30 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 3.23 +1.44 30 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 2.97 +1.41 31 0 12 0
30MAR27 200.00 C 0.00 0.00 0.00 225.38 -0.02 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 220.42 -0.02 33 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 215.46 -0.02 32 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 210.50 -0.02 31 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 205.54 -0.02 30 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 200.58 -0.02 29 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 195.61 -0.04 28 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 190.67 -0.02 28 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 185.73 -0.01 28 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 180.80 0.00 28 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 175.90 +0.03 28 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 171.00 +0.05 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 166.13 +0.13 28 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 161.29 +0.13 27 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 156.47 +0.12 27 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 151.68 +0.09 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 146.95 +0.28 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 142.27 +0.02 27 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 137.58 -0.10 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 133.03 -0.13 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 128.51 -0.17 27 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 119.62 -0.24 27 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 111.03 -0.22 27 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 102.76 -0.08 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 94.08 -0.64 26 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 86.64 -0.20 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 79.73 +0.52 26 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 72.25 -0.17 25 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 65.24 -0.20 25 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 58.64 -0.46 25 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 52.72 -0.15 25 0 1,000 0
30MAR27 410.00 C 0.00 0.00 0.00 47.74 +0.10 25 0 3,024 0
30MAR27 420.00 C 0.00 0.00 0.00 43.09 +0.28 25 0 2,115 0
30MAR27 430.00 C 0.00 0.00 0.00 38.43 -0.39 25 0 201 0
30MAR27 440.00 C 0.00 0.00 0.00 34.07 -0.33 25 0 184 0
30MAR27 450.00 C 0.00 0.00 0.00 30.92 +0.03 25 0 420 0
30MAR27 460.00 C 0.00 0.00 0.00 27.87 +0.16 25 0 644 0
30MAR27 470.00 C 0.00 0.00 0.00 24.81 +0.31 25 0 203 0
30MAR27 480.00 C 0.00 0.00 0.00 22.24 +0.36 26 0 289 0
30MAR27 490.00 C 0.00 0.00 0.00 19.99 +0.14 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 18.00 +0.39 26 0 304 0
30MAR27 510.00 C 0.00 0.00 0.00 16.04 +0.24 26 0 155 0
30MAR27 520.00 C 0.00 0.00 0.00 14.50 +0.48 26 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 13.05 +0.80 27 0 60 0
30MAR27 540.00 C 0.00 0.00 0.00 11.98 +1.22 27 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 10.87 +1.69 27 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 9.81 +1.89 27 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 8.76 +1.77 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 7.92 +1.82 28 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 7.20 +1.97 28 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.49 +1.88 28 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 5.78 +1.78 28 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 5.31 +1.90 28 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 4.84 +1.84 29 0 13 0
TOTAL CALL 9,757 221,384 +4,383
15MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
15MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
15MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
15MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
15MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.02 +0.01 80 0 150 0
15MAY26 370.00 P 0.00 0.00 0.00 0.03 +0.01 70 0 60 0
15MAY26 380.00 P 0.00 0.00 0.00 0.06 +0.03 63 0 39 0
15MAY26 390.00 P 0.00 0.00 0.00 0.10 +0.03 53 0 43 0
15MAY26 400.00 P 0.18 0.18 0.18 0.18 0.00 43 1 388 0
15MAY26 410.00 P 0.49 0.51 0.25 0.47 -0.10 34 40 945 +7
15MAY26 420.00 P 2.46 3.09 1.45 1.64 -0.48 25 224 834 +93
15MAY26 430.00 P 8.66 8.97 7.33 7.56 -0.59 29 128 269 -28
15MAY26 440.00 P 17.47 18.07 16.35 16.85 -0.22 41 256 276 +52
15MAY26 450.00 P 0.00 0.00 0.00 26.20 -0.05 0 0 0 0
15MAY26 460.00 P 0.00 0.00 0.00 36.20 0.00 0 0 0 0
15MAY26 470.00 P 0.00 0.00 0.00 46.20 0.00 0 0 0 0
15MAY26 480.00 P 0.00 0.00 0.00 56.20 0.00 0 0 0 0
15MAY26 490.00 P 0.00 0.00 0.00 66.20 0.00 0 0 0 0
15MAY26 500.00 P 0.00 0.00 0.00 76.82 -0.52 126 0 0 0
15MAY26 510.00 P 0.00 0.00 0.00 87.43 +0.10 157 0 0 0
15MAY26 520.00 P 0.00 0.00 0.00 96.64 -0.65 142 0 0 0
15MAY26 530.00 P 0.00 0.00 0.00 106.86 -0.44 163 0 0 0
15MAY26 540.00 P 0.00 0.00 0.00 116.86 -0.44 173 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 126.84 -0.48 183 0 0 0
22MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
22MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
22MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
22MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
22MAY26 360.00 P 0.10 0.10 0.10 0.02 0.00 37 30 90 +30
22MAY26 370.00 P 0.10 0.10 0.10 0.04 -0.01 34 30 30 +30
22MAY26 380.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 10 0
22MAY26 390.00 P 0.33 0.38 0.30 0.27 -0.04 29 180 295 +180
22MAY26 400.00 P 0.73 0.73 0.65 0.69 -0.10 27 57 200 +22
22MAY26 410.00 P 2.20 2.20 1.55 1.72 -0.19 24 176 359 +109
22MAY26 420.00 P 4.64 4.64 4.00 4.10 -0.33 22 83 244 -11
22MAY26 430.00 P 10.56 10.75 10.56 9.54 -0.68 22 80 111 +80
22MAY26 440.00 P 18.81 18.81 17.21 17.51 -0.69 24 107 133 +77
22MAY26 450.00 P 0.00 0.00 0.00 26.39 -0.27 23 0 0 0
22MAY26 460.00 P 0.00 0.00 0.00 36.20 -0.10 0 0 0 0
22MAY26 470.00 P 0.00 0.00 0.00 46.20 0.00 0 0 0 0
22MAY26 480.00 P 0.00 0.00 0.00 56.20 0.00 0 0 0 0
22MAY26 490.00 P 0.00 0.00 0.00 66.20 0.00 0 0 0 0
22MAY26 500.00 P 0.00 0.00 0.00 76.93 -0.41 63 0 0 0
22MAY26 510.00 P 0.00 0.00 0.00 87.43 +0.10 75 0 0 0
22MAY26 520.00 P 0.00 0.00 0.00 96.88 -0.41 74 0 0 0
22MAY26 530.00 P 0.00 0.00 0.00 106.86 -0.44 79 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 116.92 -0.38 86 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 126.88 -0.44 90 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 60 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 57 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 55 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,363 0
28MAY26 340.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1,163 0
28MAY26 360.00 P 0.00 0.00 0.00 0.06 0.00 33 0 2,906 0
28MAY26 370.00 P 0.30 0.30 0.30 0.12 -0.01 30 30 3,647 +30
28MAY26 380.00 P 0.40 0.40 0.38 0.26 -0.03 28 80 4,219 +30
28MAY26 390.00 P 0.65 0.70 0.60 0.56 -0.09 26 38 3,915 +24
28MAY26 400.00 P 1.28 1.31 1.10 1.11 -0.21 24 23 8,562 +1
28MAY26 410.00 P 2.78 3.08 2.30 2.36 -0.39 21 198 4,672 -91
28MAY26 420.00 P 5.81 6.59 5.30 5.09 -0.62 20 140 3,027 +69
28MAY26 430.00 P 11.95 11.95 10.33 10.99 -0.38 22 131 1,763 -1
28MAY26 440.00 P 18.20 18.20 18.20 18.24 -0.10 22 10 191 +10
28MAY26 450.00 P 0.00 0.00 0.00 27.04 -0.76 24 0 545 0
28MAY26 460.00 P 0.00 0.00 0.00 36.49 -1.01 25 0 328 0
28MAY26 470.00 P 0.00 0.00 0.00 47.17 -0.03 36 0 21 0
28MAY26 480.00 P 0.00 0.00 0.00 56.20 0.00 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 66.20 0.00 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 76.96 -0.38 50 0 5 0
28MAY26 510.00 P 0.00 0.00 0.00 87.43 +0.10 59 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 96.88 -0.41 58 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 107.59 +0.29 70 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 116.92 -0.38 67 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 126.88 -0.44 71 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 136.73 -0.87 73 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 146.94 -0.31 80 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 156.75 -0.34 80 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 166.72 -0.20 83 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 176.74 +0.44 87 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 186.71 -0.54 90 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 196.72 -0.40 94 0 0 0
28MAY26 630.00 P 207.99 207.99 207.68 206.71 -0.01 97 135 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 57 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 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 43 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 40 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 37 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 34 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 32 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 31 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 28 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 26 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 2,427 0
29JUN26 350.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 9,596 0
29JUN26 360.00 P 0.78 0.78 0.74 0.29 -0.06 23 7 12,768 +3
29JUN26 370.00 P 1.14 1.14 1.02 0.63 -0.08 23 31 5,082 -30
29JUN26 380.00 P 1.74 1.87 1.67 1.28 -0.15 22 117 5,033 +43
29JUN26 390.00 P 2.53 2.53 2.53 2.39 -0.20 22 5 5,279 0
29JUN26 400.00 P 4.65 4.65 4.05 4.21 -0.23 22 152 6,719 +97
29JUN26 410.00 P 7.20 7.20 6.54 6.57 -0.46 21 152 2,928 +95
29JUN26 420.00 P 10.81 11.80 10.07 10.60 -0.25 21 95 5,714 -40
29JUN26 430.00 P 16.58 16.58 15.67 15.42 -0.65 20 71 2,366 -9
29JUN26 440.00 P 0.00 0.00 0.00 22.11 -0.34 21 0 719 0
29JUN26 450.00 P 31.80 31.80 31.80 29.73 -0.34 21 10 622 0
29JUN26 460.00 P 39.50 39.50 39.50 38.16 -0.27 22 5 1,092 +5
29JUN26 470.00 P 0.00 0.00 0.00 47.18 -0.21 22 0 18 0
29JUN26 480.00 P 0.00 0.00 0.00 56.60 -0.16 23 0 123 0
29JUN26 490.00 P 0.00 0.00 0.00 66.31 -0.09 23 0 62 0
29JUN26 500.00 P 0.00 0.00 0.00 76.96 -0.38 31 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 87.43 +0.10 36 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 96.88 -0.41 36 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 107.59 +0.29 42 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 116.92 -0.38 41 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 126.88 -0.44 43 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 136.73 -0.87 45 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 146.94 -0.31 48 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 156.75 -0.34 49 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 166.72 -0.20 51 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 176.74 +0.44 54 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 186.71 -0.54 55 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 196.72 -0.40 57 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 206.71 -0.01 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 49 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 46 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 43 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 30 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 0.00 25 0 53 0
30JUL26 310.00 P 0.41 0.41 0.41 0.06 +0.01 26 5 204 +5
30JUL26 320.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.23 +0.02 25 0 69 0
30JUL26 340.00 P 0.00 0.00 0.00 0.44 +0.03 25 0 216 0
30JUL26 350.00 P 0.00 0.00 0.00 0.79 +0.03 24 0 569 0
30JUL26 360.00 P 1.75 1.75 1.75 1.35 +0.03 24 3 637 +3
30JUL26 370.00 P 0.00 0.00 0.00 2.20 +0.01 24 0 1,093 0
30JUL26 380.00 P 0.00 0.00 0.00 3.48 -0.02 24 0 1,898 0
30JUL26 390.00 P 5.37 5.37 5.37 5.08 -0.30 23 4 2,000 0
30JUL26 400.00 P 7.92 7.92 7.39 7.47 -0.18 22 73 1,919 +43
30JUL26 410.00 P 10.45 10.45 10.45 10.43 -0.34 22 30 1,850 -30
30JUL26 420.00 P 14.81 14.81 14.81 14.53 -0.37 22 31 891 0
30JUL26 430.00 P 20.36 20.36 19.72 19.61 -0.56 22 52 900 +8
30JUL26 440.00 P 0.00 0.00 0.00 25.81 -0.52 22 0 433 0
30JUL26 450.00 P 0.00 0.00 0.00 32.85 -0.31 22 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 40.60 -0.26 22 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 48.95 -0.22 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 57.78 -0.18 23 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 67.01 -0.12 23 0 60 0
30JUL26 500.00 P 0.00 0.00 0.00 76.96 -0.38 25 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 87.43 +0.10 29 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 96.88 -0.41 29 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 107.59 +0.29 34 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 116.92 -0.38 34 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 126.88 -0.44 36 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 136.73 -0.87 37 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 146.94 -0.31 40 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 156.75 -0.34 40 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 166.72 -0.20 42 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 176.74 +0.44 44 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 186.71 -0.54 45 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 196.72 -0.40 47 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 206.71 -0.01 49 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 42 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 38 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 31 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.02 -0.04 25 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.05 -0.06 25 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.08 -0.07 25 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.16 -0.11 25 0 115 0
28AUG26 320.00 P 1.00 1.00 1.00 0.32 -0.16 25 1 7 +1
28AUG26 330.00 P 1.28 1.30 1.28 0.57 -0.23 25 12 48 +12
28AUG26 340.00 P 0.00 0.00 0.00 0.98 -0.30 25 0 126 0
28AUG26 350.00 P 2.42 2.42 2.42 1.62 -0.36 25 30 240 0
28AUG26 360.00 P 3.26 3.33 3.26 2.56 -0.40 24 60 927 +60
28AUG26 370.00 P 4.32 4.32 4.32 3.88 -0.41 24 50 478 +50
28AUG26 380.00 P 0.00 0.00 0.00 5.68 -0.39 24 0 389 0
28AUG26 390.00 P 8.51 8.51 8.06 8.05 -0.30 24 4 339 0
28AUG26 400.00 P 11.00 11.00 11.00 11.00 -0.14 24 4 276 +4
28AUG26 410.00 P 14.72 14.72 14.58 14.39 -0.28 24 31 779 +30
28AUG26 420.00 P 19.88 19.88 19.88 18.95 -0.14 24 30 1,823 0
28AUG26 430.00 P 0.00 0.00 0.00 24.06 -0.22 24 0 1,445 0
28AUG26 440.00 P 31.42 31.42 29.98 30.16 -0.52 24 102 359 +72
28AUG26 450.00 P 0.00 0.00 0.00 36.67 -0.01 24 0 188 0
28AUG26 460.00 P 0.00 0.00 0.00 44.04 -0.06 24 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 52.00 -0.11 25 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 60.38 -0.14 25 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 69.09 -0.15 25 0 0 0
28AUG26 500.00 P 79.58 79.58 79.58 78.68 +0.22 27 4 4 +4
28AUG26 510.00 P 0.00 0.00 0.00 87.79 +0.22 27 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 97.08 -0.21 27 0 60 0
28AUG26 530.00 P 0.00 0.00 0.00 107.59 +0.29 30 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 117.40 -0.04 32 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 126.88 -0.44 32 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 136.73 -0.87 33 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 146.94 -0.31 35 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 156.75 -0.34 36 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 166.72 -0.20 37 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 176.74 +0.44 39 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 186.71 -0.54 40 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 196.72 -0.40 42 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 206.71 -0.01 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 0.01 -0.01 23 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 230 0
29SEP26 300.00 P 1.13 1.14 1.13 0.22 -0.06 24 19 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.42 -0.09 24 0 759 0
29SEP26 320.00 P 0.00 0.00 0.00 0.76 -0.12 24 0 4,291 0
29SEP26 330.00 P 2.38 2.38 2.38 1.27 -0.16 24 1 3,738 -1
29SEP26 340.00 P 0.00 0.00 0.00 2.03 -0.21 24 0 1,979 0
29SEP26 350.00 P 4.25 4.25 4.10 3.11 -0.25 24 52 3,778 +1
29SEP26 360.00 P 5.38 5.38 5.26 4.58 -0.28 24 56 3,385 0
29SEP26 370.00 P 0.00 0.00 0.00 6.51 -0.30 24 0 4,630 0
29SEP26 380.00 P 9.48 9.72 9.09 9.02 -0.28 24 16 2,211 +11
29SEP26 390.00 P 0.00 0.00 0.00 11.98 -0.17 24 0 4,351 0
29SEP26 400.00 P 15.60 15.60 15.60 15.47 -0.32 24 22 4,594 +22
29SEP26 410.00 P 19.97 19.97 19.43 19.58 -0.40 24 91 3,560 +90
29SEP26 420.00 P 0.00 0.00 0.00 24.27 -0.61 24 0 4,040 0
29SEP26 430.00 P 30.72 30.72 30.72 29.99 -0.41 24 30 860 +30
29SEP26 440.00 P 0.00 0.00 0.00 36.15 -0.70 24 0 1,730 0
29SEP26 450.00 P 43.71 43.71 43.71 43.04 -0.67 24 1 235 +1
29SEP26 460.00 P 0.00 0.00 0.00 50.18 -0.27 24 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 57.88 -0.32 24 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 66.00 -0.33 25 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 75.70 +0.13 27 0 241 0
29SEP26 500.00 P 0.00 0.00 0.00 84.50 +0.14 27 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 93.48 -0.71 28 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 102.63 +0.19 28 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 111.95 +0.27 29 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 121.36 -0.10 29 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 130.87 +0.32 30 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 140.45 +0.34 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 150.09 +0.36 31 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 159.79 -0.62 32 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 169.44 +0.28 32 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 179.19 -0.65 33 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 189.01 +0.39 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 198.77 +0.34 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 208.61 +0.42 35 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 0.02 +0.01 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 14 0
30DEC26 225.00 P 0.00 0.00 0.00 0.07 +0.04 29 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.10 +0.06 29 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.13 +0.08 29 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.17 +0.10 29 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.22 +0.12 29 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.28 +0.14 29 0 170 0
30DEC26 255.00 P 0.00 0.00 0.00 0.35 +0.17 28 0 0 0
30DEC26 260.00 P 1.14 1.16 1.14 0.43 +0.20 28 160 160 +160
30DEC26 265.00 P 0.00 0.00 0.00 0.53 +0.22 28 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.66 +0.26 28 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.80 +0.30 28 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 1.00 +0.35 28 0 387 0
30DEC26 285.00 P 0.00 0.00 0.00 1.18 +0.39 28 0 127 0
30DEC26 290.00 P 0.00 0.00 0.00 1.44 +0.41 28 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 1.67 +0.45 28 0 461 0
30DEC26 300.00 P 0.00 0.00 0.00 1.99 +0.51 27 0 446 0
30DEC26 310.00 P 3.30 3.30 3.30 2.81 +0.60 27 20 2,965 +20
30DEC26 320.00 P 0.00 0.00 0.00 3.75 +0.59 27 0 862 0
30DEC26 330.00 P 5.10 5.10 5.10 5.03 +0.68 27 2 984 -2
30DEC26 340.00 P 6.65 6.67 6.30 6.50 +0.71 27 36 682 +10
30DEC26 350.00 P 8.15 8.15 8.15 7.99 +0.30 26 10 981 0
30DEC26 360.00 P 10.10 10.10 10.10 10.10 +0.17 26 25 804 -25
30DEC26 370.00 P 0.00 0.00 0.00 12.27 -0.25 25 0 1,433 0
30DEC26 380.00 P 15.90 15.90 15.90 15.10 -0.05 25 2 1,518 -2
30DEC26 390.00 P 0.00 0.00 0.00 18.33 -0.36 25 0 1,726 0
30DEC26 400.00 P 22.24 22.24 22.24 22.04 -0.43 25 1 2,450 +1
30DEC26 410.00 P 0.00 0.00 0.00 26.44 -0.24 25 0 2,483 0
30DEC26 420.00 P 0.00 0.00 0.00 31.33 -0.46 25 0 3,067 0
30DEC26 430.00 P 37.20 37.20 37.20 36.57 -0.71 24 2 1,396 +2
30DEC26 440.00 P 0.00 0.00 0.00 42.86 -0.08 25 0 1,273 0
30DEC26 450.00 P 0.00 0.00 0.00 49.35 -0.72 25 0 1,135 0
30DEC26 460.00 P 0.00 0.00 0.00 56.97 -0.33 25 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 64.58 -0.05 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 72.29 +0.37 26 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 80.09 +0.06 26 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 88.40 -0.40 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 97.32 +0.51 27 0 281 0
30DEC26 520.00 P 0.00 0.00 0.00 105.66 -0.61 27 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 114.58 +0.16 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 123.59 +0.18 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 132.73 +0.14 28 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 142.09 +0.23 28 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 151.51 +0.26 28 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 160.91 +0.26 29 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 170.52 +0.30 29 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 180.09 +0.25 29 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 189.64 +0.20 30 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 199.47 +0.37 30 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 209.17 +0.38 31 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.07 +0.04 28 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.10 +0.06 28 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.13 +0.08 28 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.16 +0.09 28 0 30 0
30MAR27 225.00 P 0.00 0.00 0.00 0.22 +0.12 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.27 +0.14 28 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.34 +0.16 28 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.43 +0.19 28 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.52 +0.21 28 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.66 +0.26 28 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 0.80 +0.31 28 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.94 +0.30 27 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 1.16 +0.37 27 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.39 +0.42 27 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.61 +0.41 27 0 1 0
30MAR27 280.00 P 0.00 0.00 0.00 1.94 +0.51 27 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 2.27 +0.53 27 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 2.61 +0.53 27 0 165 0
30MAR27 295.00 P 0.00 0.00 0.00 3.07 +0.64 27 0 50 0
30MAR27 300.00 P 4.95 4.95 4.95 3.55 +0.56 27 5 238 0
30MAR27 310.00 P 0.00 0.00 0.00 4.63 +0.71 27 0 30 0
30MAR27 320.00 P 0.00 0.00 0.00 6.15 +0.71 27 0 345 0
30MAR27 330.00 P 0.00 0.00 0.00 7.84 +0.77 27 0 213 0
30MAR27 340.00 P 0.00 0.00 0.00 9.71 +0.67 27 0 55 0
30MAR27 350.00 P 0.00 0.00 0.00 12.09 +0.66 27 0 473 0
30MAR27 360.00 P 0.00 0.00 0.00 14.60 +0.58 27 0 160 0
30MAR27 370.00 P 17.90 17.90 17.90 17.71 +0.45 26 4 602 +4
30MAR27 380.00 P 0.00 0.00 0.00 21.00 +0.31 26 0 625 0
30MAR27 390.00 P 0.00 0.00 0.00 24.74 +0.04 26 0 467 0
30MAR27 400.00 P 0.00 0.00 0.00 28.80 -0.03 26 0 998 0
30MAR27 410.00 P 0.00 0.00 0.00 33.27 -0.15 26 0 3,212 0
30MAR27 420.00 P 0.00 0.00 0.00 37.90 -0.96 26 0 2,104 0
30MAR27 430.00 P 0.00 0.00 0.00 43.48 -0.84 26 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 49.58 -0.42 26 0 16 0
30MAR27 450.00 P 0.00 0.00 0.00 56.24 -0.44 26 0 130 0
30MAR27 460.00 P 0.00 0.00 0.00 62.78 -0.56 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 70.32 -0.29 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 77.64 -0.47 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 85.27 -0.64 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 93.17 -0.66 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 101.22 -0.66 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 109.55 -0.66 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 118.00 -0.68 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 126.65 -0.51 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 136.14 +0.25 28 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 144.11 -0.73 27 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 153.18 -0.72 28 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 162.44 +1.53 28 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 171.78 +1.56 28 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 181.15 +1.31 28 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 190.58 +1.14 28 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 200.14 +1.04 28 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 209.72 +0.93 29 0 0 0
TOTAL PUT 3,903 220,919 +1,461
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$ 26.74
28MAY26 18.50 C 0.00 0.00 0.00 8.34 -0.26 133 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.74 -0.35 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.34 -0.22 117 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.84 -0.26 110 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.75 -0.36 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.75 -0.36 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.75 -0.28 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.75 -0.29 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.76 -0.28 22 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 0.84 -0.25 21 0 280 0
28MAY26 27.00 C 0.00 0.00 0.00 0.24 -0.14 21 0 218 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 -0.04 22 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.77 -0.30 101 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.25 -0.31 77 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.75 -0.28 71 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.25 -0.33 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.75 -0.28 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.34 -0.26 89 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.75 -0.34 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.34 -0.22 79 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.84 -0.26 74 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.76 -0.35 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.76 -0.35 42 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.75 -0.28 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.75 -0.29 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.77 -0.28 20 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 0.95 -0.19 21 0 87 0
29JUN26 27.00 C 0.47 0.47 0.47 0.42 -0.13 20 5 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 -0.06 20 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.34 -0.26 73 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.75 -0.34 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.34 -0.22 64 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.84 -0.26 60 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.76 -0.35 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.76 -0.35 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.75 -0.28 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.76 -0.28 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.85 -0.22 22 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.13 -0.18 22 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.65 -0.13 21 0 41 0
30JUL26 28.00 C 0.00 0.00 0.00 0.38 -0.07 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.81 -0.28 57 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.34 -0.23 56 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.84 -0.26 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.81 -0.30 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.82 -0.29 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.75 -0.28 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.77 -0.28 22 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.98 -0.18 23 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.35 -0.17 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.90 -0.12 22 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.58 -0.09 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.36 -0.07 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.21 -0.06 22 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.31 -0.27 60 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.80 -0.27 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.34 -0.26 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.81 -0.28 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.34 -0.23 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.84 -0.26 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.81 -0.30 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.82 -0.29 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.77 -0.28 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.90 -0.23 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.22 -0.19 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.63 -0.15 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.21 -0.12 24 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 0.87 -0.10 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.62 -0.07 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.43 -0.05 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 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 8.34 -0.26 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.82 -0.27 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.34 -0.23 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.84 -0.26 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.82 -0.29 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.82 -0.29 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.93 -0.24 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.23 -0.21 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.61 -0.20 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.02 -0.17 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.59 -0.15 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.23 -0.13 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.94 -0.10 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.71 -0.09 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.07 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 0.00 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.34 -0.26 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.82 -0.27 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.34 -0.23 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.84 -0.26 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.82 -0.29 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.88 -0.24 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.30 -0.21 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.64 -0.20 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.05 -0.18 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.46 -0.16 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.02 -0.15 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.65 -0.13 22 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.34 -0.10 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.07 -0.08 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.85 -0.08 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.67 -0.07 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.53 -0.05 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
TOTAL CALL 5 3,837 0
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 29 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 0.00 22 0 154 0
28MAY26 25.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 245 0
28MAY26 26.00 P 0.45 0.51 0.41 0.48 +0.11 22 24 312 +23
28MAY26 27.00 P 1.20 1.20 1.20 1.14 +0.17 21 15 487 +15
28MAY26 28.00 P 0.00 0.00 0.00 2.05 +0.23 21 0 202 0
28MAY26 29.00 P 0.00 0.00 0.00 3.03 +0.27 0 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.03 +0.28 0 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.94 +0.25 0 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.94 +0.25 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.94 +0.26 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.05 +0.37 62 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.05 +0.36 68 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.05 +0.37 74 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.05 +0.36 79 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.05 +0.37 85 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.05 +0.34 90 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 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 21 0 52 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 176 0
29JUN26 25.00 P 0.00 0.00 0.00 0.36 +0.05 21 0 67 0
29JUN26 26.00 P 0.00 0.00 0.00 0.75 +0.10 20 0 571 0
29JUN26 27.00 P 1.40 1.40 1.40 1.38 +0.16 21 30 51 -15
29JUN26 28.00 P 0.00 0.00 0.00 2.16 +0.19 20 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 3.07 +0.25 21 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.04 +0.27 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.06 +0.35 29 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.04 +0.33 29 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.01 +0.30 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.05 +0.27 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.05 +0.35 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.05 +0.34 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.05 +0.27 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.08 +0.38 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.05 +0.34 56 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 2 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 37 0
30JUL26 24.00 P 0.34 0.34 0.34 0.28 +0.04 21 2 20 +2
30JUL26 25.00 P 0.00 0.00 0.00 0.57 +0.08 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 1.01 +0.12 21 0 29 0
30JUL26 27.00 P 0.00 0.00 0.00 1.57 +0.16 21 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 2.29 +0.19 21 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 3.15 +0.30 21 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 4.07 +0.26 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.06 +0.34 24 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.04 +0.32 25 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.03 +0.32 23 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.05 +0.27 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.05 +0.35 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.05 +0.33 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.05 +0.27 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 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.22 +0.03 22 0 3 0
28AUG26 24.00 P 0.00 0.00 0.00 0.43 +0.05 22 0 30 0
28AUG26 25.00 P 0.00 0.00 0.00 0.76 +0.09 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.19 +0.10 22 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.74 +0.14 21 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 2.43 +0.18 21 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.24 +0.23 21 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.12 +0.24 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.06 +0.33 21 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.04 +0.32 22 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.03 +0.31 21 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.05 +0.27 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.05 +0.34 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.05 +0.33 34 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.05 +0.27 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.02 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.05 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.70 +0.09 25 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.06 +0.10 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.54 +0.13 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 2.06 +0.16 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.72 +0.19 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.47 +0.21 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.41 +0.36 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.32 +0.26 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.27 +0.27 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.26 +0.28 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.28 +0.29 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.30 +0.29 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.33 +0.29 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.36 +0.29 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.35 +0.26 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.32 +0.25 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 +0.03 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.62 +0.05 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 0.93 +0.07 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.32 +0.09 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.80 +0.12 23 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 2.30 +0.07 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 2.94 +0.16 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.65 +0.18 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.56 +0.34 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.43 +0.24 26 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.34 +0.25 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.30 +0.27 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.29 +0.28 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.30 +0.28 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.33 +0.29 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.36 +0.29 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.35 +0.25 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.34 +0.27 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 +0.02 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 +0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.60 +0.06 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.87 +0.07 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.21 +0.09 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.62 +0.11 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.11 +0.12 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.68 +0.15 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.22 +0.16 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.02 +0.30 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.79 +0.22 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.60 +0.22 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.48 +0.24 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.39 +0.25 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.34 +0.26 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.33 +0.28 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.34 +0.29 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.36 +0.29 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.37 +0.27 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.35 +0.23 38 0 0 0
TOTAL PUT 71 3,816 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 141.10
15MAY26 105.00 C 36.01 36.01 36.01 36.13 +1.82 181 25 0 0
15MAY26 107.50 C 0.00 0.00 0.00 33.63 +2.51 168 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 31.13 +1.82 155 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 28.63 +2.06 143 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 26.13 +1.96 131 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 23.63 +1.97 119 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 21.13 +1.94 107 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 18.63 +2.13 95 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 16.13 +2.06 83 0 0 0
15MAY26 127.50 C 0.00 0.00 0.00 13.61 +2.09 55 0 0 0
15MAY26 130.00 C 0.00 0.00 0.00 11.11 +2.12 45 0 0 0
15MAY26 132.50 C 0.00 0.00 0.00 8.61 +2.29 35 0 0 0
15MAY26 135.00 C 0.00 0.00 0.00 6.13 +2.11 36 0 25 -4
15MAY26 137.50 C 3.28 3.80 3.28 3.73 +1.68 33 11 0 -445
15MAY26 140.00 C 1.42 1.63 1.30 1.56 +0.66 26 67 633 -33
15MAY26 142.50 C 0.48 0.55 0.46 0.58 +0.24 32 99 611 +54
15MAY26 145.00 C 0.00 0.00 0.00 0.22 +0.09 36 0 1,444 0
15MAY26 147.50 C 0.05 0.05 0.05 0.09 +0.04 40 1 142 -1
15MAY26 150.00 C 0.04 0.04 0.04 0.04 +0.03 45 2 261 0
15MAY26 152.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 56 0
15MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
15MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
15MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
15MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
15MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
15MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
15MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 33.63 +1.98 97 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 31.13 +1.82 90 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 28.63 +1.73 83 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 26.18 +1.86 84 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 23.63 +1.97 70 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 21.13 +1.94 63 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 18.63 +2.13 56 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 16.13 +2.06 50 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 13.61 +2.09 36 0 0 0
22MAY26 130.00 C 0.00 0.00 0.00 11.12 +2.13 35 0 0 0
22MAY26 132.50 C 0.00 0.00 0.00 8.67 +2.05 33 0 0 0
22MAY26 135.00 C 0.00 0.00 0.00 6.37 +1.59 31 0 0 0
22MAY26 137.50 C 0.00 0.00 0.00 4.31 +1.24 29 0 30 0
22MAY26 140.00 C 2.53 2.63 2.53 2.79 +0.92 29 16 198 +9
22MAY26 142.50 C 1.44 1.74 1.41 1.61 +0.59 28 71 354 +70
22MAY26 145.00 C 0.71 0.85 0.71 0.89 +0.40 28 25 73 +23
22MAY26 147.50 C 0.39 0.44 0.39 0.44 +0.24 28 65 156 +65
22MAY26 150.00 C 0.20 0.23 0.20 0.20 +0.13 28 40 110 +40
22MAY26 152.50 C 0.10 0.12 0.09 0.09 +0.07 28 11 11 +11
22MAY26 155.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
22MAY26 157.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
22MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
22MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
22MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
22MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 70.00 C 71.00 71.22 70.93 71.10 +1.76 0 175 0 -34
28MAY26 72.50 C 68.51 68.60 68.51 68.60 +1.60 0 50 0 -44
28MAY26 75.00 C 0.00 0.00 0.00 66.23 +1.84 179 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 63.73 +1.79 171 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 61.11 +1.78 141 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 58.63 +1.64 142 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 56.23 +2.26 148 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 53.73 +2.18 140 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 51.11 +2.14 114 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 48.61 +2.10 108 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 46.11 +2.10 101 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.61 +1.88 95 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 41.23 +1.99 106 0 0 -1
28MAY26 102.50 C 0.00 0.00 0.00 38.61 +2.06 84 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 36.23 +1.92 93 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 33.73 +1.98 87 0 0 -7
28MAY26 110.00 C 0.00 0.00 0.00 31.23 +1.92 81 0 30 -86
28MAY26 112.50 C 0.00 0.00 0.00 28.64 +1.74 69 0 0 0
28MAY26 115.00 C 25.17 25.28 25.17 26.18 +1.86 66 60 0 -595
28MAY26 117.50 C 0.00 0.00 0.00 23.63 +1.97 56 0 0 -188
28MAY26 120.00 C 0.00 0.00 0.00 21.13 +1.94 51 0 10 -384
28MAY26 122.50 C 0.00 0.00 0.00 18.63 +2.13 46 0 0 -745
28MAY26 125.00 C 0.00 0.00 0.00 16.13 +2.06 40 0 1,500 -936
28MAY26 127.50 C 0.00 0.00 0.00 13.61 +2.09 31 0 120 -932
28MAY26 130.00 C 0.00 0.00 0.00 11.12 +1.90 29 0 28 -3,690
28MAY26 132.50 C 8.20 8.92 8.20 8.70 +1.62 27 805 1,593 -5
28MAY26 135.00 C 7.09 7.09 6.67 6.67 +1.46 28 15 1,815 -31
28MAY26 137.50 C 4.38 4.84 4.38 4.63 +1.10 25 23 1,428 -23
28MAY26 140.00 C 3.00 3.50 2.98 3.29 +0.95 26 93 3,249 -20
28MAY26 142.50 C 1.90 2.31 1.89 2.10 +0.63 26 558 4,604 -310
28MAY26 145.00 C 1.15 1.44 1.14 1.31 +0.43 26 387 4,837 +62
28MAY26 147.50 C 0.65 0.73 0.65 0.78 +0.25 26 38 7,915 +1
28MAY26 150.00 C 0.40 0.49 0.39 0.46 +0.16 27 166 2,894 +125
28MAY26 152.50 C 0.00 0.00 0.00 0.26 +0.10 27 0 1,005 0
28MAY26 155.00 C 0.16 0.17 0.15 0.13 +0.05 27 107 1,430 -5
28MAY26 157.50 C 0.13 0.13 0.13 0.07 +0.03 28 11 644 0
28MAY26 160.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 531 0
28MAY26 165.00 C 0.06 0.06 0.06 0.01 0.00 29 50 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 222 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 63 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 81.10 +1.90 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 78.60 +1.87 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.10 +1.99 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.60 +1.97 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.10 +1.76 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.60 +1.60 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.23 +1.84 101 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 63.73 +1.79 96 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 61.11 +1.78 83 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.63 +1.64 81 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.23 +2.05 82 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 53.73 +1.92 78 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 51.11 +1.99 67 0 0 -3
29JUN26 92.50 C 0.00 0.00 0.00 48.61 +1.98 63 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 46.11 +1.99 59 0 0 -1
29JUN26 97.50 C 0.00 0.00 0.00 43.61 +1.88 56 0 0 -8
29JUN26 100.00 C 0.00 0.00 0.00 41.23 +1.93 58 0 0 -142
29JUN26 102.50 C 0.00 0.00 0.00 38.61 +2.06 49 0 2 -207
29JUN26 105.00 C 0.00 0.00 0.00 36.23 +1.92 51 0 6 -13
29JUN26 107.50 C 0.00 0.00 0.00 33.73 +1.98 47 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 31.23 +1.76 44 0 38 -299
29JUN26 112.50 C 0.00 0.00 0.00 28.77 +1.87 41 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 26.24 +1.91 37 0 374 -1,494
29JUN26 117.50 C 0.00 0.00 0.00 23.63 +1.82 31 0 212 0
29JUN26 120.00 C 20.98 20.98 20.98 21.16 +1.97 29 2 1,843 -114
29JUN26 122.50 C 0.00 0.00 0.00 18.82 +1.81 29 0 103 -153
29JUN26 125.00 C 0.00 0.00 0.00 16.67 +2.28 29 0 6,956 0
29JUN26 127.50 C 0.00 0.00 0.00 14.54 +1.99 29 0 635 0
29JUN26 130.00 C 0.00 0.00 0.00 12.40 +2.09 27 0 3,525 0
29JUN26 132.50 C 10.03 10.03 10.03 10.38 +1.91 26 5 1,807 0
29JUN26 135.00 C 0.00 0.00 0.00 8.53 +1.40 26 0 4,361 0
29JUN26 137.50 C 6.37 6.65 6.33 7.07 +1.49 26 257 1,524 -255
29JUN26 140.00 C 5.00 5.48 5.00 5.43 +1.09 25 47 1,548 -29
29JUN26 142.50 C 3.82 4.19 3.82 4.18 +0.85 24 63 2,293 -28
29JUN26 145.00 C 3.00 3.20 2.94 3.10 +0.59 24 48 1,689 -34
29JUN26 147.50 C 2.22 2.49 2.22 2.37 +0.52 24 86 2,060 -38
29JUN26 150.00 C 1.61 1.89 1.61 1.80 +0.46 24 170 2,523 +69
29JUN26 152.50 C 1.29 1.38 1.23 1.30 +0.35 24 139 1,474 -40
29JUN26 155.00 C 0.91 1.02 0.91 0.91 +0.26 24 149 1,440 +32
29JUN26 157.50 C 0.67 0.80 0.66 0.63 +0.19 24 75 3,045 +39
29JUN26 160.00 C 0.50 0.61 0.50 0.42 +0.13 24 36 1,624 0
29JUN26 162.50 C 0.43 0.43 0.41 0.28 +0.09 24 23 1,144 +5
29JUN26 165.00 C 0.00 0.00 0.00 0.18 +0.06 24 0 1,306 0
29JUN26 167.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 1,545 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 71.10 +1.68 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 68.60 +1.43 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 66.23 +1.57 75 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 63.73 +1.76 72 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 61.11 +1.69 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 58.63 +1.55 60 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 56.23 +1.47 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 53.73 +1.72 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 51.11 +1.58 49 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 48.61 +1.60 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 46.11 +1.57 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.61 +1.46 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 41.23 +1.46 42 0 0 0
30JUL26 102.50 C 38.34 38.34 38.34 38.61 +2.06 35 30 304 -60
30JUL26 105.00 C 0.00 0.00 0.00 36.25 +1.63 36 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 33.85 +1.78 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 31.31 +1.78 32 0 143 -32
30JUL26 112.50 C 0.00 0.00 0.00 29.06 +1.94 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.69 +1.97 32 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 24.36 +1.97 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.76 +1.64 27 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.56 +2.15 27 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.42 +2.06 26 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.37 +1.94 26 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 13.44 +1.81 26 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 11.63 +1.69 25 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 10.00 +1.51 25 0 156 0
30JUL26 137.50 C 0.00 0.00 0.00 8.40 +1.31 25 0 488 0
30JUL26 140.00 C 6.50 6.69 6.50 6.94 +1.08 24 112 473 +22
30JUL26 142.50 C 5.38 5.48 5.38 5.75 +0.90 24 60 720 +7
30JUL26 145.00 C 0.00 0.00 0.00 4.70 +0.77 24 0 686 0
30JUL26 147.50 C 3.72 3.72 3.72 3.82 +0.68 24 4 418 0
30JUL26 150.00 C 2.97 3.12 2.88 3.10 +0.61 24 31 571 +1
30JUL26 152.50 C 2.33 2.33 2.33 2.49 +0.53 24 2 719 +2
30JUL26 155.00 C 1.89 1.91 1.85 1.96 +0.45 24 84 455 +83
30JUL26 157.50 C 1.56 1.67 1.56 1.51 +0.35 24 11 536 +11
30JUL26 160.00 C 0.00 0.00 0.00 1.17 +0.28 24 0 1,140 0
30JUL26 162.50 C 1.03 1.03 1.03 0.90 +0.24 24 30 1,430 +30
30JUL26 165.00 C 0.00 0.00 0.00 0.67 +0.18 24 0 200 0
30JUL26 167.50 C 0.00 0.00 0.00 0.50 +0.14 24 0 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.37 +0.11 24 0 320 0
30JUL26 172.50 C 0.00 0.00 0.00 0.27 +0.08 24 0 14 0
30JUL26 175.00 C 0.00 0.00 0.00 0.20 +0.06 24 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.14 +0.04 24 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 71.10 +1.63 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 68.60 +1.43 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 66.23 +1.57 60 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 63.73 +1.76 57 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 61.11 +1.69 50 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 58.63 +1.55 47 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 56.23 +1.47 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 53.73 +1.72 45 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 51.11 +1.50 37 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 48.64 +1.52 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 46.20 +1.57 35 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 43.95 +1.56 39 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 41.36 +1.48 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 38.96 +1.57 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 36.61 +1.69 34 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.37 +1.90 34 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 31.84 +1.77 31 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 29.52 +1.80 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.16 +1.76 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.88 +1.71 28 0 0 0
28AUG26 120.00 C 22.07 22.07 22.07 22.63 +1.62 28 14 224 +14
28AUG26 122.50 C 0.00 0.00 0.00 20.43 +2.08 27 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.39 +1.95 26 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 16.48 +1.87 26 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 14.65 +1.80 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 12.90 +1.88 26 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 11.13 +1.53 25 0 163 0
28AUG26 137.50 C 9.42 9.42 9.35 9.62 +1.26 25 15 163 0
28AUG26 140.00 C 0.00 0.00 0.00 8.28 +1.23 25 0 164 0
28AUG26 142.50 C 7.05 7.05 7.05 7.06 +1.05 24 30 350 +15
28AUG26 145.00 C 5.69 6.00 5.69 6.00 +0.80 24 54 146 +54
28AUG26 147.50 C 4.90 4.90 4.90 5.13 +0.72 25 1 61 0
28AUG26 150.00 C 4.05 4.05 4.05 4.38 +0.64 25 1 58 +1
28AUG26 152.50 C 0.00 0.00 0.00 3.69 +0.48 25 0 137 0
28AUG26 155.00 C 2.89 3.03 2.89 3.14 +0.44 25 37 969 +20
28AUG26 157.50 C 2.43 2.49 2.41 2.62 +0.30 25 33 301 +2
28AUG26 160.00 C 2.22 2.22 2.22 2.22 +0.28 26 10 427 +10
28AUG26 162.50 C 1.67 1.87 1.67 1.84 +0.18 26 11 202 +11
28AUG26 165.00 C 1.54 1.54 1.54 1.55 +0.16 26 105 566 +105
28AUG26 167.50 C 1.29 1.29 1.29 1.29 +0.10 26 30 318 +30
28AUG26 170.00 C 0.00 0.00 0.00 1.07 +0.07 26 0 118 0
28AUG26 172.50 C 0.00 0.00 0.00 0.93 +0.08 27 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.53 0.00 27 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.30 -0.04 28 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.20 -0.04 28 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.13 -0.05 28 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.10 +1.48 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.60 +1.42 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.23 +1.57 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.73 +1.48 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.12 +1.45 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.65 +1.45 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.23 +1.47 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.73 +1.53 31 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.15 +1.39 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 48.71 +1.25 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.29 +1.52 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 44.02 +1.47 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 41.68 +1.54 32 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 39.12 +1.34 28 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.82 +1.46 29 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 34.45 +1.48 28 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 32.26 +1.62 29 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 29.86 +1.85 28 0 356 0
29SEP26 115.00 C 27.30 27.30 27.30 27.65 +1.54 27 4 31 0
29SEP26 117.50 C 0.00 0.00 0.00 25.54 +1.98 28 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 24.02 +2.19 30 0 1,300 0
29SEP26 122.50 C 0.00 0.00 0.00 21.29 +1.46 26 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.35 +2.00 26 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 17.46 +1.86 26 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 15.43 +1.77 25 0 303 0
29SEP26 132.50 C 0.00 0.00 0.00 13.64 +1.53 24 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 12.07 +1.47 24 0 1,275 0
29SEP26 137.50 C 10.37 10.37 10.37 10.61 +1.32 24 1 1,071 0
29SEP26 140.00 C 8.80 8.80 8.80 9.29 +1.22 24 10 9,728 0
29SEP26 142.50 C 0.00 0.00 0.00 8.05 +1.09 24 0 1,296 0
29SEP26 145.00 C 6.75 6.75 6.75 6.99 +0.96 24 4 10,142 0
29SEP26 147.50 C 5.93 5.93 5.93 6.11 +0.94 24 1 792 +1
29SEP26 150.00 C 5.10 5.10 5.10 5.27 +0.83 24 1 1,763 +1
29SEP26 152.50 C 4.19 4.36 4.19 4.55 +0.78 24 2 364 +2
29SEP26 155.00 C 3.66 3.66 3.66 3.90 +0.68 24 3 750 +3
29SEP26 157.50 C 3.07 3.21 3.07 3.34 +0.59 24 10 597 +2
29SEP26 160.00 C 2.65 2.65 2.65 2.84 +0.51 25 6 752 +6
29SEP26 162.50 C 2.30 2.30 2.30 2.42 +0.41 25 13 612 0
29SEP26 165.00 C 0.00 0.00 0.00 2.04 +0.38 25 0 8,635 0
29SEP26 167.50 C 0.00 0.00 0.00 1.73 +0.35 25 0 711 0
29SEP26 170.00 C 1.38 1.38 1.38 1.44 +0.31 25 1 173 0
29SEP26 172.50 C 0.00 0.00 0.00 1.28 +0.35 25 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 1.07 +0.31 25 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.91 +0.30 25 0 224 0
29SEP26 180.00 C 0.81 0.81 0.81 0.75 +0.22 25 3 3 +3
29SEP26 182.50 C 0.00 0.00 0.00 0.62 +0.16 25 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.52 +0.13 26 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.42 +0.08 26 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.36 +0.08 26 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 71.48 +1.83 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 69.03 +1.85 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.58 +1.80 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.14 +1.89 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.70 +1.85 30 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 58.65 +1.22 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.31 +1.35 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.87 +1.19 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.47 +1.11 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 49.13 +1.05 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.78 +1.08 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.53 +1.03 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.28 +1.46 24 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 39.89 +1.17 24 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 37.67 +1.09 24 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 35.46 +1.11 25 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.34 +1.18 25 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 31.21 +1.21 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 29.06 +1.13 25 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 27.06 +2.09 25 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 25.07 +1.08 25 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 23.67 +1.56 26 0 673 0
30DEC26 125.00 C 20.80 20.80 20.80 21.85 +2.09 26 4 421 +4
30DEC26 127.50 C 0.00 0.00 0.00 20.09 +2.00 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 18.39 +1.83 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 16.80 +1.76 25 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 15.23 +1.94 25 0 983 0
30DEC26 137.50 C 12.82 13.44 12.82 13.41 +1.42 24 98 766 +98
30DEC26 140.00 C 0.00 0.00 0.00 12.05 +1.20 24 0 543 0
30DEC26 142.50 C 10.61 10.65 10.61 10.83 +1.10 24 43 877 +30
30DEC26 145.00 C 0.00 0.00 0.00 9.82 +1.10 24 0 280 0
30DEC26 147.50 C 8.33 8.68 8.33 8.92 +1.14 24 16 337 +15
30DEC26 150.00 C 0.00 0.00 0.00 8.10 +1.21 24 0 1,939 0
30DEC26 152.50 C 0.00 0.00 0.00 7.30 +1.17 25 0 239 0
30DEC26 155.00 C 5.95 5.95 5.95 6.65 +1.27 25 1 171 +1
30DEC26 157.50 C 0.00 0.00 0.00 6.01 +1.14 25 0 473 0
30DEC26 160.00 C 4.72 4.72 4.72 5.43 +1.18 25 1 2,259 -1
30DEC26 162.50 C 4.45 4.45 4.45 4.94 +1.10 25 45 685 +45
30DEC26 165.00 C 3.69 3.69 3.69 4.44 +1.09 26 3 259 +3
30DEC26 167.50 C 3.40 3.40 3.35 4.02 +1.24 26 79 191 +78
30DEC26 170.00 C 2.98 2.98 2.98 3.66 +1.23 26 45 443 +45
30DEC26 172.50 C 0.00 0.00 0.00 3.29 +1.22 26 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.06 +1.29 27 0 121 0
30DEC26 177.50 C 0.00 0.00 0.00 2.71 +1.15 26 0 291 0
30DEC26 180.00 C 0.00 0.00 0.00 2.53 +1.26 27 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 2.27 +1.18 27 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 2.08 +1.17 27 0 2 0
30DEC26 187.50 C 0.00 0.00 0.00 1.89 +1.11 27 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 1.66 +1.02 27 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 1.54 +1.02 28 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 1.42 +0.98 28 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 1.30 +0.94 28 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 1.18 +0.89 28 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.98 +0.79 29 0 0 0
30DEC26 210.00 C 0.70 0.70 0.70 0.83 +0.70 29 25 181 +25
30MAR27 70.00 C 0.00 0.00 0.00 71.48 +1.67 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 69.03 +1.83 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 66.58 +1.47 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 64.14 +1.44 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.74 +1.41 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.39 +1.96 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.05 +1.37 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.69 +2.01 0 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 52.41 +2.05 20 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 50.09 +1.54 22 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 47.80 +1.50 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.55 +1.09 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.28 +1.19 24 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 41.06 +1.31 24 0 0 0
30MAR27 105.00 C 38.28 38.28 38.26 38.86 +1.56 24 3 96 0
30MAR27 107.50 C 0.00 0.00 0.00 36.71 +1.09 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 34.60 +1.12 24 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 32.41 +0.99 24 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.48 +1.04 24 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 28.49 +1.02 24 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 26.56 +1.26 24 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 24.79 +1.06 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.83 +1.87 26 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 22.18 +1.73 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.69 +1.69 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 19.20 +1.55 25 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 17.81 +1.90 25 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 16.01 +1.32 24 0 60 0
30MAR27 140.00 C 13.93 13.93 13.93 14.75 +1.11 25 2 33 0
30MAR27 142.50 C 0.00 0.00 0.00 13.66 +1.05 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.58 +1.07 25 0 253 0
30MAR27 147.50 C 10.18 10.18 10.12 11.63 +1.05 25 10 154 +10
30MAR27 150.00 C 0.00 0.00 0.00 10.84 +1.19 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 10.06 +1.30 25 0 160 0
30MAR27 155.00 C 7.77 7.89 7.77 9.28 +1.28 26 45 105 +2
30MAR27 157.50 C 0.00 0.00 0.00 8.67 +1.43 26 0 0 0
30MAR27 160.00 C 6.34 6.34 6.34 8.06 +1.54 26 2 134 0
30MAR27 162.50 C 0.00 0.00 0.00 7.45 +1.53 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 6.93 +1.61 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 6.47 +1.72 27 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.01 +1.72 27 0 13 0
30MAR27 172.50 C 0.00 0.00 0.00 5.56 +1.74 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.19 +1.60 27 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 4.86 +1.73 28 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.67 +1.90 28 0 10 0
30MAR27 182.50 C 0.00 0.00 0.00 4.20 +1.77 28 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 4.04 +1.87 28 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 3.80 +1.89 29 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.57 +1.92 29 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.33 +1.87 29 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.10 +1.82 29 0 62 0
30MAR27 197.50 C 0.00 0.00 0.00 2.90 +1.77 29 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.75 +1.76 30 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 2.43 +1.71 30 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 2.13 +1.59 30 0 2 0
TOTAL CALL 5,257 170,531 -10,073
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.01 110 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.02 100 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.03 90 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.05 80 0 50 0
15MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.07 71 0 278 0
15MAY26 125.00 P 0.00 0.00 0.00 0.01 -0.10 61 0 161 0
15MAY26 127.50 P 0.00 0.00 0.00 0.01 -0.15 51 0 182 0
15MAY26 130.00 P 0.04 0.04 0.04 0.03 -0.23 48 5 601 +5
15MAY26 132.50 P 0.09 0.09 0.08 0.06 -0.35 43 17 829 +3
15MAY26 135.00 P 0.32 0.32 0.19 0.15 -0.57 38 29 1,068 -7
15MAY26 137.50 P 0.75 0.85 0.40 0.39 -0.94 33 163 534 +63
15MAY26 140.00 P 1.73 1.73 1.00 1.04 -1.80 28 138 169 -5
15MAY26 142.50 P 0.00 0.00 0.00 2.70 -2.12 32 0 131 0
15MAY26 145.00 P 0.00 0.00 0.00 4.94 -2.33 39 0 176 0
15MAY26 147.50 P 0.00 0.00 0.00 7.13 -2.28 0 0 40 0
15MAY26 150.00 P 0.00 0.00 0.00 9.69 -2.12 41 0 151 0
15MAY26 152.50 P 0.00 0.00 0.00 12.22 -2.00 56 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 14.62 -2.07 0 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 17.12 -1.95 0 0 0 0
15MAY26 160.00 P 19.52 19.52 19.41 19.61 -2.16 0 128 128 +126
15MAY26 162.50 P 0.00 0.00 0.00 22.11 -2.04 0 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 24.61 -1.91 0 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 27.11 -1.95 0 0 0 0
15MAY26 170.00 P 0.00 0.00 0.00 29.61 -2.02 0 0 0 0
15MAY26 172.50 P 0.00 0.00 0.00 32.11 -2.07 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 0.02 -0.07 41 0 5 0
22MAY26 122.50 P 0.00 0.00 0.00 0.04 -0.10 39 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 0.07 -0.16 37 0 73 0
22MAY26 127.50 P 0.00 0.00 0.00 0.14 -0.25 36 0 30 0
22MAY26 130.00 P 0.36 0.36 0.36 0.26 -0.38 34 8 54 +8
22MAY26 132.50 P 0.60 0.60 0.50 0.49 -0.55 33 11 100 +11
22MAY26 135.00 P 1.08 1.08 0.75 0.82 -0.80 31 53 179 +48
22MAY26 137.50 P 1.66 1.66 1.40 1.45 -1.06 30 112 323 +107
22MAY26 140.00 P 2.77 2.77 2.34 2.33 -1.56 28 86 516 +82
22MAY26 142.50 P 0.00 0.00 0.00 3.79 -1.63 29 0 0 0
22MAY26 145.00 P 0.00 0.00 0.00 5.35 -2.01 26 0 18 0
22MAY26 147.50 P 0.00 0.00 0.00 7.79 -2.02 33 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 9.83 -2.37 28 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 12.22 -2.44 28 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 14.68 -2.48 28 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 17.17 -2.49 29 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 19.67 -2.49 32 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 22.17 -1.98 36 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 24.77 -1.79 54 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 27.27 -1.88 58 0 0 0
22MAY26 170.00 P 0.00 0.00 0.00 29.61 -2.54 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 51 0 663 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,492 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,659 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,090 0
28MAY26 115.00 P 0.09 0.09 0.09 0.01 -0.03 36 27 1,638 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.06 33 0 2,510 0
28MAY26 120.00 P 0.17 0.17 0.16 0.02 -0.10 32 329 8,438 -229
28MAY26 122.50 P 0.16 0.16 0.16 0.04 -0.16 30 40 1,616 -40
28MAY26 125.00 P 0.30 0.30 0.24 0.07 -0.27 29 151 5,716 +151
28MAY26 127.50 P 0.32 0.32 0.32 0.15 -0.41 28 5 1,146 +5
28MAY26 130.00 P 0.63 0.63 0.48 0.32 -0.54 28 105 3,057 -48
28MAY26 132.50 P 0.96 0.96 0.70 0.61 -0.72 28 587 2,288 +144
28MAY26 135.00 P 1.34 1.34 1.10 1.12 -0.90 27 185 1,814 +108
28MAY26 137.50 P 2.06 2.06 1.70 1.78 -1.17 26 108 3,086 -92
28MAY26 140.00 P 3.22 3.22 2.72 2.78 -1.41 26 134 2,898 -108
28MAY26 142.50 P 4.60 4.60 4.35 4.17 -1.67 26 14 644 +10
28MAY26 145.00 P 6.36 6.36 6.10 5.90 -2.28 27 6 771 -4
28MAY26 147.50 P 7.76 7.76 7.76 7.79 -2.07 26 50 546 0
28MAY26 150.00 P 10.73 10.73 9.80 10.02 -2.34 27 55 111 +50
28MAY26 152.50 P 0.00 0.00 0.00 12.33 -2.42 27 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 14.73 -2.46 27 0 5 0
28MAY26 157.50 P 0.00 0.00 0.00 17.70 -1.97 44 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 19.67 -2.49 27 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 22.83 -1.83 55 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 24.77 -1.91 43 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 27.27 -1.88 46 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 29.61 -2.54 0 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 32.11 -2.14 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 34.54 -2.14 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 37.05 -2.24 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 39.55 -2.13 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 42.05 -2.60 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 44.55 -2.21 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 47.05 -2.13 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 49.65 -1.88 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 52.04 -2.19 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 54.55 -2.20 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 57.05 -2.24 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 59.53 -2.21 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 64.54 -2.18 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 69.54 -2.25 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 674 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,525 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,777 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,651 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,005 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,069 0
29JUN26 100.00 P 0.21 0.21 0.21 0.01 -0.01 33 5 5,410 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 3,534 0
29JUN26 105.00 P 0.22 0.22 0.20 0.03 -0.01 33 30 891 -30
29JUN26 107.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 1,500 0
29JUN26 110.00 P 0.30 0.30 0.30 0.08 -0.02 32 5 5,386 +5
29JUN26 112.50 P 0.00 0.00 0.00 0.12 -0.04 31 0 2,464 0
29JUN26 115.00 P 0.38 0.38 0.38 0.18 -0.07 30 5 4,883 0
29JUN26 117.50 P 0.54 0.54 0.54 0.28 -0.09 30 100 2,839 0
29JUN26 120.00 P 0.63 0.63 0.60 0.42 -0.13 29 426 3,313 +201
29JUN26 122.50 P 0.82 0.82 0.82 0.60 -0.20 29 4 2,304 0
29JUN26 125.00 P 1.08 1.08 0.94 0.85 -0.28 28 337 2,902 +213
29JUN26 127.50 P 1.36 1.36 1.23 1.18 -0.39 28 187 2,583 -2
29JUN26 130.00 P 1.82 1.82 1.60 1.58 -0.55 27 130 3,269 +91
29JUN26 132.50 P 2.22 2.22 2.07 2.08 -0.62 26 73 1,533 +52
29JUN26 135.00 P 2.93 2.93 2.69 2.77 -0.78 26 96 4,056 +31
29JUN26 137.50 P 3.80 3.83 3.49 3.60 -0.97 25 65 1,771 +4
29JUN26 140.00 P 4.96 4.96 4.55 4.64 -1.16 24 42 1,648 +12
29JUN26 142.50 P 6.21 6.35 5.81 5.90 -1.36 24 6 779 +3
29JUN26 145.00 P 7.40 7.40 7.40 7.41 -1.74 24 5 807 0
29JUN26 147.50 P 0.00 0.00 0.00 9.15 -2.09 24 0 294 0
29JUN26 150.00 P 0.00 0.00 0.00 11.06 -2.27 24 0 151 0
29JUN26 152.50 P 0.00 0.00 0.00 13.10 -1.77 24 0 39 0
29JUN26 155.00 P 15.68 15.93 15.67 15.27 -2.01 24 270 480 +103
29JUN26 157.50 P 0.00 0.00 0.00 17.70 -2.13 26 0 75 0
29JUN26 160.00 P 20.70 20.70 20.52 19.82 -2.34 24 58 1,102 +51
29JUN26 162.50 P 22.20 22.31 22.09 22.83 -1.83 33 110 78 +43
29JUN26 165.00 P 24.67 24.76 24.51 24.77 -1.91 27 142 114 +32
29JUN26 167.50 P 27.19 27.19 27.19 27.27 -1.88 29 30 43 +17
29JUN26 170.00 P 0.00 0.00 0.00 30.55 -1.60 42 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 32.20 -2.05 30 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.70 -0.98 48 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 37.05 -2.24 0 0 10 0
29JUN26 180.00 P 0.00 0.00 0.00 39.59 -2.28 0 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 42.07 -2.58 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 44.60 -2.16 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 47.10 -2.08 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 49.65 -1.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 52.05 -2.18 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 54.55 -2.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 57.10 -2.19 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 59.77 -1.97 51 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 64.61 -2.11 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 69.76 -2.03 57 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 249 0
30JUL26 97.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 84 0
30JUL26 100.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.13 -0.05 29 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.19 -0.08 28 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.29 -0.10 28 0 95 0
30JUL26 115.00 P 0.00 0.00 0.00 0.41 -0.14 28 0 267 0
30JUL26 117.50 P 0.00 0.00 0.00 0.57 -0.21 27 0 381 0
30JUL26 120.00 P 1.10 1.10 1.10 0.80 -0.28 27 5 726 0
30JUL26 122.50 P 1.45 1.45 1.45 1.09 -0.36 27 3 552 0
30JUL26 125.00 P 0.00 0.00 0.00 1.46 -0.44 26 0 3,749 0
30JUL26 127.50 P 2.01 2.01 1.95 1.91 -0.57 26 17 1,419 +17
30JUL26 130.00 P 2.53 2.57 2.53 2.49 -0.55 26 45 871 +43
30JUL26 132.50 P 3.26 3.26 3.18 3.08 -0.74 25 103 1,181 +99
30JUL26 135.00 P 4.20 4.20 4.20 3.85 -0.85 25 30 1,228 +30
30JUL26 137.50 P 5.16 5.16 4.70 4.78 -1.01 24 57 636 +57
30JUL26 140.00 P 6.32 6.33 5.78 5.89 -1.20 24 75 792 -5
30JUL26 142.50 P 7.29 7.40 7.29 7.13 -1.40 24 2 384 0
30JUL26 145.00 P 0.00 0.00 0.00 8.59 -1.71 24 0 374 0
30JUL26 147.50 P 0.00 0.00 0.00 10.23 -1.45 24 0 373 0
30JUL26 150.00 P 0.00 0.00 0.00 12.03 -1.92 24 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 13.94 -2.01 24 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 15.95 -2.10 24 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 18.05 -2.20 24 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 20.25 -2.27 24 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 22.83 -2.03 27 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 24.86 -2.39 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 27.27 -2.42 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.55 -1.61 34 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.25 -2.40 27 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 35.70 -1.45 39 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 37.24 -2.41 30 0 0 0
30JUL26 180.00 P 39.43 39.43 39.43 39.96 -2.19 35 27 27 +27
30JUL26 182.50 P 0.00 0.00 0.00 42.25 -2.40 33 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 44.75 -2.40 34 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 47.25 -2.40 35 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 49.74 -2.41 37 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 52.25 -2.40 38 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 54.75 -2.40 39 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 57.26 -2.39 41 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 59.77 -2.38 43 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 64.77 -2.38 45 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 69.77 -2.37 47 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.09 -0.04 29 0 271 0
28AUG26 102.50 P 0.00 0.00 0.00 0.14 -0.06 29 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 0.20 -0.08 28 0 7 0
28AUG26 107.50 P 0.00 0.00 0.00 0.29 -0.10 28 0 2 0
28AUG26 110.00 P 0.86 0.86 0.86 0.40 -0.15 28 25 168 +25
28AUG26 112.50 P 0.00 0.00 0.00 0.56 -0.20 28 0 10 0
28AUG26 115.00 P 1.25 1.25 1.25 0.77 -0.23 28 10 322 -10
28AUG26 117.50 P 1.50 1.50 1.44 1.01 -0.31 27 61 668 +61
28AUG26 120.00 P 1.81 1.81 1.70 1.34 -0.38 27 62 455 +50
28AUG26 122.50 P 2.12 2.12 2.08 1.74 -0.43 27 61 781 +59
28AUG26 125.00 P 2.72 2.72 2.46 2.20 -0.56 27 557 711 +528
28AUG26 127.50 P 3.16 3.16 2.98 2.79 -0.65 27 307 410 +265
28AUG26 130.00 P 3.88 3.88 3.61 3.47 -0.73 26 260 652 +246
28AUG26 132.50 P 4.59 4.61 4.31 4.23 -0.84 26 442 619 +338
28AUG26 135.00 P 5.53 5.53 5.18 5.11 -0.99 26 121 759 +23
28AUG26 137.50 P 0.00 0.00 0.00 6.16 -0.97 26 0 461 0
28AUG26 140.00 P 7.55 7.55 7.55 7.30 -1.18 26 1 797 0
28AUG26 142.50 P 8.68 8.76 8.68 8.57 -1.28 25 2 494 0
28AUG26 145.00 P 0.00 0.00 0.00 10.11 -1.60 26 0 116 0
28AUG26 147.50 P 0.00 0.00 0.00 11.71 -1.68 26 0 3 0
28AUG26 150.00 P 0.00 0.00 0.00 13.43 -2.12 26 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 15.04 -2.03 25 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 16.99 -2.08 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 18.98 -2.21 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.09 -2.25 26 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 23.24 -1.62 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 25.60 -1.65 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 27.97 -1.72 28 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 30.55 -1.61 30 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 32.57 -2.08 28 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 35.70 -1.62 34 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 37.24 -2.51 27 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 39.96 -2.25 31 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 42.25 -2.43 29 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 44.75 -2.42 31 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 47.26 -2.39 32 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 49.74 -2.41 33 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 52.25 -2.40 34 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 54.75 -2.40 35 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 57.26 -2.39 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 59.77 -2.38 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 64.77 -2.38 40 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 69.77 -2.38 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 0.00 31 0 690 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 583 0
29SEP26 95.00 P 0.58 0.58 0.58 0.11 -0.02 29 2 652 -2
29SEP26 97.50 P 0.63 0.63 0.63 0.15 -0.03 29 1 544 +1
29SEP26 100.00 P 0.88 0.88 0.88 0.22 -0.03 29 5 734 -5
29SEP26 102.50 P 0.00 0.00 0.00 0.30 -0.06 29 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.40 -0.08 28 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.55 -0.10 28 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 0.71 -0.15 28 0 4,946 0
29SEP26 112.50 P 1.42 1.42 1.42 0.94 -0.17 28 1 3,770 0
29SEP26 115.00 P 1.69 1.77 1.69 1.20 -0.24 27 2 2,223 0
29SEP26 117.50 P 1.96 1.96 1.96 1.52 -0.30 27 1 1,893 +1
29SEP26 120.00 P 2.40 2.40 2.40 1.91 -0.36 27 10 1,257 0
29SEP26 122.50 P 2.67 2.67 2.67 2.35 -0.47 27 1 4,703 0
29SEP26 125.00 P 0.00 0.00 0.00 2.91 -0.52 27 0 3,900 0
29SEP26 127.50 P 3.88 3.88 3.88 3.52 -0.66 26 1 561 0
29SEP26 130.00 P 4.43 4.43 4.43 4.26 -0.74 26 1 801 +1
29SEP26 132.50 P 0.00 0.00 0.00 5.07 -0.87 26 0 1,239 0
29SEP26 135.00 P 6.26 6.26 6.14 6.00 -0.97 26 97 962 +94
29SEP26 137.50 P 7.32 7.32 7.04 7.05 -1.08 26 10 935 -8
29SEP26 140.00 P 8.51 8.51 8.30 8.18 -1.19 25 34 7,139 +33
29SEP26 142.50 P 0.00 0.00 0.00 9.46 -1.27 25 0 780 0
29SEP26 145.00 P 0.00 0.00 0.00 10.91 -1.41 25 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 12.46 -1.67 25 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 14.13 -1.53 26 0 30 0
29SEP26 152.50 P 0.00 0.00 0.00 15.90 -1.48 26 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 17.49 -1.82 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 19.44 -1.75 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 21.46 -1.88 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 23.56 -1.30 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 26.00 -1.25 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 28.20 -1.49 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 30.55 -1.88 27 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 32.69 -1.96 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.70 -1.62 31 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 37.31 -2.44 25 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 39.96 -2.25 28 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 42.25 -2.43 27 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 44.75 -2.42 28 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 47.27 -2.38 29 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 49.76 -2.39 30 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 52.26 -2.39 31 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.76 -2.39 32 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 57.26 -2.39 33 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 59.77 -2.38 35 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 64.77 -2.38 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 69.77 -2.38 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 127 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.10 +0.04 30 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.15 +0.06 30 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.20 +0.08 30 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.26 +0.08 29 0 290 0
30DEC26 92.50 P 0.00 0.00 0.00 0.34 +0.09 29 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.44 +0.09 29 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.56 +0.11 29 0 127 0
30DEC26 100.00 P 1.55 1.55 1.55 0.72 +0.09 28 2 2,710 -2
30DEC26 102.50 P 0.00 0.00 0.00 0.92 +0.12 28 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 1.14 +0.09 28 0 169 0
30DEC26 107.50 P 0.00 0.00 0.00 1.39 +0.07 28 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 1.71 +0.05 28 0 884 0
30DEC26 112.50 P 0.00 0.00 0.00 2.03 -0.02 27 0 2,186 0
30DEC26 115.00 P 3.18 3.18 3.18 2.46 -0.06 27 100 799 +86
30DEC26 117.50 P 3.60 3.60 3.45 2.90 -0.14 27 35 1,734 +29
30DEC26 120.00 P 0.00 0.00 0.00 3.45 -0.21 27 0 952 0
30DEC26 122.50 P 0.00 0.00 0.00 4.02 -0.31 27 0 297 0
30DEC26 125.00 P 0.00 0.00 0.00 4.69 -0.43 26 0 1,725 0
30DEC26 127.50 P 5.74 5.74 5.74 5.42 -0.53 26 50 452 0
30DEC26 130.00 P 0.00 0.00 0.00 6.23 -0.69 26 0 1,291 0
30DEC26 132.50 P 0.00 0.00 0.00 7.14 -0.78 26 0 210 0
30DEC26 135.00 P 0.00 0.00 0.00 8.08 -1.01 26 0 201 0
30DEC26 137.50 P 0.00 0.00 0.00 9.18 -1.10 25 0 309 0
30DEC26 140.00 P 0.00 0.00 0.00 10.30 -1.33 25 0 652 0
30DEC26 142.50 P 0.00 0.00 0.00 11.58 -1.43 25 0 80 0
30DEC26 145.00 P 13.50 13.50 13.45 13.09 -1.43 25 32 33 +2
30DEC26 147.50 P 0.00 0.00 0.00 14.71 -1.39 26 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 16.30 -0.84 26 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 17.63 -1.23 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 19.47 -1.13 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 21.32 -1.23 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 23.51 -0.96 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 25.47 -0.99 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 27.47 -1.01 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 29.53 -0.80 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 31.63 -1.08 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 33.77 -1.11 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 35.96 -1.36 27 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 37.98 -1.77 26 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 40.28 -1.93 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 42.73 -1.96 27 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 45.04 -2.13 26 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 47.38 -2.27 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 49.76 -2.39 26 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 52.26 -2.39 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 54.76 -2.39 28 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 57.26 -2.39 28 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.77 -2.38 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 64.77 -2.38 31 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 69.77 -2.38 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 76 0
30MAR27 72.50 P 0.90 0.90 0.90 0.02 +0.01 26 10 10 +10
30MAR27 75.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 54 0
30MAR27 77.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 1 0
30MAR27 80.00 P 1.23 1.23 1.23 0.08 +0.02 26 1 111 +1
30MAR27 82.50 P 0.00 0.00 0.00 0.12 +0.03 26 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.30 +0.02 26 0 97 0
30MAR27 92.50 P 0.00 0.00 0.00 0.41 +0.02 26 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.55 +0.02 26 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 0.73 +0.01 26 0 44 0
30MAR27 100.00 P 0.00 0.00 0.00 0.93 -0.01 26 0 218 0
30MAR27 102.50 P 0.00 0.00 0.00 1.18 -0.03 26 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.46 -0.08 26 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 1.82 -0.09 26 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.19 -0.18 26 0 376 0
30MAR27 112.50 P 0.00 0.00 0.00 2.68 -0.20 26 0 185 0
30MAR27 115.00 P 0.00 0.00 0.00 3.17 -0.30 26 0 192 0
30MAR27 117.50 P 0.00 0.00 0.00 3.78 -0.36 26 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 4.42 -0.45 26 0 987 0
30MAR27 122.50 P 0.00 0.00 0.00 5.16 -0.56 26 0 86 0
30MAR27 125.00 P 0.00 0.00 0.00 5.97 -0.61 26 0 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 6.81 -0.80 26 0 132 0
30MAR27 130.00 P 0.00 0.00 0.00 7.81 -0.85 26 0 875 0
30MAR27 132.50 P 0.00 0.00 0.00 8.82 -1.01 26 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 9.94 -1.14 26 0 470 0
30MAR27 137.50 P 0.00 0.00 0.00 11.15 -1.20 26 0 57 0
30MAR27 140.00 P 13.44 13.44 13.44 12.37 -1.42 26 3 5 -3
30MAR27 142.50 P 0.00 0.00 0.00 13.76 -1.50 26 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 15.18 -1.49 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.75 -0.97 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 18.48 -1.36 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.23 -1.26 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.00 -1.26 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.91 -1.15 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 25.85 -1.07 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.81 -1.07 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.85 -1.02 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.95 -0.96 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.07 -0.98 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.20 -1.01 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.42 -1.01 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.67 -1.05 31 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 42.91 -1.10 31 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 45.11 -0.96 32 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 47.35 -1.23 32 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 49.61 -1.15 32 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 51.62 -1.59 32 0 39 0
30MAR27 192.50 P 0.00 0.00 0.00 54.40 -1.68 34 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.48 -1.50 33 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.79 -1.95 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 61.13 -1.93 34 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 65.82 -1.36 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 70.55 -2.20 34 0 0 0
TOTAL PUT 7,344 242,883 +3,305
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$ 7.34
28MAY26 4.90 C 0.00 0.00 0.00 2.45 -0.04 89 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.35 -0.04 85 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 -0.04 74 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.85 -0.04 65 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.60 -0.04 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.35 -0.04 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.10 -0.04 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 -0.04 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.35 -0.04 13 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.14 -0.04 13 0 467 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 1,162 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 1 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 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.65 -0.04 70 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.55 -0.04 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.45 -0.04 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 -0.04 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 -0.04 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 -0.04 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 -0.04 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 -0.04 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 -0.04 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 -0.04 19 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 -0.04 12 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.35 -0.05 0 0 265 0
29JUN26 7.25 C 0.15 0.15 0.15 0.15 -0.05 12 77 204 +72
29JUN26 7.50 C 0.04 0.05 0.04 0.05 -0.01 14 483 1,404 +253
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 14 0 1,413 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.45 -0.04 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.35 -0.04 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.10 -0.04 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.85 -0.04 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.60 -0.04 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.35 -0.04 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 -0.04 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.85 -0.04 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.60 -0.04 12 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.36 -0.05 13 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.18 -0.03 14 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 -0.02 14 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.01 14 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.35 -0.04 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.10 -0.04 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.85 -0.04 37 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.60 -0.04 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.35 -0.04 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.10 -0.04 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.85 -0.04 17 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.60 -0.04 11 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.37 -0.05 14 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.21 -0.03 15 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.11 -0.02 15 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.55 -0.04 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.45 -0.04 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 -0.04 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 -0.04 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 -0.04 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 -0.04 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.04 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 -0.04 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.85 -0.04 15 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.04 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.03 16 0 160 0
29SEP26 7.25 C 0.22 0.22 0.22 0.26 -0.01 16 64 93 +64
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.01 16 0 231 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 0.00 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 15 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 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 -0.04 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 -0.04 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 -0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.04 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 -0.04 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 -0.04 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.86 -0.03 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 -0.03 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 -0.02 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.02 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -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 0.07 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 -0.04 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.35 -0.04 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.10 -0.04 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.85 -0.04 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 -0.04 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.35 -0.04 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.11 -0.04 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 -0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.73 -0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 -0.02 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.44 -0.01 16 0 160 0
30MAR27 7.50 C 0.27 0.27 0.27 0.34 0.00 16 200 365 +200
30MAR27 7.75 C 0.00 0.00 0.00 0.26 0.00 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 0.00 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.01 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 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 824 9,139 +589
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 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 26 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2,802 0
28MAY26 7.25 P 0.04 0.04 0.04 0.04 +0.01 13 87 3,675 -20
28MAY26 7.50 P 0.00 0.00 0.00 0.19 +0.03 15 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.18 +0.06 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.43 +0.06 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.68 +0.06 63 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.93 +0.06 70 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 +0.06 76 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.43 +0.06 82 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.68 +0.06 88 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 52 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 21 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 15 0 914 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.02 14 0 1,318 0
29JUN26 7.25 P 0.20 0.22 0.20 0.21 +0.02 13 150 446 +97
29JUN26 7.50 P 0.00 0.00 0.00 0.41 +0.03 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.63 +0.03 12 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.04 16 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 +0.04 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.05 29 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.05 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 +0.05 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.05 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 +0.05 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 +0.05 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.89 +0.05 51 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 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 0.06 +0.01 15 0 138 0
30JUL26 7.00 P 0.00 0.00 0.00 0.13 +0.02 14 0 80 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 +0.03 15 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.44 +0.03 15 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.66 +0.04 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 +0.04 14 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.13 +0.04 17 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.39 +0.05 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.64 +0.05 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.89 +0.05 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.14 +0.05 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 +0.05 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 +0.05 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 13 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 +0.01 16 0 36 0
28AUG26 7.00 P 0.00 0.00 0.00 0.17 +0.01 15 0 7 0
28AUG26 7.25 P 0.00 0.00 0.00 0.30 +0.02 16 0 37 0
28AUG26 7.50 P 0.00 0.00 0.00 0.47 +0.03 16 0 147 0
28AUG26 7.75 P 0.00 0.00 0.00 0.68 +0.03 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.89 +0.04 16 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.13 +0.04 15 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.41 +0.06 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.65 +0.06 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.89 +0.05 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.14 +0.05 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.39 +0.05 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.64 +0.05 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 16 0 313 0
29SEP26 6.50 P 0.08 0.08 0.08 0.07 +0.01 17 3 350 -3
29SEP26 6.75 P 0.14 0.14 0.14 0.13 +0.02 17 2 826 +2
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.03 17 0 169 0
29SEP26 7.25 P 0.38 0.38 0.38 0.35 +0.04 17 50 314 +50
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.04 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 +0.04 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.08 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.04 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 +0.04 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 +0.04 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 +0.05 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.05 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.05 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 +0.06 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 17 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 0.06 +0.01 16 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.01 16 0 295 0
30DEC26 6.75 P 0.19 0.19 0.19 0.17 +0.01 16 74 1,093 +74
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.02 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.03 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 +0.03 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.04 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.04 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.04 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 +0.04 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.05 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.04 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 +0.05 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 +0.06 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 6.25 P 0.10 0.10 0.10 0.10 +0.02 17 3 31 +3
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.02 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 +0.02 16 0 71 0
30MAR27 7.00 P 0.35 0.35 0.35 0.34 +0.03 17 13 668 +13
30MAR27 7.25 P 0.00 0.00 0.00 0.46 +0.03 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.60 +0.02 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.77 +0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.96 +0.04 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.04 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 +0.05 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 +0.04 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.04 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 +0.06 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 +0.06 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.96 +0.08 32 0 0 0
TOTAL PUT 382 19,489 +216
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$ 33.64
28MAY26 20.00 C 0.00 0.00 0.00 13.66 -0.36 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.66 -0.34 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.66 -0.33 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.66 -0.33 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.67 -0.32 62 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.67 -0.34 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.67 -0.32 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.87 -0.14 80 0 45 0
28MAY26 28.00 C 5.54 5.54 5.54 5.67 -0.32 26 10 71 -10
28MAY26 29.00 C 0.00 0.00 0.00 4.67 -0.32 0 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 3.68 -0.32 25 0 172 0
28MAY26 31.00 C 2.54 2.54 2.54 2.71 -0.31 25 4 396 0
28MAY26 32.00 C 1.70 1.70 1.70 1.76 -0.31 21 1 397 -1
28MAY26 33.00 C 1.45 1.45 1.03 1.04 -0.24 24 21 334 0
28MAY26 34.00 C 0.81 0.81 0.68 0.53 -0.16 24 30 190 0
28MAY26 35.00 C 0.27 0.27 0.20 0.22 -0.10 24 13 224 -11
28MAY26 36.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 106 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 16.17 -0.32 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.67 -0.41 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.17 -0.32 73 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.67 -0.32 66 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.17 -0.41 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.67 -0.35 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.67 -0.34 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.67 -0.33 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.68 -0.32 52 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.68 -0.32 45 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.68 -0.33 38 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 7.68 -0.35 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.87 -0.14 55 0 21 0
29JUN26 28.00 C 5.52 5.52 5.52 5.68 -0.44 0 10 76 0
29JUN26 29.00 C 0.00 0.00 0.00 4.69 -0.32 24 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 3.72 -0.32 24 0 83 0
29JUN26 31.00 C 0.00 0.00 0.00 2.80 -0.30 24 0 139 0
29JUN26 32.00 C 0.00 0.00 0.00 1.93 -0.29 22 0 142 0
29JUN26 33.00 C 1.25 1.30 1.25 1.30 -0.22 24 3 279 0
29JUN26 34.00 C 0.00 0.00 0.00 0.80 -0.19 24 0 395 0
29JUN26 35.00 C 0.47 0.47 0.47 0.49 -0.13 24 2 268 +2
29JUN26 36.00 C 0.39 0.39 0.39 0.27 -0.10 24 7 166 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.06 24 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 13.67 -0.35 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.67 -0.34 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.67 -0.33 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.68 -0.32 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.68 -0.32 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.68 -0.33 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.68 -0.35 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.87 -0.14 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.69 -0.43 25 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 4.71 -0.32 25 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 3.77 -0.31 24 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 2.93 -0.27 25 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 2.14 -0.26 23 0 95 0
30JUL26 33.00 C 0.00 0.00 0.00 1.56 -0.21 24 0 63 0
30JUL26 34.00 C 1.17 1.17 1.17 1.12 -0.16 24 1 117 +1
30JUL26 35.00 C 0.00 0.00 0.00 0.79 -0.12 25 0 225 0
30JUL26 36.00 C 0.00 0.00 0.00 0.55 -0.10 25 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.36 -0.07 25 0 30 0
30JUL26 38.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 25 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.67 -0.33 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.68 -0.32 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.68 -0.32 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.68 -0.33 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.68 -0.35 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.87 -0.14 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.69 -0.43 23 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.74 -0.31 24 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.86 -0.29 25 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.08 -0.26 25 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 2.39 -0.24 24 0 24 0
28AUG26 33.00 C 0.00 0.00 0.00 1.84 -0.20 24 0 63 0
28AUG26 34.00 C 0.00 0.00 0.00 1.41 -0.16 25 0 61 0
28AUG26 35.00 C 0.00 0.00 0.00 1.05 -0.14 25 0 27 0
28AUG26 36.00 C 0.00 0.00 0.00 0.80 -0.10 25 0 11 0
28AUG26 37.00 C 0.71 0.71 0.71 0.58 -0.07 25 6 8 +6
28AUG26 38.00 C 0.00 0.00 0.00 0.41 -0.06 25 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.28 -0.05 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.17 -0.32 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.67 -0.32 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.17 -0.41 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.67 -0.35 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.67 -0.34 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.67 -0.33 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.68 -0.32 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.68 -0.32 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.68 -0.33 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.79 -0.24 36 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 6.87 -0.14 35 0 0 0
29SEP26 28.00 C 5.58 5.58 5.56 5.73 -0.39 25 2 0 -2
29SEP26 29.00 C 0.00 0.00 0.00 4.82 -0.30 25 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 4.01 -0.27 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 3.29 -0.25 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 2.68 -0.22 25 0 83 0
29SEP26 33.00 C 0.00 0.00 0.00 2.09 -0.19 24 0 217 0
29SEP26 34.00 C 0.00 0.00 0.00 1.66 -0.16 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.30 -0.14 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 1.00 -0.12 24 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.77 -0.10 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.58 -0.08 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.43 -0.06 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 -0.04 25 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 14.17 -0.41 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.67 -0.35 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.67 -0.34 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.67 -0.33 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.68 -0.32 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.68 -0.32 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.68 -0.33 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.79 -0.24 27 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 6.87 -0.21 26 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.74 -0.38 19 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 5.15 -0.27 24 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 4.44 -0.26 24 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 3.81 -0.23 24 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 3.13 -0.31 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 2.63 -0.19 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.20 -0.17 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.82 -0.16 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.50 -0.12 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 1.21 -0.12 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.98 -0.11 23 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.79 -0.08 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.63 -0.07 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.51 -0.05 24 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.42 -0.05 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 -0.05 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.67 -0.35 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.67 -0.34 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.67 -0.33 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.68 -0.32 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.68 -0.32 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.73 -0.28 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.83 -0.20 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.87 -0.21 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.22 -0.09 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.49 -0.27 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.82 -0.26 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.20 -0.25 22 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 3.64 -0.22 23 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 3.02 -0.21 22 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 2.59 -0.19 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 2.20 -0.17 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.85 -0.16 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.56 -0.14 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.30 -0.12 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 -0.12 22 0 1 0
30MAR27 40.00 C 0.95 0.95 0.95 0.91 -0.13 22 5 40 +5
30MAR27 41.00 C 0.00 0.00 0.00 0.77 -0.09 23 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.64 -0.08 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.52 -0.07 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.42 -0.07 23 0 0 0
TOTAL CALL 115 11,383 -10
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 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 33 0 176 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 98 0
28MAY26 32.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 193 0
28MAY26 33.00 P 0.33 0.45 0.33 0.41 +0.09 25 23 150 +3
28MAY26 34.00 P 0.00 0.00 0.00 0.89 +0.15 26 0 194 0
28MAY26 35.00 P 0.00 0.00 0.00 1.61 +0.23 27 0 41 0
28MAY26 36.00 P 0.00 0.00 0.00 2.42 +0.29 25 0 45 0
28MAY26 37.00 P 0.00 0.00 0.00 3.37 +0.31 26 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.36 +0.32 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.36 +0.32 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.41 +0.37 50 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.39 +0.35 53 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.40 +0.36 60 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.40 +0.36 65 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.42 +0.38 74 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 55 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 76 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 106 0
29JUN26 30.00 P 0.26 0.26 0.26 0.20 +0.02 24 3 189 -3
29JUN26 31.00 P 0.00 0.00 0.00 0.41 +0.04 24 0 150 0
29JUN26 32.00 P 0.64 0.79 0.64 0.74 +0.09 25 11 266 +1
29JUN26 33.00 P 1.05 1.05 1.05 1.20 +0.14 25 10 475 0
29JUN26 34.00 P 1.46 1.46 1.46 1.81 +0.19 25 15 435 0
29JUN26 35.00 P 0.00 0.00 0.00 2.54 +0.22 26 0 236 0
29JUN26 36.00 P 3.00 3.00 3.00 3.28 +0.24 24 7 144 -7
29JUN26 37.00 P 0.00 0.00 0.00 4.17 +0.27 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.11 +0.29 24 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 6.20 +0.49 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.20 +0.52 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.17 +0.51 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.16 +0.43 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.10 +0.37 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.15 +0.41 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 175 0
30JUL26 29.00 P 0.22 0.22 0.22 0.24 +0.04 25 1 142 +1
30JUL26 30.00 P 0.00 0.00 0.00 0.42 +0.05 25 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 0.69 +0.08 25 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 1.04 +0.10 25 0 75 0
30JUL26 33.00 P 0.00 0.00 0.00 1.52 +0.16 25 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 2.11 +0.21 25 0 90 0
30JUL26 35.00 P 0.00 0.00 0.00 2.80 +0.25 26 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 3.50 +0.24 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.33 +0.26 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.21 +0.28 24 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.23 +0.43 28 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.20 +0.45 30 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.18 +0.46 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.17 +0.44 34 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.19 +0.41 38 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.19 +0.45 41 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
28AUG26 29.00 P 0.34 0.34 0.34 0.38 +0.05 25 1 1 +1
28AUG26 30.00 P 0.00 0.00 0.00 0.60 +0.06 25 0 42 0
28AUG26 31.00 P 0.00 0.00 0.00 0.90 +0.09 25 0 38 0
28AUG26 32.00 P 0.00 0.00 0.00 1.28 +0.12 25 0 8 0
28AUG26 33.00 P 0.00 0.00 0.00 1.75 +0.15 25 0 15 0
28AUG26 34.00 P 0.00 0.00 0.00 2.32 +0.19 25 0 30 0
28AUG26 35.00 P 0.00 0.00 0.00 2.99 +0.24 25 0 60 0
28AUG26 36.00 P 0.00 0.00 0.00 3.68 +0.23 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.47 +0.25 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.36 +0.31 26 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.26 +0.36 26 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.20 +0.40 27 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.18 +0.43 29 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.17 +0.44 30 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.19 +0.41 34 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.19 +0.45 36 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 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.34 +0.03 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.53 +0.04 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.79 +0.06 25 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.13 +0.09 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 1.54 +0.12 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 2.03 +0.14 26 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 2.61 +0.17 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 3.16 +0.18 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 3.87 +0.21 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 4.63 +0.23 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.62 +0.42 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.51 +0.28 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.44 +0.30 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.40 +0.32 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.38 +0.37 34 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.34 +0.37 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.31 +0.39 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 0.00 24 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 46 0
30DEC26 24.00 P 0.11 0.11 0.11 0.10 +0.01 24 21 89 +6
30DEC26 25.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 +0.02 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.39 +0.02 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 0.57 +0.03 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.82 +0.07 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.12 +0.10 24 0 49 0
30DEC26 31.00 P 0.00 0.00 0.00 1.49 +0.11 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 1.92 +0.12 24 0 114 0
30DEC26 33.00 P 2.55 2.55 2.55 2.41 +0.13 24 2 2 +2
30DEC26 34.00 P 0.00 0.00 0.00 2.98 +0.15 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.51 +0.07 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.18 +0.20 24 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.05 +0.36 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.85 +0.40 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.69 +0.25 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.58 +0.27 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.50 +0.28 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.45 +0.30 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.43 +0.33 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.41 +0.39 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.37 +0.02 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.54 +0.04 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.75 +0.05 23 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 1.00 +0.05 23 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 1.32 +0.09 23 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 1.71 +0.08 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.15 +0.11 23 0 47 0
30MAR27 33.00 P 2.78 2.78 2.78 2.64 +0.12 23 1 66 +1
30MAR27 34.00 P 0.00 0.00 0.00 3.20 +0.13 23 0 10 0
30MAR27 35.00 P 0.00 0.00 0.00 3.83 +0.16 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.36 +0.17 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.22 +0.19 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.00 +0.22 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.81 +0.22 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.68 +0.25 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.57 +0.26 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.51 +0.28 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.46 +0.29 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.45 +0.31 29 0 0 0
TOTAL PUT 95 8,560 +5
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$ 6.89
28MAY26 4.20 C 0.00 0.00 0.00 2.70 +0.06 110 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.50 +0.05 100 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.30 +0.05 90 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.20 +0.05 86 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.10 +0.05 81 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.90 +0.05 73 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.65 +0.05 62 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 1.41 +0.07 64 0 539 0
28MAY26 5.75 C 0.00 0.00 0.00 1.15 +0.05 43 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.89 +0.04 0 0 876 0
28MAY26 6.25 C 0.62 0.62 0.62 0.64 0.00 0 2 925 -2
28MAY26 6.50 C 0.51 0.51 0.39 0.43 +0.03 29 115 355 -1
28MAY26 6.75 C 0.27 0.32 0.24 0.26 +0.02 32 42 884 -39
28MAY26 7.00 C 0.19 0.19 0.17 0.14 +0.01 33 43 211 -3
28MAY26 7.25 C 0.00 0.00 0.00 0.07 +0.01 34 0 622 0
28MAY26 7.50 C 0.04 0.04 0.04 0.03 0.00 35 50 468 0
28MAY26 7.75 C 0.04 0.04 0.04 0.01 0.00 34 30 94 +30
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 61 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.90 +0.04 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.82 +0.07 76 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.42 +0.06 63 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 2.31 +0.05 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.21 +0.05 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.11 +0.05 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.01 +0.05 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.91 +0.05 39 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.66 +0.03 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.42 +0.05 35 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 1.15 +0.01 0 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.93 +0.02 27 0 429 0
29JUN26 6.25 C 0.00 0.00 0.00 0.78 +0.06 37 0 903 0
29JUN26 6.50 C 0.59 0.59 0.53 0.56 +0.03 32 90 782 -90
29JUN26 6.75 C 0.40 0.41 0.40 0.41 +0.03 33 21 1,827 0
29JUN26 7.00 C 0.32 0.32 0.26 0.29 +0.02 33 135 684 -18
29JUN26 7.25 C 0.00 0.00 0.00 0.20 +0.01 33 0 249 0
29JUN26 7.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 576 0
29JUN26 7.75 C 0.13 0.13 0.13 0.09 +0.01 34 32 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 97 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 +0.01 36 0 150 0
29JUN26 8.50 C 0.06 0.06 0.06 0.02 0.00 35 25 150 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 37 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 2.42 +0.06 64 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.31 +0.05 50 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.21 +0.05 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.11 +0.05 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.03 +0.07 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.91 +0.05 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.66 +0.03 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.42 +0.05 35 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30JUL26 6.00 C 0.89 0.89 0.89 0.95 +0.04 32 1 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.78 +0.05 37 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.57 +0.02 33 0 131 0
30JUL26 6.75 C 0.00 0.00 0.00 0.44 +0.02 35 0 222 0
30JUL26 7.00 C 0.00 0.00 0.00 0.33 +0.01 36 0 121 0
30JUL26 7.25 C 0.28 0.28 0.28 0.24 +0.01 37 30 90 +30
30JUL26 7.50 C 0.00 0.00 0.00 0.16 0.00 36 0 65 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 0.00 36 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 0.00 37 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 0.00 36 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 0.00 38 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.31 +0.05 49 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.21 +0.05 46 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.11 +0.05 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.03 +0.06 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.91 +0.04 38 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.66 +0.03 31 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.42 +0.03 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.95 +0.04 31 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.78 +0.03 35 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.60 +0.02 34 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.47 +0.02 35 0 34 0
28AUG26 7.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.27 +0.01 36 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
28AUG26 7.75 C 0.19 0.19 0.19 0.15 +0.01 36 30 30 +30
28AUG26 8.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 30 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 0.00 36 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 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.61 +0.04 55 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.52 +0.06 60 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.42 +0.06 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.31 +0.04 47 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.21 +0.05 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.11 +0.05 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.03 +0.06 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.92 +0.05 44 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.66 +0.03 31 0 31 0
29SEP26 5.50 C 1.46 1.46 1.46 1.42 +0.03 33 3 78 -3
29SEP26 5.75 C 0.00 0.00 0.00 1.17 +0.02 27 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.96 +0.04 31 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 +0.03 32 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.63 +0.04 34 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 +0.01 34 0 49 0
29SEP26 7.00 C 0.42 0.42 0.36 0.39 +0.02 34 15 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.01 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 +0.01 34 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 +0.01 34 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 0.00 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 0.00 34 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 34 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.61 +0.04 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.52 +0.06 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.42 +0.06 48 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.31 +0.04 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.21 +0.05 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.11 +0.05 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.03 +0.06 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.92 +0.05 38 0 8 0
30DEC26 5.25 C 1.63 1.63 1.63 1.66 +0.02 27 1 2 -1
30DEC26 5.50 C 0.00 0.00 0.00 1.45 +0.05 35 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 1.23 +0.04 33 0 21 0
30DEC26 6.00 C 1.09 1.09 1.09 1.00 +0.04 30 5 160 -5
30DEC26 6.25 C 0.00 0.00 0.00 0.83 +0.02 30 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 +0.02 31 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 +0.03 32 0 113 0
30DEC26 7.00 C 0.53 0.53 0.53 0.51 +0.02 33 20 238 0
30DEC26 7.25 C 0.42 0.42 0.42 0.43 +0.02 33 6 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 +0.01 33 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 0.00 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 0.00 32 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 32 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 33 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 2.52 +0.06 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.42 +0.06 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.31 +0.04 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.21 +0.05 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.11 +0.05 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.03 +0.06 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.93 +0.05 36 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 1.68 +0.04 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.46 +0.04 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.27 +0.03 32 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 1.07 +0.01 30 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.92 +0.03 30 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 +0.03 31 0 14 0
30MAR27 6.75 C 0.00 0.00 0.00 0.72 +0.03 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.64 +0.03 33 0 17 0
30MAR27 7.25 C 0.56 0.56 0.56 0.53 +0.01 32 32 62 +32
30MAR27 7.50 C 0.00 0.00 0.00 0.48 +0.03 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 +0.02 33 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.02 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 +0.02 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
TOTAL CALL 728 22,712 -40
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 96 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,060 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 574 0
28MAY26 6.00 P 0.01 0.01 0.01 0.01 0.00 40 39 588 +30
28MAY26 6.25 P 0.02 0.02 0.02 0.02 -0.01 36 10 553 0
28MAY26 6.50 P 0.04 0.04 0.04 0.05 -0.01 34 7 433 0
28MAY26 6.75 P 0.10 0.10 0.10 0.12 -0.03 33 81 244 +55
28MAY26 7.00 P 0.22 0.24 0.22 0.24 -0.05 32 111 119 +81
28MAY26 7.25 P 0.37 0.37 0.37 0.43 -0.05 36 20 36 +20
28MAY26 7.50 P 0.00 0.00 0.00 0.65 -0.05 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.89 -0.02 46 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.14 -0.05 55 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.40 -0.05 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.66 -0.03 79 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.88 -0.03 73 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.12 -0.04 71 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 396 0
29JUN26 5.50 P 0.02 0.02 0.02 0.01 -0.01 34 15 474 -15
29JUN26 5.75 P 0.03 0.03 0.03 0.03 0.00 36 10 375 +10
29JUN26 6.00 P 0.05 0.05 0.05 0.05 -0.01 34 16 261 +4
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.02 33 0 369 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 -0.03 33 0 397 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 -0.02 35 0 377 0
29JUN26 7.00 P 0.39 0.43 0.39 0.40 -0.03 35 56 146 +46
29JUN26 7.25 P 0.00 0.00 0.00 0.56 -0.04 36 0 396 0
29JUN26 7.50 P 0.00 0.00 0.00 0.75 -0.01 37 0 350 0
29JUN26 7.75 P 0.00 0.00 0.00 0.95 -0.05 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 -0.05 40 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 -0.05 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.66 -0.05 47 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 1.92 -0.05 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.17 -0.05 58 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 0.00 36 0 95 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 0.00 37 0 122 0
30JUL26 5.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 173 0
30JUL26 5.50 P 0.00 0.00 0.00 0.08 -0.02 35 0 363 0
30JUL26 5.75 P 0.00 0.00 0.00 0.14 -0.02 35 0 360 0
30JUL26 6.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 150 0
30JUL26 6.25 P 0.28 0.28 0.28 0.31 -0.03 35 18 52 -18
30JUL26 6.50 P 0.43 0.43 0.43 0.43 -0.03 34 2 17 +2
30JUL26 6.75 P 0.00 0.00 0.00 0.57 -0.04 34 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.75 -0.04 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.94 -0.05 35 0 100 0
30JUL26 7.50 P 0.00 0.00 0.00 1.18 -0.04 40 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.39 -0.06 40 0 200 0
30JUL26 8.00 P 0.00 0.00 0.00 1.62 -0.05 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.87 -0.02 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.08 -0.05 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.33 -0.04 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.58 -0.03 49 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 -0.01 33 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.18 -0.02 34 0 33 0
28AUG26 6.00 P 0.00 0.00 0.00 0.27 -0.02 35 0 30 0
28AUG26 6.25 P 0.33 0.33 0.33 0.37 -0.02 34 8 4 -4
28AUG26 6.50 P 0.00 0.00 0.00 0.49 -0.03 34 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 0.63 -0.03 34 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.80 -0.04 34 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.99 -0.05 35 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.21 -0.04 37 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.43 -0.04 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.65 -0.04 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.87 -0.05 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.11 -0.04 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.33 -0.05 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.58 -0.04 43 0 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 34 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 -0.01 31 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.02 32 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 91 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.01 33 0 177 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.02 33 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.02 33 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 -0.03 33 0 1,593 0
29SEP26 6.50 P 0.49 0.49 0.49 0.53 -0.03 33 12 170 +12
29SEP26 6.75 P 0.00 0.00 0.00 0.67 -0.03 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.03 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.04 -0.04 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.23 -0.06 35 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 -0.04 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 -0.04 37 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 1.90 -0.03 39 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.12 -0.04 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.35 -0.05 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.59 -0.04 40 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 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 33 0 27 0
30DEC26 4.60 P 0.06 0.06 0.06 0.06 0.00 33 5 51 -5
30DEC26 4.70 P 0.00 0.00 0.00 0.07 0.00 33 0 30 0
30DEC26 4.80 P 0.08 0.08 0.08 0.08 -0.01 32 10 33 -10
30DEC26 4.90 P 0.00 0.00 0.00 0.09 -0.01 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 142 0
30DEC26 5.25 P 0.14 0.14 0.14 0.16 -0.02 32 1 13 -1
30DEC26 5.50 P 0.00 0.00 0.00 0.22 -0.02 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 -0.02 31 0 69 0
30DEC26 6.00 P 0.38 0.38 0.38 0.40 -0.02 32 2 60 -2
30DEC26 6.25 P 0.00 0.00 0.00 0.51 -0.02 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 -0.03 32 0 0 0
30DEC26 7.00 P 0.88 0.88 0.88 0.94 -0.04 32 10 50 +10
30DEC26 7.25 P 0.00 0.00 0.00 1.15 -0.04 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.34 -0.04 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.54 -0.03 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.72 -0.04 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.96 -0.03 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 -0.05 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.38 -0.06 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.62 -0.05 36 0 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 0.00 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 +0.01 32 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.12 -0.01 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 82 0
30MAR27 5.25 P 0.00 0.00 0.00 0.22 -0.01 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 -0.01 31 0 1 0
30MAR27 5.75 P 0.32 0.32 0.32 0.38 -0.02 31 3 3 +3
30MAR27 6.00 P 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.60 -0.01 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 -0.02 31 0 16 0
30MAR27 6.75 P 0.83 0.83 0.83 0.86 -0.02 31 8 8 +8
30MAR27 7.00 P 0.00 0.00 0.00 1.02 -0.03 31 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 1.20 -0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.41 -0.03 33 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.60 -0.04 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.80 -0.02 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.99 -0.05 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.21 -0.04 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 -0.05 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.62 -0.05 32 0 0 0
TOTAL PUT 444 23,150 +226
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$ 129.80
28MAY26 55.00 C 0.00 0.00 0.00 74.86 +0.30 121 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 72.36 +0.29 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 69.86 +0.29 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 67.37 +0.30 111 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 64.87 +0.30 93 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 62.37 +0.29 0 0 0 0
28MAY26 70.00 C 56.00 56.00 56.00 59.88 +0.17 98 1 3 +1
28MAY26 72.50 C 0.00 0.00 0.00 57.38 +0.35 88 0 57 0
28MAY26 75.00 C 0.00 0.00 0.00 54.88 +0.29 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 52.39 +0.30 85 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 49.89 +0.29 77 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 47.40 +0.29 79 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 44.92 +0.42 81 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 42.44 +0.42 81 0 65 0
28MAY26 90.00 C 0.00 0.00 0.00 41.18 +0.29 136 0 63 0
28MAY26 92.50 C 0.00 0.00 0.00 37.54 -0.83 82 0 62 0
28MAY26 95.00 C 0.00 0.00 0.00 35.11 +0.22 81 0 110 0
28MAY26 97.50 C 0.00 0.00 0.00 32.30 -0.19 0 0 72 0
28MAY26 100.00 C 30.00 30.00 30.00 30.03 +0.48 64 1 177 0
28MAY26 102.50 C 0.00 0.00 0.00 27.72 -0.09 69 0 71 0
28MAY26 105.00 C 0.00 0.00 0.00 25.46 -0.13 72 0 79 0
28MAY26 107.50 C 0.00 0.00 0.00 22.92 -0.76 64 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 21.53 +0.48 81 0 176 0
28MAY26 112.50 C 0.00 0.00 0.00 19.52 +0.17 81 0 87 0
28MAY26 115.00 C 17.00 17.00 17.00 17.61 +0.16 81 2 178 -2
28MAY26 117.50 C 13.00 15.50 13.00 16.15 +0.48 85 3 56 +1
28MAY26 120.00 C 13.99 13.99 9.58 14.11 +0.12 81 17 147 -14
28MAY26 122.50 C 9.43 12.00 8.80 12.16 -0.27 77 16 70 +6
28MAY26 125.00 C 8.00 10.60 7.39 10.74 -0.06 78 53 120 -48
28MAY26 127.50 C 7.58 9.33 6.08 9.44 +0.04 78 13 46 +2
28MAY26 130.00 C 6.95 9.20 4.85 8.28 -0.02 79 92 138 -23
28MAY26 132.50 C 5.90 8.00 4.81 7.50 +0.18 82 9 71 0
28MAY26 135.00 C 5.00 7.20 4.80 6.49 +0.22 82 22 142 -1
28MAY26 137.50 C 4.67 5.54 4.32 5.69 +0.17 83 24 77 +5
28MAY26 140.00 C 3.70 5.29 2.81 4.88 +0.01 82 45 153 +4
28MAY26 142.50 C 4.18 4.59 3.00 4.16 0.00 82 35 80 +1
28MAY26 145.00 C 2.20 4.44 2.20 3.53 -0.01 82 44 87 +34
28MAY26 147.50 C 0.00 0.00 0.00 2.99 -0.01 82 0 14 0
28MAY26 150.00 C 2.15 3.30 1.65 2.51 -0.02 82 78 91 +22
28MAY26 152.50 C 1.68 2.83 1.68 2.11 -0.01 82 19 74 -16
28MAY26 155.00 C 2.00 2.40 1.94 1.76 -0.02 82 4 15 +2
28MAY26 157.50 C 1.39 2.12 1.39 1.46 -0.02 82 2 11 +1
28MAY26 160.00 C 1.23 1.90 1.23 1.21 -0.02 82 9 22 -4
28MAY26 162.50 C 0.00 0.00 0.00 1.00 -0.02 82 0 11 0
28MAY26 165.00 C 1.10 1.58 1.10 0.82 -0.02 82 25 56 +7
29JUN26 21.00 C 0.00 0.00 0.00 108.87 +0.30 0 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 107.87 -0.04 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 106.88 -0.01 145 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 105.88 +0.07 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 104.93 +0.20 175 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 103.89 -0.01 134 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 102.89 +0.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 101.89 +0.29 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 100.90 +0.24 125 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 99.98 +0.09 165 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 98.90 +0.08 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 97.91 +0.35 117 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 96.91 +0.16 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 95.91 -0.01 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 94.92 +0.20 110 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 93.92 +0.30 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 92.92 -0.04 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 91.93 -0.14 103 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 90.93 +0.43 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 89.93 +0.17 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 88.94 +0.02 97 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 87.94 +0.18 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 86.94 +0.29 0 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 85.95 +0.19 91 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 84.95 -0.16 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 83.95 +0.04 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 82.96 +0.32 85 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 81.96 +0.16 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 80.93 +0.38 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 79.97 +0.11 80 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 77.48 +0.24 79 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 74.99 +0.18 77 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 72.50 +0.06 75 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 70.01 +0.02 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 67.52 +0.27 69 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.04 +0.44 71 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 62.57 +0.32 72 0 11 0
29JUN26 70.00 C 0.00 0.00 0.00 60.05 +0.34 61 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 57.38 +0.21 0 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 55.20 -0.09 72 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 52.49 +0.08 0 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 49.89 +0.01 0 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 47.99 +0.42 72 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 45.56 +0.41 69 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 43.20 +0.48 69 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 41.18 +0.29 74 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 38.60 +0.07 68 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 36.37 +0.10 68 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 34.06 -0.01 66 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 31.98 +0.21 66 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 29.60 -0.10 63 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 28.39 +0.73 70 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 26.47 +0.80 70 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 24.57 +0.62 69 0 52 0
29JUN26 112.50 C 0.00 0.00 0.00 23.04 +0.73 70 0 26 0
29JUN26 115.00 C 20.50 20.50 20.50 21.59 +0.85 72 1 275 +1
29JUN26 117.50 C 0.00 0.00 0.00 19.81 +0.57 70 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 18.60 +0.78 72 0 193 0
29JUN26 122.50 C 13.84 13.84 11.93 16.67 +0.19 69 29 102 +29
29JUN26 125.00 C 0.00 0.00 0.00 15.61 -0.08 70 0 33 0
29JUN26 127.50 C 0.00 0.00 0.00 14.60 +0.28 71 0 30 0
29JUN26 130.00 C 9.88 9.88 9.88 13.52 +0.36 72 13 144 -1
29JUN26 132.50 C 12.50 12.50 12.50 12.56 +0.35 73 1 49 0
29JUN26 135.00 C 9.20 9.99 8.00 11.64 +0.27 73 6 56 +2
29JUN26 137.50 C 8.60 10.90 8.60 10.73 +0.20 73 3 19 -1
29JUN26 140.00 C 7.50 7.50 7.50 9.82 +0.13 73 10 137 +9
29JUN26 142.50 C 0.00 0.00 0.00 8.97 +0.12 73 0 12 0
29JUN26 145.00 C 0.00 0.00 0.00 8.19 +0.11 73 0 12 0
29JUN26 147.50 C 7.73 7.73 7.73 7.47 +0.11 73 1 5 +1
29JUN26 150.00 C 5.35 5.35 5.35 6.80 +0.10 73 2 36 -2
29JUN26 152.50 C 4.69 6.00 4.50 6.19 +0.10 73 15 37 -1
29JUN26 155.00 C 0.00 0.00 0.00 5.62 +0.09 73 0 6 0
29JUN26 157.50 C 5.00 5.55 4.08 5.10 +0.08 73 3 4 +1
29JUN26 160.00 C 4.10 4.10 3.83 4.62 +0.07 72 3 63 +3
29JUN26 162.50 C 0.00 0.00 0.00 4.19 +0.07 72 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 3.79 +0.06 72 0 8 0
29JUN26 167.50 C 0.00 0.00 0.00 3.43 +0.06 72 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 3.10 +0.06 72 0 13 0
29JUN26 172.50 C 0.00 0.00 0.00 2.79 +0.05 72 0 3 0
29JUN26 175.00 C 0.00 0.00 0.00 2.52 +0.05 72 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 2.27 +0.04 72 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 2.04 +0.03 72 0 28 0
29JUN26 182.50 C 0.00 0.00 0.00 1.84 +0.04 72 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.65 +0.03 72 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.49 +0.03 72 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.33 +0.02 72 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 1.20 +0.03 72 0 17 0
29JUN26 195.00 C 1.55 1.55 1.55 1.07 +0.02 72 1 19 0
29JUN26 197.50 C 1.25 1.25 1.25 0.96 +0.02 72 1 2 0
29JUN26 200.00 C 1.40 1.83 1.10 0.86 +0.02 72 10 67 0
30JUL26 55.00 C 0.00 0.00 0.00 74.99 +0.18 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 72.50 +0.06 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 70.01 +0.02 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 67.52 +0.12 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 65.04 +0.08 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 62.61 +0.08 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 60.50 +0.51 69 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 58.10 +0.50 69 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 55.71 +0.18 68 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 53.35 +0.36 67 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 51.02 +0.31 67 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 48.72 -0.13 66 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 46.46 +0.52 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 44.26 +0.27 66 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 42.10 +0.16 66 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 40.02 +0.46 66 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 38.03 +0.60 67 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 36.00 +0.12 66 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 34.06 +0.17 66 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 31.88 -0.24 64 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 30.18 +0.19 65 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 28.54 -0.22 65 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 26.97 +0.29 66 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 25.45 +0.06 66 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 24.16 +0.52 67 0 43 0
30JUL26 117.50 C 19.31 19.31 19.31 22.66 -0.79 67 15 46 +14
30JUL26 120.00 C 16.79 16.79 16.79 21.29 -0.17 67 15 52 0
30JUL26 122.50 C 0.00 0.00 0.00 20.03 -0.21 68 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 18.82 +0.06 68 0 2 0
30JUL26 127.50 C 15.16 15.16 15.16 18.03 +0.32 69 4 19 +4
30JUL26 130.00 C 15.31 15.31 15.31 17.02 +0.51 70 1 42 +1
30JUL26 132.50 C 0.00 0.00 0.00 16.06 +0.50 70 0 29 0
30JUL26 135.00 C 12.00 14.69 12.00 15.14 +0.27 71 19 21 +17
30JUL26 137.50 C 0.00 0.00 0.00 14.26 +0.26 71 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 13.47 +0.40 72 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 12.68 +0.48 72 0 1 0
30JUL26 145.00 C 0.00 0.00 0.00 11.86 +0.47 72 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 11.08 +0.47 72 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 10.34 +0.45 72 0 10 0
30JUL26 152.50 C 0.00 0.00 0.00 9.37 +0.16 70 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 8.74 +0.42 70 0 1 0
30JUL26 157.50 C 0.00 0.00 0.00 8.39 +0.65 71 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 7.82 +0.40 71 0 15 0
30JUL26 162.50 C 0.00 0.00 0.00 7.29 +0.40 71 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 6.79 +0.38 71 0 1 0
28AUG26 85.00 C 0.00 0.00 0.00 47.29 -0.39 64 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 45.54 -0.10 67 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.21 -0.23 64 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 40.96 -0.68 62 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 39.66 -0.10 67 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 37.17 -0.14 63 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 35.46 -0.62 64 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 33.81 +0.01 64 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 32.22 +0.17 65 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 30.87 +0.34 66 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 29.19 -0.30 66 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.76 -0.31 66 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.39 -0.21 66 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.07 -0.11 66 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.80 -0.28 67 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 22.59 -0.35 67 0 0 0
28AUG26 125.00 C 18.72 18.72 18.72 21.43 -0.37 67 13 14 +13
28AUG26 127.50 C 18.16 18.16 18.16 20.79 +0.35 69 2 2 +1
28AUG26 130.00 C 0.00 0.00 0.00 19.84 +0.56 69 0 2 0
28AUG26 132.50 C 0.00 0.00 0.00 18.92 +0.30 70 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 18.03 +0.32 70 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 17.14 +0.40 71 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 16.32 +0.40 71 0 1 0
28AUG26 142.50 C 15.53 15.53 15.36 15.54 +0.51 71 35 35 +35
28AUG26 145.00 C 0.00 0.00 0.00 14.70 +0.50 71 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 13.90 +0.50 71 0 0 0
28AUG26 150.00 C 12.20 12.20 12.20 13.13 +0.48 71 1 1 +1
28AUG26 152.50 C 0.00 0.00 0.00 12.41 +0.48 71 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 11.72 +0.47 71 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 11.07 +0.46 71 0 0 0
28AUG26 160.00 C 9.20 9.20 9.20 10.45 +0.45 71 3 4 +3
28AUG26 162.50 C 9.24 9.24 9.24 9.87 +0.44 71 1 1 0
28AUG26 165.00 C 8.10 8.10 7.82 9.31 +0.43 71 2 16 +1
29SEP26 37.00 C 0.00 0.00 0.00 93.18 +0.22 70 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 91.93 -0.14 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 91.20 +0.30 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 89.95 +0.12 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 89.23 +0.30 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 87.99 +0.23 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 87.26 +0.30 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 86.06 +0.30 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 85.30 +0.19 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 83.95 -0.07 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 83.15 +0.11 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 82.37 +0.30 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 81.20 +0.30 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 80.26 0.00 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 77.53 -0.16 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 75.41 +0.31 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 73.03 +0.24 61 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 70.82 +0.52 67 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 68.40 +0.45 65 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 65.35 -0.25 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.07 -0.21 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.99 -0.69 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.69 +0.05 57 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 56.61 -0.36 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.18 +0.31 68 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 52.25 -0.62 60 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 50.11 -0.51 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 47.96 -0.80 60 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 46.09 -0.89 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.12 -0.35 61 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 43.00 +0.01 66 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.53 -0.44 62 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 38.75 -0.20 62 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 37.13 -0.49 63 0 294 0
29SEP26 102.50 C 0.00 0.00 0.00 35.55 -0.09 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 34.17 +0.10 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 32.70 +0.17 65 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 31.54 +0.44 66 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 29.77 +0.07 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 28.46 +0.07 65 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 27.19 -0.45 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 26.03 -0.27 66 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 25.30 +0.18 67 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 24.22 +0.12 68 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 22.72 -0.10 66 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 22.20 +0.27 68 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 21.28 +0.34 68 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 20.35 +0.29 69 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 19.51 +0.28 69 0 100 0
29SEP26 140.00 C 16.35 16.35 16.35 18.72 +0.28 69 1 10 +1
29SEP26 142.50 C 0.00 0.00 0.00 17.96 +0.36 70 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 17.15 +0.39 70 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 16.34 +0.39 70 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 15.56 +0.38 69 0 142 0
29SEP26 152.50 C 0.00 0.00 0.00 14.82 +0.38 69 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 14.11 +0.37 69 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 13.43 +0.36 69 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 12.79 +0.36 69 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 12.17 +0.35 69 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.58 +0.34 69 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 11.02 +0.34 69 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 10.49 +0.33 69 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 9.98 +0.32 69 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 9.50 +0.32 69 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 9.03 +0.31 69 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 8.59 +0.30 69 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 8.18 +0.30 69 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 7.78 +0.29 69 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 7.40 +0.28 69 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 7.04 +0.28 69 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 6.69 +0.45 69 0 18 0
29SEP26 195.00 C 6.06 6.06 6.06 6.37 +0.44 69 1 1 +1
29SEP26 197.50 C 0.00 0.00 0.00 6.05 +0.25 69 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 5.76 +0.25 69 0 12 0
30DEC26 48.00 C 0.00 0.00 0.00 83.00 +0.16 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 82.07 +0.17 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 81.14 +0.17 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 78.24 -0.40 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 76.77 +0.22 69 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 74.51 +0.47 68 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 72.27 +0.49 68 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 69.29 -1.12 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 67.22 -0.69 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 65.07 -0.82 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.91 -0.63 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.94 -0.65 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.54 +0.04 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.91 -0.54 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.04 -0.07 61 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 53.12 -0.61 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 51.30 -0.59 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 50.21 +0.80 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.47 -0.23 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 46.20 -0.02 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.59 -0.01 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.20 +0.17 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.54 -0.50 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 39.94 -0.27 62 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 38.71 -0.43 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 37.34 +0.06 63 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 35.93 -0.53 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 34.70 -0.56 63 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 33.45 -0.52 63 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 32.33 -0.52 63 0 0 0
30DEC26 120.00 C 27.95 27.95 27.95 31.31 +0.56 64 1 116 0
30DEC26 122.50 C 0.00 0.00 0.00 29.99 -0.70 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 29.11 -0.62 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 28.72 -0.04 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 27.80 +0.41 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 26.69 +0.17 66 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 26.08 +0.25 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 25.26 +0.25 67 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 24.40 +0.21 67 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 23.66 +0.23 67 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 22.96 +0.28 67 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 22.18 +0.32 67 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 21.39 +0.31 67 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 20.49 +0.17 67 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 19.90 +0.31 67 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 19.19 +0.31 67 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.51 +0.31 67 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 17.85 +0.30 67 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 17.21 +0.29 67 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 16.60 +0.29 67 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 16.01 +0.28 67 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 77.77 +0.23 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 75.62 +0.05 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 73.50 +0.23 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 71.43 +0.05 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 69.39 +0.23 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 67.40 +0.26 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 65.44 +0.26 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 63.53 +0.26 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.67 +0.27 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 59.84 +0.27 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 58.06 +0.27 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.33 +0.27 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.64 -0.39 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.00 +0.28 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.49 +0.36 63 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 49.45 -0.13 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.95 -0.13 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.51 -0.12 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.10 -0.13 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 43.76 -0.71 62 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 42.48 -0.63 62 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 41.74 -0.12 64 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 39.97 -0.65 62 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 39.19 -0.20 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.67 -0.66 63 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 37.02 -0.18 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.52 -0.10 63 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 34.53 -0.07 63 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.09 -0.05 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.65 -0.10 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 32.24 +0.34 65 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 31.17 -0.22 64 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 30.40 +0.26 65 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 29.71 +0.20 65 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 28.48 -0.36 64 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 27.75 -0.67 65 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 27.03 -0.67 65 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 26.07 -0.93 64 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 25.63 -0.60 65 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 25.13 -0.25 66 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 24.52 -0.22 66 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.92 0.00 66 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.22 -0.12 66 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 22.70 +0.03 66 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 22.05 +0.03 66 0 0 0
TOTAL CALL 727 9,311 +111
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 143 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 122 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 70 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 85 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 116 0
28MAY26 80.00 P 0.08 0.08 0.08 0.01 0.00 83 1 72 +1
28MAY26 82.50 P 0.00 0.00 0.00 0.02 0.00 84 0 101 0
28MAY26 85.00 P 0.00 0.00 0.00 0.03 -0.01 82 0 210 0
28MAY26 87.50 P 0.15 0.17 0.15 0.05 -0.01 82 25 77 -11
28MAY26 90.00 P 0.14 0.14 0.13 0.08 -0.01 81 2 143 0
28MAY26 92.50 P 0.25 0.25 0.25 0.13 -0.02 81 1 79 -1
28MAY26 95.00 P 0.36 0.36 0.36 0.21 -0.02 81 1 48 0
28MAY26 97.50 P 0.00 0.00 0.00 0.32 -0.03 82 0 82 0
28MAY26 100.00 P 0.96 0.96 0.43 0.46 -0.05 81 4 131 +2
28MAY26 102.50 P 0.88 1.30 0.88 0.66 0.00 82 5 68 +1
28MAY26 105.00 P 1.74 1.78 0.83 0.87 -0.06 80 7 94 +2
28MAY26 107.50 P 1.85 2.20 1.01 1.18 -0.08 80 7 185 +4
28MAY26 110.00 P 1.98 2.86 1.80 1.55 -0.11 80 8 355 0
28MAY26 112.50 P 2.50 2.86 1.90 2.05 -0.10 80 5 43 +2
28MAY26 115.00 P 3.84 4.10 3.30 2.62 -0.15 80 8 183 +4
28MAY26 117.50 P 5.00 5.66 3.30 3.26 -0.16 80 25 51 +8
28MAY26 120.00 P 5.00 7.00 3.80 4.07 -0.19 79 31 186 +12
28MAY26 122.50 P 8.60 8.60 4.60 4.96 -0.34 79 8 21 -1
28MAY26 125.00 P 7.30 9.80 5.63 5.98 -0.25 79 27 33 -1
28MAY26 127.50 P 10.00 10.00 6.90 7.37 -0.20 81 6 32 +2
28MAY26 130.00 P 11.00 11.00 8.73 8.80 -0.18 83 19 191 +4
28MAY26 132.50 P 10.13 10.37 10.13 10.29 -0.26 84 16 77 +14
28MAY26 135.00 P 0.00 0.00 0.00 11.59 -0.52 82 0 82 0
28MAY26 137.50 P 15.50 15.50 13.73 13.49 -0.28 85 3 8 -1
28MAY26 140.00 P 15.10 15.10 15.10 14.81 -0.29 81 1 18 0
28MAY26 142.50 P 0.00 0.00 0.00 16.61 -0.28 81 0 7 0
28MAY26 145.00 P 19.80 19.80 19.80 19.06 +0.25 87 3 4 0
28MAY26 147.50 P 0.00 0.00 0.00 20.46 -0.30 81 0 2 0
28MAY26 150.00 P 0.00 0.00 0.00 23.19 -0.20 90 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 25.35 -0.31 91 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 27.59 -0.29 93 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 29.86 +0.06 95 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 31.97 -0.51 93 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 34.50 -0.13 98 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 36.76 -0.20 99 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 168 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 164 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 145 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 142 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 136 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 73 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 0.00 73 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 0.00 72 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.01 72 0 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.15 -0.01 72 0 99 0
29JUN26 77.50 P 0.00 0.00 0.00 0.22 0.00 72 0 139 0
29JUN26 80.00 P 0.00 0.00 0.00 0.31 -0.01 72 0 48 0
29JUN26 82.50 P 0.00 0.00 0.00 0.43 0.00 72 0 140 0
29JUN26 85.00 P 0.68 0.68 0.68 0.57 +0.02 72 2 160 0
29JUN26 87.50 P 0.00 0.00 0.00 0.74 +0.01 72 0 45 0
29JUN26 90.00 P 0.82 0.82 0.82 0.95 +0.02 72 1 60 0
29JUN26 92.50 P 1.27 1.27 1.00 1.19 -0.02 71 5 381 0
29JUN26 95.00 P 1.86 1.86 1.19 1.48 -0.02 71 7 97 -1
29JUN26 97.50 P 0.00 0.00 0.00 1.87 -0.03 71 1 28 -1
29JUN26 100.00 P 2.29 3.00 2.03 2.26 -0.03 71 19 54 -9
29JUN26 102.50 P 3.48 3.48 3.48 2.77 -0.05 71 1 30 +1
29JUN26 105.00 P 4.52 4.52 4.52 3.30 -0.04 71 1 42 0
29JUN26 107.50 P 0.00 0.00 0.00 3.95 -0.05 71 0 223 0
29JUN26 110.00 P 5.15 5.75 4.36 4.62 -0.06 71 9 89 -1
29JUN26 112.50 P 6.78 6.78 5.23 5.40 -0.07 71 4 13 +2
29JUN26 115.00 P 0.00 0.00 0.00 6.25 -0.07 70 0 283 0
29JUN26 117.50 P 8.00 8.00 6.80 7.13 -0.09 70 10 63 +10
29JUN26 120.00 P 7.71 7.71 7.71 8.17 -0.09 70 1 194 -1
29JUN26 122.50 P 0.00 0.00 0.00 9.26 -0.12 70 0 18 0
29JUN26 125.00 P 0.00 0.00 0.00 10.52 -0.14 71 0 72 0
29JUN26 127.50 P 12.55 12.55 12.00 11.76 -0.29 71 2 266 +2
29JUN26 130.00 P 17.31 17.31 17.31 13.19 -0.34 71 13 131 +5
29JUN26 132.50 P 18.00 18.00 18.00 14.83 -0.11 72 1 30 -1
29JUN26 135.00 P 0.00 0.00 0.00 16.34 -0.23 73 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 17.98 -0.24 73 0 2 0
29JUN26 140.00 P 0.00 0.00 0.00 19.72 -0.13 74 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 21.44 -0.24 74 0 15 0
29JUN26 145.00 P 0.00 0.00 0.00 23.26 -0.26 75 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 25.05 -0.43 74 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 27.17 -0.19 76 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 29.00 -0.33 76 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 31.04 -0.33 77 0 2 0
29JUN26 157.50 P 0.00 0.00 0.00 33.03 -0.38 77 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 35.16 -0.34 78 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 37.44 -0.23 79 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 39.62 -0.23 80 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 41.57 -0.46 79 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 44.06 0.00 81 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 46.12 -0.48 81 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 48.23 -0.59 80 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 50.85 -0.12 84 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 52.90 -0.29 82 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 54.91 -1.02 80 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 57.55 -0.50 84 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 60.01 -0.24 85 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 62.89 +0.36 91 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 64.62 -0.39 85 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 67.39 +0.05 90 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 69.82 +0.47 91 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 72.18 +0.05 92 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.04 +0.01 72 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 0.00 70 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.08 +0.01 70 0 6 0
30JUL26 62.50 P 0.00 0.00 0.00 0.12 +0.01 70 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.18 +0.03 71 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.25 +0.03 71 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.34 +0.04 70 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.44 +0.04 70 0 0 0
30JUL26 75.00 P 0.55 0.55 0.55 0.59 +0.04 70 4 92 0
30JUL26 77.50 P 0.00 0.00 0.00 0.76 +0.07 70 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.95 +0.07 70 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 1.21 +0.08 70 0 3 0
30JUL26 85.00 P 0.00 0.00 0.00 1.52 +0.09 70 0 31 0
30JUL26 87.50 P 0.00 0.00 0.00 1.78 +0.09 70 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 2.25 +0.12 70 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 2.67 +0.12 70 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 3.18 +0.15 70 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 3.74 +0.15 70 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 4.31 +0.16 70 0 66 0
30JUL26 102.50 P 0.00 0.00 0.00 4.88 +0.02 69 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 5.58 +0.17 69 0 6 0
30JUL26 107.50 P 0.00 0.00 0.00 6.35 0.00 69 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 7.22 +0.19 69 0 43 0
30JUL26 112.50 P 0.00 0.00 0.00 8.10 +0.20 69 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 9.06 +0.16 69 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 10.12 +0.20 69 0 4 0
30JUL26 120.00 P 11.00 11.00 11.00 11.18 +0.18 69 1 1 +1
30JUL26 122.50 P 0.00 0.00 0.00 12.32 +0.06 69 0 0 0
30JUL26 125.00 P 16.00 16.00 15.98 13.63 +0.04 69 4 5 0
30JUL26 127.50 P 14.80 14.80 14.80 15.02 +0.02 69 15 115 0
30JUL26 130.00 P 0.00 0.00 0.00 16.69 +0.19 71 0 7 0
30JUL26 132.50 P 21.36 21.36 21.36 18.23 +0.21 71 15 34 +15
30JUL26 135.00 P 0.00 0.00 0.00 19.69 +0.05 71 0 37 0
30JUL26 137.50 P 0.00 0.00 0.00 21.34 +0.04 71 0 44 0
30JUL26 140.00 P 0.00 0.00 0.00 23.10 +0.04 72 0 50 0
30JUL26 142.50 P 0.00 0.00 0.00 25.08 +0.59 73 0 31 0
30JUL26 145.00 P 0.00 0.00 0.00 26.81 +0.50 74 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.54 +0.39 74 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 30.17 +0.14 73 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 32.32 +0.28 74 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 33.99 -0.10 74 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 36.14 +0.11 75 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 38.18 +0.29 76 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 40.24 +0.09 76 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.30 +0.09 76 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.52 +0.19 70 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.87 +0.04 69 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 3.36 +0.15 69 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 3.92 +0.03 69 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 4.48 +0.15 69 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 5.15 +0.17 69 0 1 0
28AUG26 100.00 P 5.54 5.54 5.54 5.87 +0.18 69 13 13 +13
28AUG26 102.50 P 0.00 0.00 0.00 6.59 +0.18 68 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.42 +0.19 68 0 30 0
28AUG26 107.50 P 0.00 0.00 0.00 8.32 +0.20 68 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 9.21 +0.20 68 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 10.18 +0.21 68 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 11.27 +0.22 68 0 3 0
28AUG26 117.50 P 0.00 0.00 0.00 12.35 +0.22 68 0 15 0
28AUG26 120.00 P 13.54 13.54 13.54 13.57 +0.17 68 1 1 0
28AUG26 122.50 P 0.00 0.00 0.00 14.85 +0.15 68 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 16.22 +0.14 69 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 17.62 +0.05 69 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 19.13 +0.18 70 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 20.80 +0.30 70 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 22.28 +0.05 70 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 23.93 +0.10 71 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 25.63 +0.10 71 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 27.66 +0.64 72 0 19 0
28AUG26 145.00 P 0.00 0.00 0.00 28.98 +0.18 71 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.15 +0.52 73 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.91 +0.21 73 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.76 +0.18 73 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 36.68 +0.46 74 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 38.61 +0.42 74 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 40.53 +0.35 74 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 42.46 +0.29 74 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 44.51 +0.31 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 39 0
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 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 +0.01 68 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.01 68 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.01 68 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.01 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 0.00 68 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 +0.01 68 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.13 +0.01 68 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 +0.01 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 +0.01 68 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 +0.02 68 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.46 +0.02 68 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 +0.02 68 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.77 +0.03 68 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 0.97 +0.04 68 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.21 +0.04 68 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.47 +0.05 68 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 1.75 +0.06 68 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.13 +0.06 68 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.48 0.00 68 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 2.91 +0.07 67 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 3.35 +0.08 67 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 3.92 +0.08 67 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 4.50 +0.09 67 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 5.07 +0.09 67 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 5.81 +0.11 67 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 6.54 +0.10 67 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 7.28 +0.11 67 0 26 0
29SEP26 102.50 P 0.00 0.00 0.00 8.14 +0.11 67 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 9.05 +0.12 67 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 9.96 +0.12 67 0 18 0
29SEP26 110.00 P 10.45 11.00 10.45 10.91 +0.04 67 2 33 0
29SEP26 112.50 P 0.00 0.00 0.00 12.18 +0.29 67 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 13.10 +0.01 67 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 14.21 +0.04 67 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 15.52 -0.01 67 0 33 0
29SEP26 122.50 P 0.00 0.00 0.00 16.86 +0.24 67 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 18.25 +0.25 67 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 19.71 +0.13 68 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 21.21 +0.26 68 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 22.88 +0.39 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.37 +0.28 68 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 26.02 +0.12 69 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 27.76 +0.38 69 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 29.65 +0.43 70 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 31.42 +0.45 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.21 +0.38 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.08 +0.51 71 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.85 +0.29 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.71 +0.46 72 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.65 +0.39 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.58 +0.39 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.15 -0.02 71 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 46.46 +0.36 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.43 +0.22 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.51 +0.45 73 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.60 +0.35 73 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 54.69 +0.33 74 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.78 +0.35 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.88 +0.31 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 61.00 +0.28 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.22 +0.38 75 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.43 +0.46 75 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.65 +0.64 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 69.87 +0.58 76 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.10 +0.65 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 74.26 +0.57 76 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 76.63 +0.69 77 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.42 +0.01 66 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.47 +0.01 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.52 +0.01 66 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.69 +0.02 66 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 0.86 +0.01 66 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.09 +0.02 66 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.34 +0.02 66 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.61 +0.03 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.96 +0.03 66 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.32 +0.03 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.77 +0.06 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.17 +0.05 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.62 +0.06 65 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 4.08 +0.04 65 0 3 0
30DEC26 80.00 P 0.00 0.00 0.00 4.68 +0.04 65 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.29 +0.05 65 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 5.90 +0.05 65 0 3 0
30DEC26 87.50 P 6.56 6.56 6.56 6.66 +0.05 65 1 9 0
30DEC26 90.00 P 0.00 0.00 0.00 7.42 +0.05 65 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 8.19 +0.05 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.00 +0.05 65 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.94 +0.05 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.89 +0.06 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.84 +0.06 65 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 12.79 +0.06 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 13.92 +0.05 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.05 +0.05 64 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 16.44 +0.30 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.62 +0.35 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 18.92 +0.41 65 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 20.29 +0.26 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 21.70 +0.26 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 23.16 +0.47 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.39 +0.21 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.93 +0.22 66 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 27.51 +0.09 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 29.13 +0.08 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.79 +0.24 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.48 +0.24 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.38 +0.25 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.99 +0.20 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 38.22 +0.70 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.75 +0.42 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 41.43 +0.27 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 43.46 +0.40 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 45.26 +0.32 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.11 +0.24 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 49.18 +0.41 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.97 +0.26 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 53.15 +0.47 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.93 +0.25 69 0 0 0
30MAR27 55.00 P 2.20 2.20 2.20 1.66 -0.04 65 5 14 +5
30MAR27 57.50 P 0.00 0.00 0.00 2.03 -0.04 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.40 -0.04 65 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.79 -0.06 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.39 +0.04 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 3.84 -0.06 65 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.27 -0.08 65 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.79 -0.07 64 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.40 -0.09 64 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 6.04 -0.08 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.71 -0.11 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.50 -0.11 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.30 -0.11 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.10 -0.11 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.91 -0.14 64 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 10.89 -0.13 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.87 -0.13 64 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.84 -0.14 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.82 -0.14 64 0 7 0
30MAR27 102.50 P 0.00 0.00 0.00 14.88 -0.17 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.05 -0.16 64 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 17.21 -0.17 64 0 522 0
30MAR27 110.00 P 0.00 0.00 0.00 18.38 -0.24 63 0 388 0
30MAR27 112.50 P 0.00 0.00 0.00 19.55 -0.17 63 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 20.75 -0.29 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.10 -0.31 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.46 -0.37 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.89 -0.39 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.18 -0.58 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.71 -0.59 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.43 -0.45 64 0 17 0
30MAR27 132.50 P 0.00 0.00 0.00 31.51 +0.02 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.15 +0.25 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 34.83 +0.25 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.00 -0.28 64 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 38.15 +0.29 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.85 +0.19 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.39 +0.07 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.39 +0.35 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 45.03 -0.34 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.14 -0.10 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.85 +0.26 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.84 +0.14 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.76 +0.38 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.69 +0.38 67 0 0 0
TOTAL PUT 351 11,903 +81
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$ 6.71
28MAY26 4.70 C 0.00 0.00 0.00 2.02 +0.02 81 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.92 +0.02 76 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.82 +0.02 72 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.72 +0.01 68 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.47 +0.01 57 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.23 +0.01 58 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.01 +0.04 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.76 +0.02 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.57 +0.02 52 0 0 0
28MAY26 6.50 C 0.32 0.47 0.32 0.40 +0.01 52 13 10 +10
28MAY26 6.75 C 0.21 0.31 0.20 0.26 +0.01 50 56 40 +13
28MAY26 7.00 C 0.13 0.23 0.13 0.17 +0.01 52 59 107 -51
28MAY26 7.25 C 0.08 0.14 0.08 0.10 +0.01 51 114 120 +40
28MAY26 7.50 C 0.04 0.07 0.04 0.06 +0.01 52 299 433 +289
28MAY26 7.75 C 0.05 0.05 0.04 0.03 0.00 51 109 295 +85
28MAY26 8.00 C 0.02 0.02 0.02 0.02 0.00 54 19 993 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 794 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 176 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 343 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.04 +0.01 54 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.96 +0.02 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.85 +0.01 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.77 +0.02 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.54 +0.03 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.32 +0.03 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.12 +0.05 54 0 0 0
29JUN26 6.00 C 1.10 1.10 0.90 0.91 +0.02 50 72 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.74 +0.02 49 0 0 0
29JUN26 6.50 C 0.52 0.69 0.52 0.60 +0.03 50 33 309 -1
29JUN26 6.75 C 0.50 0.50 0.50 0.47 +0.02 49 1 33 +1
29JUN26 7.00 C 0.31 0.46 0.31 0.37 +0.01 50 15 64 -7
29JUN26 7.25 C 0.23 0.36 0.23 0.28 +0.01 49 52 72 +33
29JUN26 7.50 C 0.17 0.28 0.17 0.21 +0.01 49 62 304 +21
29JUN26 7.75 C 0.00 0.00 0.00 0.16 +0.01 50 0 96 0
29JUN26 8.00 C 0.16 0.17 0.13 0.12 +0.01 50 45 3,431 -2
29JUN26 8.25 C 0.09 0.09 0.09 0.09 +0.01 50 5 379 +5
29JUN26 8.50 C 0.00 0.00 0.00 0.06 0.00 49 0 83 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.01 51 0 78 0
29JUN26 9.00 C 0.06 0.06 0.06 0.03 0.00 49 10 123 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 49 0 47 0
29JUN26 9.50 C 0.03 0.03 0.03 0.01 0.00 46 3 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 76 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 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 2.09 +0.02 56 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.01 +0.03 58 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.90 +0.01 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.84 +0.04 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.60 +0.02 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.39 +0.01 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.24 +0.05 54 0 0 0
30JUL26 6.00 C 1.03 1.03 1.03 1.06 +0.05 53 2 2 +2
30JUL26 6.25 C 0.00 0.00 0.00 0.87 0.00 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.74 +0.01 50 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.62 +0.02 50 0 60 0
30JUL26 7.00 C 0.45 0.45 0.45 0.52 +0.02 50 6 65 0
30JUL26 7.25 C 0.38 0.38 0.38 0.43 +0.01 50 15 478 +15
30JUL26 7.50 C 0.00 0.00 0.00 0.35 +0.01 50 0 17 0
30JUL26 7.75 C 0.32 0.34 0.32 0.29 +0.02 50 2 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.23 +0.01 50 0 18 0
30JUL26 8.25 C 0.00 0.00 0.00 0.19 +0.01 50 0 79 0
30JUL26 8.50 C 0.14 0.14 0.14 0.15 +0.01 50 107 108 +84
30JUL26 8.75 C 0.00 0.00 0.00 0.12 +0.01 50 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.08 +0.01 51 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.06 0.00 50 0 71 0
30JUL26 9.75 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 56 0
28AUG26 4.80 C 0.00 0.00 0.00 2.05 +0.02 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.99 +0.04 58 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.90 +0.04 56 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.69 +0.03 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.51 +0.04 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.34 +0.04 54 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.15 +0.05 52 0 3 0
28AUG26 6.25 C 0.00 0.00 0.00 1.01 +0.03 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.87 +0.02 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.75 +0.01 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.65 0.00 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.56 0.00 52 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.48 +0.01 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.41 +0.01 52 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.35 +0.01 52 0 1 0
28AUG26 8.25 C 0.26 0.34 0.26 0.30 +0.01 52 60 55 +45
28AUG26 8.50 C 0.30 0.30 0.29 0.25 +0.01 52 78 78 +78
28AUG26 8.75 C 0.00 0.00 0.00 0.21 +0.01 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.18 +0.01 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.17 +0.01 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.08 0.00 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.00 +0.01 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.92 +0.01 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 0.00 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.55 +0.01 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 +0.01 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 +0.03 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 +0.04 52 0 0 0
29SEP26 6.50 C 0.98 0.98 0.98 0.98 +0.03 51 31 31 +31
29SEP26 6.75 C 0.00 0.00 0.00 0.83 0.00 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 +0.01 50 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 0.00 50 0 228 0
29SEP26 7.50 C 0.56 0.58 0.56 0.57 +0.01 50 26 3,490 +25
29SEP26 7.75 C 0.00 0.00 0.00 0.49 0.00 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.43 +0.01 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 0.00 50 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 0.00 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 0.00 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 0.00 50 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.20 0.00 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 0.00 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 0.00 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 0.00 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 0.00 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 0.00 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 50 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 2.28 -0.01 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.21 +0.02 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.13 +0.01 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.06 0.00 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.89 +0.02 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 +0.02 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.58 +0.01 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.45 +0.02 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 +0.02 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 +0.02 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 0.00 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.97 -0.01 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.88 0.00 49 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 0.00 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.01 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 +0.01 50 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 +0.01 50 0 153 0
30DEC26 8.50 C 0.53 0.54 0.53 0.54 +0.01 50 34 16 -19
30DEC26 8.75 C 0.00 0.00 0.00 0.48 0.00 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 0.00 49 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 +0.01 49 0 7 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 +0.01 49 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 0.00 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 0.00 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 +0.01 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 0.00 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 0.00 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 0.00 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 49 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 2.41 0.00 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.35 +0.01 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.28 +0.01 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 +0.01 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 0.00 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 0.00 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.76 0.00 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.63 0.00 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.50 0.00 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.38 -0.01 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.29 -0.03 49 0 2 0
30MAR27 7.00 C 1.19 1.19 1.19 1.18 -0.01 49 1 1 +1
30MAR27 7.25 C 0.00 0.00 0.00 1.10 0.00 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.01 0.00 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 +0.02 50 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.88 +0.01 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 +0.01 50 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.75 +0.01 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.69 0.00 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.63 -0.01 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.54 0.00 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 -0.01 50 0 0 0
30MAR27 10.00 C 0.53 0.53 0.53 0.45 -0.01 50 1 7 +1
30MAR27 10.50 C 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.32 -0.01 49 0 29 0
TOTAL CALL 1,330 18,419 +699
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 5.50 P 0.01 0.01 0.01 0.01 0.00 55 1 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 51 0 51 0
28MAY26 6.00 P 0.06 0.06 0.06 0.05 0.00 52 49 337 +49
28MAY26 6.25 P 0.10 0.10 0.10 0.10 0.00 51 1 148 +1
28MAY26 6.50 P 0.24 0.24 0.14 0.18 0.00 51 64 121 -10
28MAY26 6.75 P 0.25 0.26 0.25 0.29 -0.01 50 11 179 +11
28MAY26 7.00 P 0.48 0.48 0.38 0.44 -0.02 49 4 184 -2
28MAY26 7.25 P 0.00 0.00 0.00 0.61 -0.03 46 0 55 0
28MAY26 7.50 P 0.00 0.00 0.00 0.82 -0.03 45 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 1.04 -0.04 0 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 1.30 -0.02 51 0 1,284 0
28MAY26 8.25 P 0.00 0.00 0.00 1.54 -0.02 0 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.80 -0.01 65 0 40 0
28MAY26 8.75 P 0.00 0.00 0.00 2.04 -0.02 0 0 13 0
28MAY26 9.00 P 0.00 0.00 0.00 2.29 -0.02 0 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.79 -0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.04 -0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.79 -0.02 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.29 -0.02 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.79 -0.02 0 0 0 0
29JUN26 4.70 P 0.01 0.01 0.01 0.01 0.00 51 1 2 +1
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.03 0.03 0.03 0.02 0.00 49 1 45 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 50 0 45 0
29JUN26 5.50 P 0.09 0.09 0.09 0.07 0.00 49 1 19 -1
29JUN26 5.75 P 0.12 0.12 0.11 0.11 -0.01 48 11 140 +1
29JUN26 6.00 P 0.20 0.20 0.16 0.17 -0.01 48 17 162 +5
29JUN26 6.25 P 0.22 0.26 0.22 0.26 0.00 49 222 249 -178
29JUN26 6.50 P 0.33 0.35 0.33 0.35 -0.02 48 5 94 +2
29JUN26 6.75 P 0.53 0.53 0.46 0.48 -0.01 48 507 598 +477
29JUN26 7.00 P 0.00 0.00 0.00 0.63 -0.01 49 0 698 0
29JUN26 7.25 P 0.00 0.00 0.00 0.80 -0.02 49 0 77 0
29JUN26 7.50 P 0.92 0.92 0.92 0.95 -0.04 46 1 77 -1
29JUN26 7.75 P 1.26 1.26 1.00 1.19 +0.04 51 3 187 +2
29JUN26 8.00 P 0.00 0.00 0.00 1.38 -0.02 49 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 -0.02 48 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.81 -0.04 43 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 -0.03 44 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.30 -0.02 47 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.56 0.00 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.79 -0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.06 0.00 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.31 0.00 65 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.79 -0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.29 -0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.79 -0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.79 -0.02 0 0 0 0
30JUL26 4.70 P 0.04 0.04 0.04 0.03 0.00 49 1 33 0
30JUL26 4.80 P 0.04 0.05 0.04 0.05 +0.01 52 21 22 +21
30JUL26 4.90 P 0.00 0.00 0.00 0.06 +0.01 52 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 8 0
30JUL26 5.25 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.15 0.00 50 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.21 0.00 50 0 46 0
30JUL26 6.00 P 0.29 0.29 0.28 0.28 0.00 49 22 41 +22
30JUL26 6.25 P 0.00 0.00 0.00 0.37 0.00 48 0 48 0
30JUL26 6.50 P 0.50 0.50 0.45 0.48 -0.01 48 31 1,625 +6
30JUL26 6.75 P 0.00 0.00 0.00 0.62 0.00 49 0 21 0
30JUL26 7.00 P 0.80 0.80 0.72 0.77 0.00 50 3 511 -1
30JUL26 7.25 P 0.87 0.87 0.87 0.94 0.00 51 2 506 -2
30JUL26 7.50 P 0.00 0.00 0.00 1.08 -0.03 48 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.27 -0.03 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.46 -0.04 48 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.67 -0.03 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.88 -0.04 47 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.11 -0.03 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.33 -0.04 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.57 -0.03 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.81 -0.02 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.06 -0.01 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.31 -0.01 53 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.09 0.00 52 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.10 0.00 51 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.16 0.00 51 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.22 0.00 50 0 45 0
28AUG26 5.75 P 0.00 0.00 0.00 0.29 0.00 50 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.38 0.00 50 0 1 0
28AUG26 6.25 P 0.00 0.00 0.00 0.48 -0.01 50 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 0.60 -0.01 50 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 0.74 0.00 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.90 0.00 52 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.06 0.00 52 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.23 +0.01 52 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.41 0.00 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.60 0.00 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.80 0.00 53 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.98 -0.02 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.21 0.00 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.41 -0.02 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.63 -0.03 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.87 -0.01 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.11 0.00 53 0 0 0
29SEP26 4.70 P 0.09 0.09 0.09 0.10 -0.01 50 1 1 +1
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 0.00 50 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
29SEP26 5.75 P 0.35 0.35 0.35 0.37 +0.01 50 2 10 0
29SEP26 6.00 P 0.45 0.45 0.45 0.45 -0.01 49 22 423 +20
29SEP26 6.25 P 0.00 0.00 0.00 0.56 -0.01 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 0.00 49 0 3,005 0
29SEP26 6.75 P 0.79 0.79 0.78 0.81 -0.01 49 17 212 0
29SEP26 7.00 P 0.00 0.00 0.00 0.97 0.00 50 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 0.00 50 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.30 0.00 51 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 1.45 -0.02 49 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.65 -0.01 50 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.83 -0.03 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.06 0.00 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.26 -0.01 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.48 0.00 51 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 -0.01 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 0.00 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.14 -0.01 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.37 0.00 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.84 0.00 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.32 0.00 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.80 -0.01 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.29 -0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.79 -0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.79 -0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.01 48 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.43 0.00 49 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.52 0.00 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 -0.01 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.74 0.00 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 0.00 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.01 0.00 49 0 1,339 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 -0.01 48 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.32 0.00 49 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.48 0.00 49 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.65 -0.01 49 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 1.83 -0.01 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 -0.02 48 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.21 -0.01 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.41 -0.01 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.61 -0.01 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.82 -0.01 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.03 -0.01 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.24 -0.02 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.44 -0.05 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.90 -0.03 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.37 -0.02 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.84 -0.01 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.32 -0.02 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.80 -0.02 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.29 -0.02 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.79 -0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.46 -0.02 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.67 -0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.78 -0.01 49 0 6 0
30MAR27 6.25 P 0.00 0.00 0.00 0.89 -0.02 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 -0.02 48 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 1.17 0.00 49 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.31 -0.01 48 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.47 0.00 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.63 -0.01 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.80 -0.01 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.96 -0.03 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.15 -0.02 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.35 -0.04 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.55 -0.03 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.75 -0.01 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.95 -0.03 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.15 -0.03 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.36 -0.01 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.57 -0.03 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.01 -0.02 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.45 -0.03 49 0 0 0
TOTAL PUT 1,021 22,821 +424
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 67.09 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.60 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.11 -0.01 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.62 0.00 41 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.13 0.00 41 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.63 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.14 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.65 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.16 -0.01 28 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.67 -0.01 29 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.18 0.00 28 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.68 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.19 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.70 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.21 -0.01 18 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.72 -0.01 19 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.23 -0.01 18 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.73 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.24 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.75 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.26 -0.01 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.77 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.28 -0.01 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.78 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.30 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.84 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.59 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.98 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.23 -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 0.00 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.71 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.24 0.00 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.76 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.29 0.00 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.81 -0.01 17 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.33 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.86 -0.01 17 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.38 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.91 -0.01 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.43 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.96 -0.01 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.48 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.01 -0.01 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.53 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.06 -0.01 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.58 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.11 0.00 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.63 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.15 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.68 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.21 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.74 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.31 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.99 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.92 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.27 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.13 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.48 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.17 0.00 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 26.42 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.96 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.50 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.04 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.59 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.14 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.71 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.34 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.10 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.08 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.38 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.07 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.15 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.58 -0.01 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 54 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 49 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 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 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 11 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 0.29 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.24 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.68 -0.01 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 0.00 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$ 87.05
28MAY26 55.00 C 0.00 0.00 0.00 32.08 -1.64 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.72 -1.55 100 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.17 -1.60 82 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.80 -1.52 90 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.11 -1.74 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.56 -1.81 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.41 -1.38 69 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.93 -1.31 61 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.29 -1.61 45 0 3 0
28MAY26 77.50 C 0.00 0.00 0.00 9.99 -1.56 45 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 7.85 -1.49 45 0 79 0
28MAY26 82.50 C 0.00 0.00 0.00 5.95 -1.36 45 0 84 0
28MAY26 85.00 C 5.20 5.20 4.04 4.32 -1.20 45 16 561 -12
28MAY26 87.50 C 3.28 3.55 2.88 3.10 -1.01 46 17 131 +14
28MAY26 90.00 C 2.18 2.56 2.00 2.06 -0.79 46 27 236 -26
28MAY26 92.50 C 1.24 1.24 1.22 1.31 -0.63 45 4 264 +2
28MAY26 95.00 C 0.92 1.06 0.71 0.79 -0.46 45 52 1,037 -33
28MAY26 97.50 C 0.53 0.53 0.53 0.46 -0.32 45 1 163 -1
28MAY26 100.00 C 0.30 0.30 0.29 0.25 -0.21 45 14 56 -3
28MAY26 102.50 C 0.00 0.00 0.00 0.14 -0.12 45 0 46 0
28MAY26 105.00 C 0.11 0.11 0.11 0.07 -0.08 45 2 66 -2
28MAY26 107.50 C 0.00 0.00 0.00 0.03 -0.05 44 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 41.33 -1.59 85 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.44 -1.52 91 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.41 -1.56 86 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.42 -1.42 84 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.54 -1.32 88 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.90 -1.50 73 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.51 -1.53 72 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.91 -1.53 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.43 -1.72 56 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 25.09 -1.59 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.74 -1.47 56 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 20.19 -1.72 48 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 18.11 -1.44 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 16.14 -0.99 53 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.97 -1.12 50 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 11.71 -1.43 46 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 9.95 -1.35 46 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 8.37 -1.26 46 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 7.10 -1.02 47 0 165 0
29JUN26 87.50 C 5.87 5.87 5.87 5.89 -0.92 47 13 110 0
29JUN26 90.00 C 4.90 4.90 4.51 4.70 -0.96 46 56 134 -36
29JUN26 92.50 C 4.40 4.40 4.40 3.85 -0.84 47 2 196 0
29JUN26 95.00 C 3.21 3.37 3.21 3.06 -0.76 47 16 137 -10
29JUN26 97.50 C 2.81 2.81 2.81 2.41 -0.66 47 12 133 0
29JUN26 100.00 C 2.03 2.03 2.03 1.88 -0.56 47 1 897 +1
29JUN26 102.50 C 1.94 1.94 1.94 1.46 -0.46 47 7 1,121 0
29JUN26 105.00 C 0.00 0.00 0.00 1.12 -0.38 46 0 1,616 0
29JUN26 107.50 C 0.00 0.00 0.00 0.85 -0.32 46 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.64 -0.26 46 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.48 -0.21 46 0 79 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 -0.17 46 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.26 -0.13 46 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.19 -0.10 46 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.14 -0.08 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.10 -0.06 46 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.07 -0.05 46 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.05 -0.04 46 0 32 0
30JUL26 60.00 C 0.00 0.00 0.00 28.03 -1.45 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.19 -2.07 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.37 -1.20 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.98 -1.62 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.02 -1.32 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.81 -1.47 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.98 -1.42 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.35 -1.19 48 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.64 -1.37 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 10.28 -1.05 48 0 19 0
30JUL26 85.00 C 8.65 8.65 8.65 8.91 -0.98 48 1 66 0
30JUL26 87.50 C 0.00 0.00 0.00 7.79 -0.95 48 0 62 0
30JUL26 90.00 C 6.97 6.97 6.97 6.76 -0.84 48 15 122 -15
30JUL26 92.50 C 0.00 0.00 0.00 5.77 -0.83 48 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 4.92 -0.77 48 0 74 0
30JUL26 97.50 C 0.00 0.00 0.00 4.16 -0.70 48 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 3.51 -0.62 48 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 2.95 -0.54 48 0 17 0
30JUL26 105.00 C 0.00 0.00 0.00 2.46 -0.49 48 0 52 0
30JUL26 107.50 C 0.00 0.00 0.00 2.05 -0.42 48 0 38 0
30JUL26 110.00 C 0.00 0.00 0.00 1.65 -0.36 47 0 3 0
30JUL26 112.50 C 0.00 0.00 0.00 1.37 -0.31 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.13 -0.26 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.79 -1.60 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.00 -1.19 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.02 -1.05 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.17 -0.90 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.29 -1.34 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.25 -1.61 48 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.76 -1.34 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.32 -1.25 50 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 11.92 -1.20 50 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 10.63 -1.13 49 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 9.49 -0.99 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 8.51 -0.89 50 0 12 0
28AUG26 92.50 C 7.78 7.78 7.78 7.52 -0.86 50 15 15 +15
28AUG26 95.00 C 0.00 0.00 0.00 6.62 -0.84 50 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 5.82 -0.80 50 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 5.10 -0.74 50 0 23 0
28AUG26 102.50 C 0.00 0.00 0.00 4.46 -0.68 50 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 3.89 -0.62 49 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 3.38 -0.57 49 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 2.85 -0.50 49 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 2.47 -0.45 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 2.14 -0.41 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.46 -1.61 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.12 -1.71 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.84 -1.63 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.63 -1.63 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.50 -1.55 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.44 -1.51 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.50 -1.47 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.11 -0.95 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.13 -1.13 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.72 -1.22 50 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 16.10 -1.25 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.66 -1.25 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.26 -1.23 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 12.01 -1.18 50 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 10.99 -0.92 50 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 9.96 -0.87 50 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 8.91 -0.91 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 8.12 -0.80 50 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 7.29 -0.76 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 6.53 -0.71 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 5.84 -0.66 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 5.22 -0.60 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.66 -0.55 50 0 83 0
29SEP26 110.00 C 0.00 0.00 0.00 4.03 -0.50 49 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 3.59 -0.45 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.19 -0.42 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.84 -0.37 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.52 -0.34 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.23 -0.32 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.98 -0.28 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.75 -0.26 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.55 -0.23 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 36.69 -1.62 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.54 -1.58 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.46 -1.58 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.47 -1.55 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.56 -1.50 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.72 -1.48 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.97 -1.43 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.65 -1.05 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 22.01 -1.07 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.53 -1.37 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.11 -1.38 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.79 -1.21 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.54 -1.14 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.32 -1.16 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.13 -1.21 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 13.12 -1.12 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 12.13 -1.15 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.20 -1.14 49 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 10.13 -1.37 48 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 9.53 -1.14 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.79 -0.85 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.10 -0.85 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.46 -0.85 49 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 6.86 -0.86 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.32 -0.79 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.81 -0.81 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.34 -0.81 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.90 -1.51 50 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 33.98 -1.48 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.26 -1.50 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.48 -1.48 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.81 -1.43 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.17 -1.42 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.63 -1.38 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 24.48 -1.02 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 23.08 -1.01 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.74 -1.23 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.44 -1.00 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.25 -1.18 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.13 -1.13 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.10 -1.05 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.96 -0.99 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.94 -1.05 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 14.31 -0.81 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.44 -0.82 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.51 -0.96 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.85 -0.83 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.13 -0.85 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.45 -0.81 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.81 -0.78 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.21 -0.74 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.64 -0.72 50 0 0 0
TOTAL CALL 271 11,850 -106
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 61 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 137 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 45 0 145 0
28MAY26 72.50 P 0.17 0.17 0.17 0.06 +0.01 45 2 83 0
28MAY26 75.00 P 0.25 0.27 0.25 0.16 +0.04 45 2 207 +2
28MAY26 77.50 P 0.00 0.00 0.00 0.37 +0.10 45 0 167 0
28MAY26 80.00 P 0.60 0.79 0.60 0.74 +0.17 45 25 649 0
28MAY26 82.50 P 1.05 1.45 1.05 1.28 +0.23 44 5 110 +5
28MAY26 85.00 P 1.60 2.28 1.60 2.16 +0.41 44 7 700 +3
28MAY26 87.50 P 3.28 3.61 2.92 3.27 +0.58 43 51 80 +9
28MAY26 90.00 P 4.63 4.63 4.63 4.86 +0.88 45 6 174 0
28MAY26 92.50 P 0.00 0.00 0.00 6.64 +1.04 45 0 76 0
28MAY26 95.00 P 0.00 0.00 0.00 8.64 +1.21 45 0 121 0
28MAY26 97.50 P 0.00 0.00 0.00 10.82 +1.36 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 13.13 +1.46 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.52 +1.12 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.97 +1.13 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.51 +1.55 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.95 +1.29 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.45 +1.48 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.95 +1.60 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 45 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.35 +0.06 46 0 187 0
29JUN26 70.00 P 0.00 0.00 0.00 0.58 +0.08 46 0 123 0
29JUN26 72.50 P 0.00 0.00 0.00 0.86 +0.12 46 0 168 0
29JUN26 75.00 P 1.33 1.33 1.33 1.29 +0.17 46 4 512 0
29JUN26 77.50 P 0.00 0.00 0.00 1.85 +0.23 45 0 463 0
29JUN26 80.00 P 0.00 0.00 0.00 2.57 +0.32 45 0 461 0
29JUN26 82.50 P 3.50 3.50 3.10 3.46 +0.40 45 5 228 +5
29JUN26 85.00 P 0.00 0.00 0.00 4.50 +0.48 45 0 582 0
29JUN26 87.50 P 5.70 5.70 5.70 5.72 +0.53 45 1 210 0
29JUN26 90.00 P 7.30 7.30 7.30 7.22 +0.66 45 1 504 0
29JUN26 92.50 P 0.00 0.00 0.00 8.82 +0.76 45 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 10.66 +0.66 46 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 12.64 +1.14 47 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 14.68 +1.19 48 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 16.74 +1.15 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.97 +1.29 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.21 +1.25 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.48 +1.36 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 25.82 +1.36 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.18 +1.38 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.58 +1.47 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.95 +1.39 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.46 +1.58 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.95 +1.58 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 40.45 +1.54 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.95 +1.53 0 0 0 0
30JUL26 60.00 P 0.35 0.35 0.35 0.28 +0.05 47 2 2 +2
30JUL26 62.50 P 0.00 0.00 0.00 0.44 +0.07 47 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.67 +0.10 47 0 38 0
30JUL26 67.50 P 0.98 0.98 0.98 0.98 +0.13 47 15 17 +15
30JUL26 70.00 P 1.21 1.21 1.21 1.33 +0.15 47 2 21 +2
30JUL26 72.50 P 1.63 1.63 1.63 1.83 +0.20 46 1 90 0
30JUL26 75.00 P 2.14 2.14 2.14 2.45 +0.28 46 1 66 0
30JUL26 77.50 P 0.00 0.00 0.00 3.19 +0.36 46 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 4.03 +0.39 46 0 110 0
30JUL26 82.50 P 4.95 4.95 4.95 5.05 +0.49 46 1 67 +1
30JUL26 85.00 P 0.00 0.00 0.00 6.22 +0.60 46 0 154 0
30JUL26 87.50 P 7.50 7.50 7.50 7.49 +0.66 46 2 83 +2
30JUL26 90.00 P 8.94 8.94 8.94 8.95 +0.75 46 7 63 0
30JUL26 92.50 P 0.00 0.00 0.00 10.54 +0.81 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.41 +1.10 48 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 14.17 +0.88 48 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 15.79 +0.65 46 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 17.97 +1.28 48 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.01 +1.36 48 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.24 +1.42 49 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.40 +1.27 49 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.68 +1.23 50 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.98 +1.45 51 0 0 0
28AUG26 62.50 P 0.93 0.93 0.93 0.95 +0.09 49 1 5 +1
28AUG26 65.00 P 0.00 0.00 0.00 1.31 +0.12 49 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 1.76 +0.17 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 2.22 +0.17 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 2.87 +0.25 48 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 3.59 +0.30 48 0 0 0
28AUG26 77.50 P 4.16 4.16 4.16 4.43 +0.33 48 1 7 +1
28AUG26 80.00 P 0.00 0.00 0.00 5.40 +0.43 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 6.45 +0.46 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.67 +0.57 48 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 9.02 +0.66 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 10.48 +0.70 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 12.05 +0.78 48 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.74 +0.91 49 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.56 +1.04 49 0 5 0
28AUG26 100.00 P 0.00 0.00 0.00 17.37 +1.19 49 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 19.07 +1.03 48 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 21.07 +1.00 49 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.28 +1.42 50 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.19 +1.15 49 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.49 +1.32 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.80 +1.17 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.39 +0.04 49 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.58 +0.07 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.82 +0.10 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.12 +0.11 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.51 +0.16 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.97 +0.21 49 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 2.52 +0.23 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.08 +0.29 49 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.77 +0.30 48 0 73 0
29SEP26 75.00 P 4.47 4.47 4.47 4.62 +0.39 48 1 31 +1
29SEP26 77.50 P 0.00 0.00 0.00 5.52 +0.43 48 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 6.55 +0.47 48 0 700 0
29SEP26 82.50 P 0.00 0.00 0.00 7.65 +0.47 48 0 7 0
29SEP26 85.00 P 0.00 0.00 0.00 8.91 +0.61 48 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 10.28 +0.66 48 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 11.74 +0.76 48 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 13.31 +0.84 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 14.96 +0.88 49 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 16.69 +0.92 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 18.38 +0.95 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 20.22 +1.01 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.13 +1.03 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.22 +1.19 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.14 +1.19 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.23 +0.82 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.40 +1.30 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.67 +1.43 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.92 +1.46 51 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.28 +1.55 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.55 +1.35 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.55 +1.10 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.92 +1.03 51 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.06 0.00 48 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.38 +0.01 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.81 +0.01 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.28 +0.03 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 2.84 +0.03 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.38 -0.03 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 4.08 +0.07 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.85 +0.13 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.77 +0.17 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 6.64 +0.16 47 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 7.70 +0.20 47 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 8.76 +0.19 47 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 9.97 +0.28 47 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 11.23 +0.29 47 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 12.59 +0.39 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.02 +0.22 47 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 15.53 +0.51 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.12 +0.63 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.19 +0.56 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.90 +0.75 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 22.70 +0.60 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.47 +0.55 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.45 +0.91 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.37 +0.92 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 30.35 +0.72 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.37 +0.97 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.40 +1.02 49 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 2.49 +0.15 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.07 +0.17 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.67 +0.18 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.42 +0.24 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.17 +0.24 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 6.04 +0.31 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.78 +0.12 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.79 +0.35 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.80 +0.35 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.95 +0.41 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 11.12 +0.44 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.48 +0.57 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.61 +0.40 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.22 +0.64 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.73 +0.65 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 18.28 +0.69 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.88 +0.79 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.53 +0.75 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.19 +0.72 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 24.77 +0.57 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.57 +0.64 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.42 +0.62 49 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.30 +0.64 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 32.22 +0.73 49 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.17 +0.69 49 0 0 0
TOTAL PUT 143 10,796 +49
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$ 128.20
15MAY26 92.50 C 34.75 35.43 34.72 35.71 +9.67 0 75 75 +75
15MAY26 95.00 C 0.00 0.00 0.00 33.21 +9.67 0 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 30.71 +9.78 0 0 0 0
15MAY26 100.00 C 24.90 24.90 24.90 28.21 +9.77 0 1 0 -1
15MAY26 102.50 C 0.00 0.00 0.00 25.71 +9.74 0 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 23.21 +9.66 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 20.72 +9.30 83 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 18.22 +8.98 73 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 15.72 +8.54 62 0 3 0
15MAY26 115.00 C 0.00 0.00 0.00 13.22 +7.87 52 0 204 0
15MAY26 117.50 C 8.17 10.50 8.17 10.72 +6.95 42 15 301 -5
15MAY26 120.00 C 5.00 7.00 5.00 8.26 +5.65 46 61 579 -23
15MAY26 122.50 C 4.20 4.80 2.88 5.88 +4.18 44 35 373 -22
15MAY26 125.00 C 1.55 3.77 1.50 3.77 +2.71 45 276 536 -67
15MAY26 127.50 C 0.76 2.15 0.76 2.09 +1.46 45 227 287 +92
15MAY26 130.00 C 0.94 1.10 0.35 1.02 +0.67 46 259 256 +102
15MAY26 132.50 C 0.36 0.51 0.27 0.43 +0.24 47 208 275 +105
15MAY26 135.00 C 0.16 0.20 0.14 0.14 +0.04 47 37 53 +37
15MAY26 137.50 C 0.10 0.10 0.10 0.04 -0.01 47 90 121 +60
15MAY26 140.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 16 0
15MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
22MAY26 95.00 C 32.79 32.81 32.78 33.26 +9.72 0 25 25 +25
22MAY26 97.50 C 0.00 0.00 0.00 30.76 +9.74 0 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 28.26 +9.68 0 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 25.77 +9.59 48 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 23.27 +9.40 42 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 20.77 +9.10 34 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 18.29 +8.67 40 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 15.82 +8.08 39 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 13.39 +7.26 39 0 30 0
22MAY26 117.50 C 0.00 0.00 0.00 11.05 +6.23 39 0 30 0
22MAY26 120.00 C 8.00 8.00 8.00 8.83 +5.34 39 1 7 -1
22MAY26 122.50 C 5.38 5.41 5.38 6.61 +3.98 36 5 6 +4
22MAY26 125.00 C 3.50 4.85 2.96 5.16 +3.36 41 133 170 +98
22MAY26 127.50 C 3.00 3.57 2.04 3.57 +2.31 39 71 118 +52
22MAY26 130.00 C 1.75 2.33 1.30 2.46 +1.60 40 178 175 +92
22MAY26 132.50 C 1.38 1.50 0.88 1.56 +0.99 39 78 76 +70
22MAY26 135.00 C 0.90 1.00 0.55 0.97 +0.61 39 23 55 +21
22MAY26 137.50 C 0.45 0.64 0.45 0.56 +0.33 39 12 12 +12
22MAY26 140.00 C 0.22 0.40 0.22 0.31 +0.17 39 6 21 +5
28MAY26 55.00 C 0.00 0.00 0.00 73.26 +9.66 119 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 70.72 +9.73 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 68.23 +9.71 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 65.74 +9.62 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 63.23 +9.61 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 60.74 +9.73 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 58.25 +9.74 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 55.75 +9.71 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 53.26 +9.70 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 50.79 +9.76 83 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 48.27 +9.62 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 45.77 +9.61 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 43.27 +9.72 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.78 +9.60 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 38.31 +9.60 64 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 35.80 +9.61 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 33.30 +9.55 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 30.81 +9.53 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 28.27 +9.61 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 25.80 +9.50 0 0 1,568 0
28MAY26 105.00 C 21.50 21.50 21.50 23.33 +9.31 39 2 1,729 -2
28MAY26 107.50 C 0.00 0.00 0.00 20.84 +8.99 36 0 734 0
28MAY26 110.00 C 16.10 16.10 16.10 18.37 +8.53 35 1 1,157 -1
28MAY26 112.50 C 0.00 0.00 0.00 15.94 +7.69 35 0 1,239 0
28MAY26 115.00 C 11.62 11.62 11.62 13.58 +7.00 35 29 4,744 -29
28MAY26 117.50 C 9.58 9.69 9.58 11.05 +5.94 29 3 954 -1
28MAY26 120.00 C 6.80 9.00 6.58 9.14 +5.25 35 120 2,459 -111
28MAY26 122.50 C 4.80 6.98 4.80 7.05 +4.14 33 161 1,188 -73
28MAY26 125.00 C 4.16 5.50 3.92 5.45 +3.33 34 543 1,793 -126
28MAY26 127.50 C 2.50 4.15 2.50 4.11 +2.60 35 629 1,363 +36
28MAY26 130.00 C 1.80 3.00 1.76 2.91 +1.86 35 666 1,306 +59
28MAY26 132.50 C 1.70 2.11 1.30 2.11 +1.40 36 219 563 +26
28MAY26 135.00 C 1.10 1.50 1.00 1.42 +0.95 36 252 748 +95
28MAY26 137.50 C 0.80 1.02 0.67 0.91 +0.60 36 156 436 -104
28MAY26 140.00 C 0.52 0.68 0.40 0.57 +0.37 36 150 390 +54
28MAY26 142.50 C 0.41 0.43 0.29 0.34 +0.22 36 255 637 +59
28MAY26 145.00 C 0.19 0.32 0.19 0.20 +0.12 36 23 176 -2
28MAY26 147.50 C 0.00 0.00 0.00 0.11 +0.06 36 0 62 0
28MAY26 150.00 C 0.16 0.16 0.16 0.06 +0.03 36 2 139 +1
28MAY26 152.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28MAY26 162.50 C 0.04 0.04 0.04 0.01 0.00 41 4 109 +4
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 73.38 +9.78 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 70.89 +9.86 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 68.40 +9.50 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 65.91 +9.79 57 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 63.42 +9.80 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.93 +9.82 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.43 +9.56 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 55.85 +9.69 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.45 +9.45 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.96 +9.75 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.47 +9.67 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.98 +9.61 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.27 +9.33 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.84 +9.32 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.31 +9.21 0 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 35.81 +9.12 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 33.43 +9.13 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 30.94 +8.92 0 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 28.65 +8.47 34 0 3,036 0
29JUN26 102.50 C 23.00 23.00 23.00 26.08 +8.62 27 2 995 -2
29JUN26 105.00 C 22.59 22.68 21.30 23.90 +8.45 35 3 3,099 -1
29JUN26 107.50 C 20.00 20.00 20.00 21.43 +7.88 32 1 1,549 -1
29JUN26 110.00 C 0.00 0.00 0.00 19.40 +7.27 35 0 2,724 0
29JUN26 112.50 C 15.00 16.31 15.00 17.43 +6.97 37 67 3,865 -27
29JUN26 115.00 C 0.00 0.00 0.00 15.25 +6.31 35 0 2,578 0
29JUN26 117.50 C 7.50 12.50 7.50 13.75 +6.25 38 6 2,369 -5
29JUN26 120.00 C 6.26 11.50 6.26 11.33 +5.07 34 243 2,853 -97
29JUN26 122.50 C 8.00 10.00 7.40 9.99 +4.71 36 203 1,660 -33
29JUN26 125.00 C 5.45 8.48 5.45 8.48 +4.11 36 502 8,193 -304
29JUN26 127.50 C 6.45 7.19 5.66 7.13 +3.55 35 387 893 +162
29JUN26 130.00 C 5.35 6.03 4.30 5.99 +3.09 36 178 2,264 +54
29JUN26 132.50 C 4.42 4.86 4.15 4.86 +2.52 35 322 652 -18
29JUN26 135.00 C 3.00 4.20 3.00 4.15 +2.28 36 234 833 +181
29JUN26 137.50 C 2.97 3.29 2.42 3.26 +1.78 35 159 671 +16
29JUN26 140.00 C 1.55 2.72 1.55 2.73 +1.57 36 202 3,816 +81
29JUN26 142.50 C 2.00 2.25 1.59 2.18 +1.27 36 115 490 +37
29JUN26 145.00 C 1.55 1.91 1.55 1.72 +1.02 36 45 470 +26
29JUN26 147.50 C 1.35 1.52 1.35 1.35 +0.81 36 9 2,120 +6
29JUN26 150.00 C 1.10 1.28 0.89 1.05 +0.64 36 321 550 +100
29JUN26 152.50 C 0.96 1.05 0.94 0.81 +0.49 36 10 299 +4
29JUN26 155.00 C 0.81 0.88 0.75 0.62 +0.38 36 24 385 +9
29JUN26 157.50 C 0.00 0.00 0.00 0.47 +0.29 36 0 320 0
29JUN26 160.00 C 0.52 0.58 0.35 0.36 +0.23 36 107 343 +89
29JUN26 162.50 C 0.00 0.00 0.00 0.27 +0.17 36 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.20 +0.12 36 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.15 +0.09 36 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 +0.07 36 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 +0.05 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 +0.04 36 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 +0.03 36 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 53 0
29JUN26 185.00 C 0.14 0.14 0.14 0.01 0.00 34 10 706 +10
30JUL26 57.50 C 0.00 0.00 0.00 70.89 +9.64 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 68.53 +9.63 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 66.05 +9.77 48 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 63.56 +9.74 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 61.07 +9.96 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 58.43 +9.56 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 55.92 +9.66 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 53.45 +9.45 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 50.96 +9.56 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 48.47 +9.49 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 45.98 +9.41 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.50 +9.33 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 41.15 +9.37 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.55 +9.14 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 36.26 +9.19 30 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 33.72 +8.83 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 31.53 +8.81 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.98 +8.35 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.74 +8.04 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 24.39 +7.55 31 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 22.26 +7.18 32 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 20.47 +7.03 35 0 120 0
30JUL26 112.50 C 16.50 16.50 16.50 18.66 +6.87 36 1 209 -1
30JUL26 115.00 C 0.00 0.00 0.00 16.81 +6.25 36 0 264 0
30JUL26 117.50 C 12.50 13.50 12.50 15.06 +5.75 36 2 2,005 0
30JUL26 120.00 C 10.81 10.81 10.81 13.42 +5.19 36 1 417 +1
30JUL26 122.50 C 10.59 11.19 9.69 12.26 +5.15 37 255 565 +64
30JUL26 125.00 C 8.30 10.04 8.30 10.25 +4.11 35 404 513 +231
30JUL26 127.50 C 8.77 8.89 7.90 9.23 +3.88 36 64 218 +60
30JUL26 130.00 C 7.23 7.98 6.64 8.09 +3.49 36 138 219 +92
30JUL26 132.50 C 6.99 7.05 6.99 7.05 +3.13 36 40 199 +10
30JUL26 135.00 C 5.59 5.59 4.59 6.16 +2.83 36 79 379 +30
30JUL26 137.50 C 0.00 0.00 0.00 5.36 +2.54 36 0 50 0
30JUL26 140.00 C 4.24 4.24 3.82 4.59 +2.22 36 32 152 -6
30JUL26 142.50 C 3.72 3.72 3.11 3.91 +1.92 36 31 810 +30
30JUL26 145.00 C 2.98 3.25 2.98 3.32 +1.66 36 60 101 +60
30JUL26 147.50 C 2.69 2.80 2.69 2.80 +1.41 36 96 191 +34
30JUL26 150.00 C 2.36 2.36 1.98 2.36 +1.21 36 37 37 +37
30JUL26 152.50 C 2.06 2.16 2.06 1.98 +1.03 36 63 63 +63
30JUL26 155.00 C 0.00 0.00 0.00 1.65 +0.87 36 0 4 0
30JUL26 157.50 C 1.71 1.71 1.71 1.37 +0.72 36 40 40 +30
30JUL26 160.00 C 1.33 1.51 1.33 1.14 +0.61 36 32 35 +32
30JUL26 162.50 C 0.00 0.00 0.00 0.94 +0.51 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.77 +0.42 36 0 0 0
30JUL26 167.50 C 0.83 0.83 0.83 0.63 +0.34 36 1 1 +1
30JUL26 170.00 C 0.00 0.00 0.00 0.52 +0.29 36 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.42 +0.23 36 0 0 0
30JUL26 175.00 C 0.55 0.55 0.55 0.34 +0.19 36 2 6 +2
28AUG26 57.50 C 0.00 0.00 0.00 71.14 +9.89 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 68.53 +9.63 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 66.18 +9.87 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 63.56 +9.68 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 61.07 +9.58 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 58.74 +9.67 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 55.92 +9.26 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 53.70 +9.44 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 50.96 +9.10 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 48.89 +9.41 38 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 46.09 +8.97 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 44.05 +9.01 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 41.61 +9.13 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 38.96 +8.73 29 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 36.60 +8.56 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 34.61 +8.67 38 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 32.34 +7.96 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.83 +7.73 35 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.28 +7.27 31 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.32 +6.70 33 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.50 +6.85 35 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.50 +6.40 34 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 19.66 +6.01 35 0 14 0
28AUG26 115.00 C 0.00 0.00 0.00 17.98 +5.56 35 0 28 0
28AUG26 117.50 C 0.00 0.00 0.00 16.90 +5.65 38 0 71 0
28AUG26 120.00 C 0.00 0.00 0.00 15.36 +5.29 38 0 176 0
28AUG26 122.50 C 12.03 12.03 12.03 14.34 +5.30 39 30 63 +3
28AUG26 125.00 C 12.09 12.09 11.62 12.53 +4.47 37 40 100 +40
28AUG26 127.50 C 10.98 10.98 10.98 10.99 +3.81 36 30 90 +30
28AUG26 130.00 C 9.60 9.60 9.60 10.25 +3.89 38 1 32 +1
28AUG26 132.50 C 0.00 0.00 0.00 9.23 +3.62 38 0 60 0
28AUG26 135.00 C 7.50 7.57 6.60 8.30 +3.36 38 15 34 +4
28AUG26 137.50 C 0.00 0.00 0.00 7.46 +3.12 38 0 60 0
28AUG26 140.00 C 5.32 5.32 5.32 6.63 +2.83 38 2 9 +2
28AUG26 142.50 C 5.57 5.72 5.57 5.87 +2.54 38 44 40 +40
28AUG26 145.00 C 5.17 5.17 5.17 5.19 +2.29 38 1 1 +1
28AUG26 147.50 C 0.00 0.00 0.00 4.57 +2.04 38 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 4.02 +1.83 38 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 3.53 +1.63 38 0 44 0
28AUG26 155.00 C 0.00 0.00 0.00 3.09 +1.44 38 0 4 0
28AUG26 157.50 C 0.00 0.00 0.00 2.70 +1.28 38 0 35 0
28AUG26 160.00 C 2.30 2.30 2.30 2.35 +1.12 38 1 31 +1
28AUG26 162.50 C 0.00 0.00 0.00 2.05 +0.99 38 0 60 0
28AUG26 165.00 C 2.06 2.20 2.06 1.78 +0.87 38 4 61 +1
28AUG26 167.50 C 0.00 0.00 0.00 1.54 +0.76 38 0 60 0
28AUG26 170.00 C 0.00 0.00 0.00 1.33 +0.68 38 0 61 0
28AUG26 172.50 C 1.62 1.62 1.62 1.15 +0.60 38 60 60 +60
28AUG26 175.00 C 1.47 1.47 1.47 0.99 +0.52 38 59 60 +57
29SEP26 55.00 C 0.00 0.00 0.00 73.74 +9.96 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 71.27 +9.41 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 68.79 +9.50 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 66.18 +9.14 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.73 +9.07 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.32 +9.21 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.74 +9.15 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.99 +8.55 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.70 +8.64 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.21 +8.52 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.89 +9.03 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.46 +8.91 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.05 +8.27 24 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.61 +8.00 26 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 39.41 +8.51 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.89 +8.07 30 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 34.72 +7.95 32 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 32.57 +7.31 33 0 1,415 0
29SEP26 100.00 C 29.50 29.50 29.50 30.44 +7.14 34 1 1,164 -1
29SEP26 102.50 C 0.00 0.00 0.00 28.24 +7.16 33 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 26.48 +6.66 35 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 24.34 +6.34 34 0 923 0
29SEP26 110.00 C 21.20 22.47 20.88 23.98 +7.44 41 173 2,425 -70
29SEP26 112.50 C 0.00 0.00 0.00 20.99 +5.89 35 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 19.29 +5.50 35 0 4,276 0
29SEP26 117.50 C 0.00 0.00 0.00 17.77 +5.21 36 0 1,506 0
29SEP26 120.00 C 0.00 0.00 0.00 16.33 +4.77 36 0 3,479 0
29SEP26 122.50 C 14.00 15.00 14.00 14.98 +4.44 36 3 695 -2
29SEP26 125.00 C 12.58 13.22 12.58 13.96 +4.52 37 38 1,116 +37
29SEP26 127.50 C 11.85 12.25 11.32 12.77 +4.20 37 5 355 -2
29SEP26 130.00 C 10.40 11.15 10.10 11.41 +3.62 36 19 1,374 +15
29SEP26 132.50 C 0.00 0.00 0.00 10.66 +3.60 37 0 698 0
29SEP26 135.00 C 9.05 9.05 9.05 10.00 +3.65 39 2 393 0
29SEP26 137.50 C 0.00 0.00 0.00 8.88 +3.18 38 0 262 0
29SEP26 140.00 C 7.18 7.35 7.18 8.11 +3.01 38 23 1,171 +22
29SEP26 142.50 C 0.00 0.00 0.00 7.39 +2.83 38 0 403 0
29SEP26 145.00 C 6.18 6.18 6.18 6.66 +2.59 38 7 497 +1
29SEP26 147.50 C 0.00 0.00 0.00 5.99 +2.36 38 0 480 0
29SEP26 150.00 C 5.30 5.30 4.57 5.38 +2.24 38 44 451 +23
29SEP26 152.50 C 4.78 4.78 4.78 4.82 +2.03 38 2 116 0
29SEP26 155.00 C 4.38 4.38 4.18 4.32 +1.84 38 39 180 +30
29SEP26 157.50 C 0.00 0.00 0.00 3.86 +1.66 38 0 68 0
29SEP26 160.00 C 3.50 3.50 3.50 3.34 +1.39 38 10 100 0
29SEP26 162.50 C 0.00 0.00 0.00 2.98 +1.26 38 0 147 0
29SEP26 165.00 C 0.00 0.00 0.00 2.65 +1.13 38 0 281 0
29SEP26 167.50 C 0.00 0.00 0.00 2.36 +1.02 38 0 138 0
29SEP26 170.00 C 2.43 2.43 2.43 2.10 +0.91 38 1 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.86 +0.81 38 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.70 +0.75 38 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 1.46 +0.65 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.29 +0.58 38 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 1.17 +0.53 38 0 256 0
29SEP26 185.00 C 0.00 0.00 0.00 1.01 +0.46 38 0 109 0
30DEC26 55.00 C 0.00 0.00 0.00 73.82 +8.88 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 71.27 +9.04 0 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 69.04 +8.65 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 66.72 +8.84 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 64.07 +8.38 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.81 +8.43 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.39 +8.56 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.16 +8.91 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.46 +8.99 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.52 +8.28 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.79 +8.92 43 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 48.03 +8.34 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.83 +8.51 39 0 10 0
30DEC26 87.50 C 0.00 0.00 0.00 43.66 +8.05 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.95 +8.68 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 39.26 +7.94 37 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 37.06 +7.58 36 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 35.30 +7.14 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 33.44 +7.05 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 31.31 +6.50 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 29.71 +6.50 37 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 27.99 +6.44 37 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 26.07 +5.84 37 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 24.46 +5.96 37 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 23.12 +5.63 37 0 1,743 0
30DEC26 117.50 C 0.00 0.00 0.00 21.35 +5.05 36 0 336 0
30DEC26 120.00 C 0.00 0.00 0.00 20.05 +4.98 37 0 491 0
30DEC26 122.50 C 18.82 18.82 18.82 19.86 +5.71 39 1 249 0
30DEC26 125.00 C 16.30 16.30 16.30 18.05 +4.87 38 30 1,369 -23
30DEC26 127.50 C 16.47 16.47 16.47 16.85 +4.63 38 34 135 +33
30DEC26 130.00 C 14.63 14.63 14.51 15.77 +4.45 38 54 1,296 0
30DEC26 132.50 C 0.00 0.00 0.00 14.75 +4.28 38 0 35 0
30DEC26 135.00 C 13.40 13.88 13.10 13.88 +4.19 38 4 180 -1
30DEC26 137.50 C 0.00 0.00 0.00 12.90 +3.95 38 0 241 0
30DEC26 140.00 C 11.74 12.00 10.50 12.07 +3.80 39 64 215 -57
30DEC26 142.50 C 0.00 0.00 0.00 11.29 +3.66 39 0 272 0
30DEC26 145.00 C 10.00 10.05 9.45 10.00 +2.96 37 7 148 -3
30DEC26 147.50 C 9.78 9.78 9.78 9.78 +3.30 39 3 81 0
30DEC26 150.00 C 8.94 9.00 8.53 9.08 +3.11 39 10 183 -6
30DEC26 152.50 C 8.29 8.29 7.96 8.42 +2.92 39 36 43 +24
30DEC26 155.00 C 7.00 7.90 7.00 7.80 +2.89 39 14 39 -5
30DEC26 157.50 C 6.76 7.32 6.76 7.22 +2.57 39 17 51 -11
30DEC26 160.00 C 6.37 6.95 6.15 6.68 +2.53 39 125 153 +78
30DEC26 162.50 C 0.00 0.00 0.00 6.00 +2.19 38 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 5.55 +2.05 38 0 170 0
30DEC26 167.50 C 0.00 0.00 0.00 5.13 +1.91 38 0 1 0
30DEC26 170.00 C 4.80 4.80 4.42 4.73 +1.78 38 6 75 +6
30DEC26 172.50 C 0.00 0.00 0.00 4.37 +1.66 38 0 6 0
30DEC26 175.00 C 4.50 4.50 4.50 4.15 +1.67 38 3 35 +2
30DEC26 177.50 C 0.00 0.00 0.00 3.72 +1.45 38 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 3.43 +1.35 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 3.16 +1.25 38 0 8 0
30DEC26 185.00 C 3.65 3.75 3.65 2.91 +1.16 38 2 209 0
30MAR27 55.00 C 0.00 0.00 0.00 74.60 +8.80 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 72.19 +9.11 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 69.95 +9.21 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 67.61 +8.75 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 65.26 +8.68 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 62.90 +8.59 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 60.64 +8.56 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 58.36 +8.48 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 56.12 +8.40 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 54.34 +8.75 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.57 +8.21 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.54 +8.20 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.44 +8.10 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.38 +7.65 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.11 +7.43 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.30 +7.45 38 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 39.39 +7.17 38 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 37.42 +7.14 38 0 225 0
30MAR27 100.00 C 29.90 29.90 29.90 35.58 +7.42 38 15 404 0
30MAR27 102.50 C 0.00 0.00 0.00 33.97 +6.67 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 32.12 +6.64 37 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 30.65 +6.34 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 28.83 +6.20 37 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 27.39 +5.74 37 0 54 0
30MAR27 115.00 C 26.32 26.32 26.32 25.91 +5.44 37 4 120 0
30MAR27 117.50 C 0.00 0.00 0.00 24.55 +5.24 37 0 180 0
30MAR27 120.00 C 23.33 23.33 23.33 23.22 +5.00 37 1 221 0
30MAR27 122.50 C 0.00 0.00 0.00 22.54 +5.36 39 0 36 0
30MAR27 125.00 C 20.94 20.94 20.94 21.26 +5.26 38 5 178 +4
30MAR27 127.50 C 0.00 0.00 0.00 20.11 +4.87 38 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 19.03 +4.64 38 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 18.01 +4.46 38 0 71 0
30MAR27 135.00 C 16.17 16.17 16.03 17.16 +4.43 39 100 230 +98
30MAR27 137.50 C 0.00 0.00 0.00 16.24 +4.35 39 0 72 0
30MAR27 140.00 C 14.91 14.91 14.91 15.14 +3.92 38 1 45 +1
30MAR27 142.50 C 0.00 0.00 0.00 14.60 +4.06 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 13.52 +3.63 38 0 0 0
30MAR27 147.50 C 12.67 12.67 12.67 12.79 +3.52 39 1 1 +1
30MAR27 150.00 C 11.65 11.65 11.65 12.11 +3.42 39 1 29 +1
30MAR27 152.50 C 0.00 0.00 0.00 11.47 +3.32 39 0 0 0
30MAR27 155.00 C 9.20 10.88 9.20 10.88 +3.24 39 2 12 +2
30MAR27 157.50 C 0.00 0.00 0.00 10.24 +3.08 39 0 1 0
30MAR27 160.00 C 9.76 9.76 9.76 9.64 +2.94 39 1 1 +1
30MAR27 162.50 C 0.00 0.00 0.00 9.07 +2.79 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 8.53 +2.65 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 8.02 +2.52 39 0 0 0
30MAR27 170.00 C 7.70 7.70 7.70 7.54 +2.39 39 6 6 +6
30MAR27 172.50 C 0.00 0.00 0.00 7.09 +2.27 39 0 0 0
30MAR27 175.00 C 6.25 7.10 6.25 6.47 +1.96 38 16 46 +13
TOTAL CALL 10,776 127,753 +2,130
15MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
15MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.01 123 0 184 0
15MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.04 112 0 231 0
15MAY26 105.00 P 0.03 0.03 0.03 0.01 -0.12 101 30 378 -29
15MAY26 107.50 P 0.04 0.04 0.03 0.01 -0.27 90 87 294 -73
15MAY26 110.00 P 0.03 0.03 0.03 0.01 -0.57 79 10 398 0
15MAY26 112.50 P 0.20 0.20 0.04 0.01 -1.07 69 28 481 -12
15MAY26 115.00 P 0.10 0.10 0.04 0.01 -1.81 58 51 503 -6
15MAY26 117.50 P 0.18 0.18 0.10 0.01 -2.73 48 45 355 -13
15MAY26 120.00 P 1.80 1.80 0.12 0.05 -4.05 47 430 114 -116
15MAY26 122.50 P 0.58 0.98 0.48 0.20 -5.54 47 122 147 +42
15MAY26 125.00 P 1.46 1.82 0.63 0.62 -7.12 47 253 80 +80
15MAY26 127.50 P 2.02 2.02 1.57 1.48 -8.50 48 23 20 +20
15MAY26 130.00 P 3.86 3.86 3.11 2.90 -9.28 49 50 50 +50
15MAY26 132.50 P 0.00 0.00 0.00 4.84 -9.42 52 0 0 0
15MAY26 135.00 P 0.00 0.00 0.00 7.13 -9.55 59 0 0 0
15MAY26 137.50 P 0.00 0.00 0.00 9.33 -9.80 47 0 0 0
15MAY26 140.00 P 0.00 0.00 0.00 11.80 -9.81 0 0 0 0
15MAY26 142.50 P 0.00 0.00 0.00 14.30 -9.80 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 10 0
22MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.04 63 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.10 58 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.20 53 0 20 0
22MAY26 105.00 P 0.00 0.00 0.00 0.01 -0.40 47 0 3 0
22MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.70 42 0 17 0
22MAY26 110.00 P 0.00 0.00 0.00 0.02 -1.08 40 0 23 0
22MAY26 112.50 P 0.22 0.22 0.22 0.05 -1.67 40 3 30 +2
22MAY26 115.00 P 0.63 0.63 0.31 0.12 -2.43 39 125 59 +51
22MAY26 117.50 P 0.93 0.93 0.57 0.28 -3.32 39 55 48 +44
22MAY26 120.00 P 1.40 1.46 0.71 0.58 -4.30 40 177 89 +89
22MAY26 122.50 P 2.12 2.12 1.16 1.07 -5.41 40 102 27 +27
22MAY26 125.00 P 2.72 2.72 2.28 1.78 -6.63 39 67 37 +37
22MAY26 127.50 P 4.03 4.25 3.84 2.81 -7.46 39 76 46 +46
22MAY26 130.00 P 0.00 0.00 0.00 4.17 -8.20 40 0 0 0
22MAY26 132.50 P 0.00 0.00 0.00 5.78 -8.80 39 0 0 0
22MAY26 135.00 P 0.00 0.00 0.00 7.67 -9.22 39 0 0 0
22MAY26 137.50 P 0.00 0.00 0.00 9.78 -9.48 39 0 0 0
22MAY26 140.00 P 0.00 0.00 0.00 12.04 -9.70 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 86 0 290 0
28MAY26 80.00 P 0.01 0.01 0.01 0.01 0.00 81 19 261 0
28MAY26 82.50 P 0.01 0.01 0.01 0.01 0.00 76 1 245 +1
28MAY26 85.00 P 0.01 0.01 0.01 0.01 0.00 72 1 616 +1
28MAY26 87.50 P 0.01 0.01 0.01 0.01 0.00 67 2 697 +2
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 867 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 2,800 0
28MAY26 97.50 P 0.05 0.07 0.05 0.01 -0.07 49 258 2,116 -224
28MAY26 100.00 P 0.10 0.10 0.10 0.01 -0.14 45 40 2,100 0
28MAY26 102.50 P 0.13 0.13 0.13 0.01 -0.28 41 40 3,810 -40
28MAY26 105.00 P 0.22 0.22 0.13 0.01 -0.50 37 148 2,176 -127
28MAY26 107.50 P 0.23 0.23 0.18 0.02 -0.83 35 70 1,911 -60
28MAY26 110.00 P 0.28 0.29 0.23 0.06 -1.29 36 298 5,961 -78
28MAY26 112.50 P 0.39 0.46 0.30 0.12 -1.86 35 285 1,506 +7
28MAY26 115.00 P 0.70 0.70 0.41 0.26 -2.59 36 488 2,989 +288
28MAY26 117.50 P 1.28 1.28 0.63 0.50 -3.34 36 626 1,263 +113
28MAY26 120.00 P 1.38 1.79 1.08 0.90 -4.29 36 225 1,557 +27
28MAY26 122.50 P 1.94 2.50 1.57 1.48 -5.12 36 228 845 +4
28MAY26 125.00 P 2.98 3.87 2.41 2.28 -6.32 36 474 620 +306
28MAY26 127.50 P 4.82 4.82 3.33 3.35 -7.09 36 663 615 +569
28MAY26 130.00 P 5.80 5.80 4.91 4.67 -7.83 36 15 68 -15
28MAY26 132.50 P 0.00 0.00 0.00 6.27 -8.41 36 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 8.06 -8.89 35 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 10.07 -9.23 35 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 12.24 -9.84 35 0 5 0
28MAY26 142.50 P 0.00 0.00 0.00 14.53 -9.62 35 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 16.91 -9.74 36 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 19.34 -9.77 36 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 22.15 -9.46 52 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 24.33 -9.77 42 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 26.85 -9.75 47 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 29.34 -9.76 49 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 31.86 -9.74 54 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 34.35 -9.75 56 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 36.86 -9.74 60 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 39.34 -9.76 62 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 41.83 -9.77 63 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 44.34 -9.76 67 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 46.85 -9.75 71 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JUN26 70.00 P 0.04 0.04 0.04 0.01 0.00 58 1 370 -1
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 553 0
29JUN26 80.00 P 0.10 0.10 0.10 0.01 0.00 46 2 6,654 -2
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 2,549 0
29JUN26 85.00 P 0.12 0.12 0.12 0.01 -0.04 40 5 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.08 38 0 957 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 -0.13 38 0 1,713 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 -0.21 37 0 1,568 0
29JUN26 95.00 P 0.00 0.00 0.00 0.05 -0.34 36 0 5,649 0
29JUN26 97.50 P 0.50 0.50 0.36 0.09 -0.50 36 6 1,847 0
29JUN26 100.00 P 0.46 0.46 0.42 0.15 -0.72 36 13 3,948 -2
29JUN26 102.50 P 0.57 0.57 0.57 0.24 -1.01 36 9 4,081 -9
29JUN26 105.00 P 0.70 0.80 0.70 0.38 -1.36 36 26 4,561 -23
29JUN26 107.50 P 1.08 1.08 0.83 0.58 -1.75 36 92 4,641 -69
29JUN26 110.00 P 1.36 1.36 1.04 0.86 -2.14 36 462 5,819 -212
29JUN26 112.50 P 1.60 1.86 1.40 1.23 -2.62 36 102 4,793 +66
29JUN26 115.00 P 2.20 2.52 2.00 1.72 -3.13 36 220 5,132 +58
29JUN26 117.50 P 2.80 3.28 2.33 2.34 -3.67 36 740 3,421 -73
29JUN26 120.00 P 3.80 4.17 3.22 3.09 -4.24 36 220 3,134 +106
29JUN26 122.50 P 4.91 5.26 3.95 3.95 -4.87 36 317 2,593 +265
29JUN26 125.00 P 5.50 6.43 5.13 4.92 -5.42 36 934 1,372 +720
29JUN26 127.50 P 6.97 7.24 6.52 6.07 -6.18 36 241 779 +177
29JUN26 130.00 P 8.10 9.30 7.70 7.49 -6.60 36 235 1,545 +138
29JUN26 132.50 P 9.28 9.28 9.13 8.90 -7.58 36 50 611 0
29JUN26 135.00 P 0.00 0.00 0.00 10.54 -7.52 36 0 485 0
29JUN26 137.50 P 13.85 13.85 12.50 12.31 -8.30 36 18 328 -18
29JUN26 140.00 P 0.00 0.00 0.00 14.21 -8.44 36 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 16.03 -8.86 35 0 325 0
29JUN26 145.00 P 21.80 21.80 20.08 18.48 -9.31 38 84 332 +50
29JUN26 147.50 P 0.00 0.00 0.00 20.84 -8.77 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 23.09 -8.85 41 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 25.38 -8.96 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 27.72 -9.07 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 29.92 -9.30 42 0 4 0
29JUN26 160.00 P 32.75 32.75 32.40 32.86 -8.75 50 1,170 2,232 +1,170
29JUN26 162.50 P 0.00 0.00 0.00 35.17 -8.97 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 37.25 -9.35 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 39.56 -9.54 45 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 42.19 -9.45 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 44.41 -9.69 46 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 47.24 -9.36 55 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 49.75 -9.39 57 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 52.23 -9.42 59 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 54.41 -9.69 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 56.91 -9.71 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.04 38 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.07 36 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.11 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 -0.18 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.06 -0.27 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.10 -0.39 36 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.16 -0.54 36 0 241 0
30JUL26 95.00 P 0.00 0.00 0.00 0.24 -0.73 36 0 152 0
30JUL26 97.50 P 0.00 0.00 0.00 0.37 -0.96 36 0 208 0
30JUL26 100.00 P 0.00 0.00 0.00 0.55 -1.22 36 0 217 0
30JUL26 102.50 P 1.11 1.11 1.11 0.77 -1.51 36 5 821 0
30JUL26 105.00 P 1.38 1.38 1.38 1.05 -1.79 36 1 752 -1
30JUL26 107.50 P 1.85 1.85 1.85 1.42 -2.08 36 8 473 -8
30JUL26 110.00 P 2.48 2.48 2.00 1.88 -2.44 36 100 377 +56
30JUL26 112.50 P 3.08 3.10 2.43 2.41 -2.85 36 53 602 +47
30JUL26 115.00 P 3.76 3.76 3.65 3.01 -3.31 36 50 2,906 +30
30JUL26 117.50 P 4.16 4.41 4.16 3.71 -3.81 36 46 706 +16
30JUL26 120.00 P 0.00 0.00 0.00 4.54 -4.33 36 0 297 0
30JUL26 122.50 P 6.08 6.92 6.08 5.49 -4.84 35 41 224 -11
30JUL26 125.00 P 7.38 8.17 7.38 6.58 -5.45 35 54 139 0
30JUL26 127.50 P 8.38 9.22 8.38 7.81 -5.87 35 78 78 -12
30JUL26 130.00 P 10.20 10.20 9.79 9.16 -6.30 35 59 67 +59
30JUL26 132.50 P 0.00 0.00 0.00 10.63 -6.66 36 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 12.23 -7.01 36 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 13.83 -7.78 36 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 15.61 -8.21 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 17.45 -8.59 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 19.97 -8.29 39 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 21.92 -8.56 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.17 -8.63 40 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 26.31 -8.79 40 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 28.66 -8.78 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.78 -9.01 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 33.24 -8.94 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 35.56 -9.12 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.90 -8.84 44 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 40.27 -9.22 45 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 42.68 -9.18 46 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 44.82 -9.51 44 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 47.36 -9.50 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.06 36 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 -0.09 37 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.04 -0.14 37 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.07 -0.19 38 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.11 -0.28 38 0 0 0
28AUG26 85.00 P 0.53 0.53 0.53 0.17 -0.39 38 20 27 +20
28AUG26 87.50 P 0.00 0.00 0.00 0.25 -0.48 38 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.36 -0.68 38 0 34 0
28AUG26 92.50 P 0.00 0.00 0.00 0.51 -0.86 38 0 35 0
28AUG26 95.00 P 0.00 0.00 0.00 0.70 -1.06 38 0 131 0
28AUG26 97.50 P 0.00 0.00 0.00 0.95 -1.31 38 0 30 0
28AUG26 100.00 P 1.64 1.65 1.64 1.23 -1.58 38 7 127 -1
28AUG26 102.50 P 2.00 2.00 2.00 1.61 -1.78 38 36 73 +23
28AUG26 105.00 P 2.44 2.49 2.30 2.04 -2.03 38 66 66 +53
28AUG26 107.50 P 2.62 2.62 2.62 2.56 -2.29 38 3 35 +3
28AUG26 110.00 P 3.51 3.75 3.17 3.16 -2.57 38 72 44 +35
28AUG26 112.50 P 4.15 4.15 3.75 3.75 -3.01 38 11 65 +5
28AUG26 115.00 P 4.96 4.96 4.92 4.45 -3.44 37 10 140 +10
28AUG26 117.50 P 5.72 5.72 5.72 5.27 -3.87 37 1 122 0
28AUG26 120.00 P 7.49 7.49 6.85 6.20 -4.28 37 33 90 +30
28AUG26 122.50 P 8.12 8.12 7.33 7.33 -4.64 38 60 62 +30
28AUG26 125.00 P 9.37 9.96 8.68 8.39 -5.11 37 150 160 +150
28AUG26 127.50 P 10.72 11.29 10.15 9.65 -5.50 37 280 305 +250
28AUG26 130.00 P 11.91 12.51 11.32 11.02 -6.13 37 142 142 +142
28AUG26 132.50 P 13.07 13.07 13.07 12.49 -6.20 38 21 21 +21
28AUG26 135.00 P 0.00 0.00 0.00 14.05 -6.51 38 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 15.71 -6.83 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.84 -7.07 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 19.69 -7.19 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.54 -7.47 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.54 -7.87 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.56 -8.39 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 27.66 -8.58 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.81 -8.78 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.99 -8.98 42 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 34.26 -9.10 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.40 -9.41 43 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.66 -9.61 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 41.10 -9.65 45 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.46 -8.81 46 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 45.32 -9.29 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 48.01 -9.12 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.05 38 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.08 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.12 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 -0.17 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.12 -0.25 38 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.17 -0.33 38 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.25 -0.44 38 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.36 -0.57 38 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 0.48 -0.72 38 0 788 0
29SEP26 90.00 P 0.00 0.00 0.00 0.66 -0.95 38 0 3,785 0
29SEP26 92.50 P 1.60 1.60 1.60 0.86 -1.15 38 2 1,841 -2
29SEP26 95.00 P 1.60 1.60 1.60 1.14 -1.39 38 1 1,111 -1
29SEP26 97.50 P 0.00 0.00 0.00 1.49 -1.54 38 0 2,843 0
29SEP26 100.00 P 2.23 2.23 2.23 1.88 -1.73 38 1,257 8,268 +1,253
29SEP26 102.50 P 0.00 0.00 0.00 2.34 -1.96 38 0 2,085 0
29SEP26 105.00 P 3.02 3.02 3.02 2.86 -2.20 38 3 4,789 +3
29SEP26 107.50 P 0.00 0.00 0.00 3.45 -2.43 38 0 2,785 0
29SEP26 110.00 P 4.60 4.62 4.30 4.07 -2.81 38 70 5,314 -59
29SEP26 112.50 P 5.58 5.58 4.85 4.75 -3.13 37 61 480 -56
29SEP26 115.00 P 6.38 6.38 5.65 5.55 -3.51 37 11 1,293 0
29SEP26 117.50 P 0.00 0.00 0.00 6.48 -3.92 37 0 1,696 0
29SEP26 120.00 P 7.90 8.68 7.90 7.50 -4.19 37 5 1,064 0
29SEP26 122.50 P 8.99 9.27 8.84 8.58 -4.58 38 7 370 0
29SEP26 125.00 P 14.69 14.69 11.20 9.79 -4.90 38 4 815 0
29SEP26 127.50 P 12.11 12.11 11.30 11.09 -5.20 38 61 242 +1
29SEP26 130.00 P 0.00 0.00 0.00 12.48 -5.77 38 0 357 0
29SEP26 132.50 P 14.81 14.81 14.65 13.96 -6.09 38 48 200 +16
29SEP26 135.00 P 16.24 17.11 16.15 15.53 -6.38 38 80 145 +40
29SEP26 137.50 P 17.91 17.91 17.82 17.18 -6.54 38 34 47 +26
29SEP26 140.00 P 0.00 0.00 0.00 19.09 -6.71 39 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 20.91 -6.82 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 22.76 -7.13 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 24.63 -7.09 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 26.64 -7.67 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 28.66 -7.58 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.71 -8.00 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 32.88 -8.09 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 34.96 -8.40 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.25 -8.99 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 39.36 -8.91 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 41.51 -9.24 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.76 -9.75 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 46.27 -9.72 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 48.71 -9.76 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 51.07 -8.66 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 53.31 -8.82 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.74 -8.91 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 57.45 -9.67 42 0 0 0
30DEC26 55.00 P 0.45 0.45 0.45 0.02 -0.03 38 1 368 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.05 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 -0.06 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.10 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 -0.14 38 0 68 0
30DEC26 67.50 P 0.88 0.88 0.80 0.16 -0.17 38 288 290 +284
30DEC26 70.00 P 0.00 0.00 0.00 0.22 -0.25 38 0 68 0
30DEC26 72.50 P 1.01 1.01 1.01 0.31 -0.31 38 51 56 +21
30DEC26 75.00 P 0.00 0.00 0.00 0.42 -0.40 38 0 1,591 0
30DEC26 77.50 P 1.26 1.26 1.26 0.55 -0.51 38 30 211 -30
30DEC26 80.00 P 0.00 0.00 0.00 0.72 -0.62 38 0 638 0
30DEC26 82.50 P 0.00 0.00 0.00 0.92 -0.76 38 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 1.17 -0.90 38 0 524 0
30DEC26 87.50 P 0.00 0.00 0.00 1.46 -1.05 38 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 1.79 -1.25 38 0 1,081 0
30DEC26 92.50 P 0.00 0.00 0.00 2.19 -1.51 38 0 1,573 0
30DEC26 95.00 P 3.10 3.10 3.10 2.61 -1.79 38 27 1,251 0
30DEC26 97.50 P 0.00 0.00 0.00 3.14 -1.94 38 0 897 0
30DEC26 100.00 P 4.20 4.20 4.10 3.78 -2.03 38 8 1,986 +6
30DEC26 102.50 P 4.71 4.79 4.71 4.45 -2.15 38 31 608 +30
30DEC26 105.00 P 0.00 0.00 0.00 5.16 -2.37 39 0 1,477 0
30DEC26 107.50 P 6.10 6.10 5.88 5.88 -2.54 38 6 2,013 +6
30DEC26 110.00 P 7.21 7.21 7.00 6.66 -2.81 38 6 1,466 -5
30DEC26 112.50 P 7.75 7.75 7.50 7.50 -3.10 38 3 1,136 +1
30DEC26 115.00 P 8.87 8.96 8.76 8.37 -3.42 38 4 1,996 0
30DEC26 117.50 P 0.00 0.00 0.00 9.28 -3.96 37 0 454 0
30DEC26 120.00 P 11.22 11.22 10.55 10.48 -3.98 38 14 286 +9
30DEC26 122.50 P 12.43 12.43 12.28 11.63 -4.31 38 3 408 +3
30DEC26 125.00 P 13.57 14.25 13.35 12.81 -4.66 38 53 1,102 +23
30DEC26 127.50 P 0.00 0.00 0.00 14.18 -4.89 38 0 15 0
30DEC26 130.00 P 16.33 16.33 16.33 15.57 -5.17 38 30 1,090 0
30DEC26 132.50 P 17.18 17.18 17.18 17.05 -5.65 38 30 60 +30
30DEC26 135.00 P 0.00 0.00 0.00 18.59 -5.62 38 0 4 0
30DEC26 137.50 P 21.07 21.76 20.59 20.20 -6.12 38 120 90 +90
30DEC26 140.00 P 21.66 21.66 21.66 21.66 -6.24 38 30 37 +30
30DEC26 142.50 P 0.00 0.00 0.00 23.95 -6.19 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.74 -6.39 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.58 -6.53 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.34 -6.82 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 31.39 -6.51 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.27 -7.06 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.15 -7.43 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.36 -7.11 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 39.45 -7.47 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.51 -7.62 41 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 43.53 -8.62 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 45.72 -8.76 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 47.95 -8.87 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 50.03 -9.19 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 52.34 -9.29 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 54.62 -9.43 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 56.82 -9.67 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 59.15 -9.81 43 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.08 -0.09 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 -0.12 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 -0.16 38 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.22 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.33 -0.27 38 0 32 0
30MAR27 67.50 P 1.20 1.20 1.20 0.44 -0.35 38 2 2 +2
30MAR27 70.00 P 0.00 0.00 0.00 0.58 -0.42 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.74 -0.54 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.94 -0.63 38 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 1.16 -0.83 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.46 -0.95 38 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 1.80 -1.07 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.20 -1.22 39 0 1,059 0
30MAR27 87.50 P 3.30 3.30 3.30 2.61 -1.37 39 1 12 +1
30MAR27 90.00 P 0.00 0.00 0.00 3.08 -1.59 39 0 85 0
30MAR27 92.50 P 0.00 0.00 0.00 3.63 -1.75 39 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 4.18 -1.87 39 0 78 0
30MAR27 97.50 P 5.30 5.30 4.90 4.85 -1.95 39 2 215 0
30MAR27 100.00 P 6.30 6.30 5.90 5.56 -2.05 39 2 401 0
30MAR27 102.50 P 6.75 6.75 6.46 6.28 -2.25 39 12 610 -12
30MAR27 105.00 P 7.41 7.65 7.41 7.13 -2.33 39 7 225 -4
30MAR27 107.50 P 8.11 8.29 8.10 8.03 -2.42 39 5 176 0
30MAR27 110.00 P 9.21 9.28 9.00 8.88 -2.64 39 3 1,172 +1
30MAR27 112.50 P 10.04 10.04 10.04 9.51 -3.21 38 1 34 0
30MAR27 115.00 P 11.19 11.19 11.19 10.58 -3.37 38 4 756 0
30MAR27 117.50 P 0.00 0.00 0.00 11.61 -3.64 38 0 3 0
30MAR27 120.00 P 13.30 13.30 13.30 12.82 -3.85 38 2 30 +2
30MAR27 122.50 P 0.00 0.00 0.00 14.01 -4.09 38 0 61 0
30MAR27 125.00 P 15.71 15.84 15.71 15.28 -4.34 38 3 92 +3
30MAR27 127.50 P 0.00 0.00 0.00 16.64 -4.58 38 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 18.04 -4.81 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.51 -5.19 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.81 -5.64 38 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.37 -5.88 38 0 0 0
30MAR27 140.00 P 24.28 24.28 24.28 24.12 -6.01 38 30 34 +30
30MAR27 142.50 P 0.00 0.00 0.00 26.00 -5.71 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.87 -5.78 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.75 -6.10 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.52 -6.21 40 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 33.51 -6.04 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.40 -6.37 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.29 -6.29 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.07 -6.83 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.19 -6.85 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.28 -6.95 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.32 -6.83 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.17 -7.78 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 49.26 -8.24 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.57 -8.49 41 0 0 0
TOTAL PUT 14,422 196,967 +6,044
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$ 48.86
28MAY26 36.00 C 0.00 0.00 0.00 12.90 +3.13 50 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.90 +3.13 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.90 +3.35 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.91 +3.31 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.92 +3.23 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.95 +3.12 45 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.99 +2.96 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.06 +2.76 45 0 7 0
28MAY26 44.00 C 5.22 5.22 5.22 5.18 +2.53 45 1 52 0
28MAY26 45.00 C 3.30 3.30 3.30 4.34 +2.20 45 3 141 0
28MAY26 46.00 C 3.10 3.30 2.61 3.57 +1.92 45 9 193 -1
28MAY26 47.00 C 1.82 2.89 1.82 2.88 +1.63 45 36 193 -1
28MAY26 48.00 C 1.87 2.10 1.45 2.21 +1.29 43 62 197 -10
28MAY26 49.00 C 1.40 1.77 1.39 1.75 +1.09 45 45 163 +4
28MAY26 50.00 C 0.98 1.29 0.98 1.29 +0.82 44 191 617 +166
28MAY26 52.50 C 0.46 0.53 0.46 0.61 +0.43 46 18 389 +18
28MAY26 55.00 C 0.21 0.28 0.21 0.24 +0.18 45 14 203 -11
28MAY26 57.50 C 0.13 0.13 0.13 0.08 +0.06 45 1 69 -1
28MAY26 60.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.96 +3.16 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.97 +3.15 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.98 +3.08 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.97 +3.06 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.00 +3.02 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.03 +3.02 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.05 +2.97 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.12 +2.96 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.07 +2.80 39 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.07 +2.87 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.13 +2.71 35 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.34 +2.66 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.66 +2.66 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.87 +2.51 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.13 +2.35 45 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 5.36 +2.00 43 0 114 0
29JUN26 46.00 C 0.00 0.00 0.00 4.79 +1.92 45 0 112 0
29JUN26 47.00 C 3.70 3.70 3.23 4.20 +1.77 45 34 132 +15
29JUN26 48.00 C 3.06 3.59 2.75 3.66 +1.60 45 73 164 +2
29JUN26 49.00 C 2.53 2.53 2.53 3.16 +1.43 45 13 141 +13
29JUN26 50.00 C 2.10 2.65 2.10 2.65 +1.21 44 10 784 +5
29JUN26 52.50 C 1.36 1.36 1.36 1.83 +0.94 45 10 176 +10
29JUN26 55.00 C 1.00 1.03 0.84 1.20 +0.67 45 50 342 -4
29JUN26 57.50 C 0.76 0.76 0.75 0.75 +0.44 45 2 234 +2
29JUN26 60.00 C 0.00 0.00 0.00 0.45 +0.28 45 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.27 +0.17 45 0 5 0
29JUN26 65.00 C 0.22 0.22 0.22 0.15 +0.10 45 10 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 +0.05 44 0 15 0
29JUN26 70.00 C 0.15 0.15 0.15 0.05 +0.03 45 2 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 13.18 +2.66 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.47 +2.80 46 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.44 +2.59 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.74 +2.66 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.95 +2.82 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.94 +2.48 42 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.21 +2.38 43 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.48 +2.24 43 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.80 +1.97 43 0 195 0
30JUL26 45.00 C 0.00 0.00 0.00 6.19 +1.88 43 0 225 0
30JUL26 46.00 C 0.00 0.00 0.00 5.63 +1.80 44 0 153 0
30JUL26 47.00 C 4.24 4.64 4.24 5.17 +1.78 45 54 189 +27
30JUL26 48.00 C 4.63 4.66 4.40 4.68 +1.68 46 41 325 +13
30JUL26 49.00 C 3.35 4.15 3.35 4.19 +1.55 45 24 289 -3
30JUL26 50.00 C 0.00 0.00 0.00 3.73 +1.41 45 0 539 0
30JUL26 52.50 C 2.47 2.60 2.47 2.81 +1.15 46 18 133 +3
30JUL26 55.00 C 1.80 1.92 1.80 2.10 +0.94 46 11 421 +11
30JUL26 57.50 C 1.38 1.61 1.17 1.51 +0.71 46 62 181 -19
30JUL26 60.00 C 1.02 1.02 0.98 1.07 +0.54 46 17 47 +17
30JUL26 62.50 C 0.81 0.81 0.79 0.75 +0.38 45 30 75 +30
30JUL26 65.00 C 0.00 0.00 0.00 0.52 +0.28 45 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.36 +0.20 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.24 +0.13 45 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.16 +0.09 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.11 +0.06 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.78 +2.75 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.93 +2.69 48 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.10 +2.62 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.30 +2.54 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.53 +2.69 47 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.58 +2.37 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.13 +2.52 48 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.21 +2.15 45 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.82 +2.29 48 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.19 +1.99 47 0 30 0
28AUG26 46.00 C 0.00 0.00 0.00 6.62 +1.89 47 0 81 0
28AUG26 47.00 C 5.24 5.24 5.24 6.07 +1.78 47 15 95 0
28AUG26 48.00 C 4.73 4.73 4.73 5.61 +1.74 47 15 82 -15
28AUG26 49.00 C 4.44 4.88 4.44 5.13 +1.61 47 60 125 +60
28AUG26 50.00 C 4.45 4.45 4.45 4.68 +1.50 47 15 70 +15
28AUG26 52.50 C 0.00 0.00 0.00 3.72 +1.27 47 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 2.96 +1.10 47 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 2.33 +0.92 48 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 1.80 +0.74 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 1.38 +0.59 47 0 0 0
28AUG26 65.00 C 1.17 1.17 1.17 1.05 +0.47 47 15 15 +15
29SEP26 36.00 C 0.00 0.00 0.00 13.93 +2.41 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.11 +2.33 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.34 +2.28 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.58 +2.20 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.14 +2.42 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.43 +2.32 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.87 +2.35 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.22 +2.46 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.49 +2.24 48 0 0 0
29SEP26 45.00 C 7.82 7.82 7.82 7.82 +1.87 47 1 45 -1
29SEP26 46.00 C 0.00 0.00 0.00 7.35 +1.86 47 0 0 0
29SEP26 47.00 C 6.10 6.10 6.10 6.82 +1.77 47 15 15 +15
29SEP26 48.00 C 0.00 0.00 0.00 6.34 +1.70 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.87 +1.63 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 5.50 +1.59 48 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 4.53 +1.37 48 0 715 0
29SEP26 55.00 C 3.22 3.22 3.22 3.67 +1.15 47 24 17 -18
29SEP26 57.50 C 2.60 2.60 2.55 3.02 +1.01 48 29 47 +23
29SEP26 60.00 C 2.06 2.06 2.06 2.46 +0.87 48 5 27 0
29SEP26 62.50 C 0.00 0.00 0.00 2.01 +0.76 48 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.61 +0.63 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.29 +0.52 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 1.00 +0.42 48 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.79 +0.34 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.63 +0.28 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.50 +0.23 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.39 +0.18 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 +0.15 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.25 +0.12 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.19 +0.09 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 +0.07 47 0 1 0
29SEP26 92.50 C 0.23 0.24 0.23 0.12 +0.06 48 16 27 +16
30DEC26 36.00 C 0.00 0.00 0.00 15.06 +2.32 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.33 +2.27 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.63 +2.21 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.95 +2.15 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.49 +2.29 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.86 +2.23 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.20 +2.11 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.59 +2.02 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.01 +1.93 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.54 +1.93 47 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 9.11 +1.95 48 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 8.52 +1.78 47 0 30 0
30DEC26 48.00 C 7.31 7.31 7.31 7.88 +1.55 46 15 60 0
30DEC26 49.00 C 6.89 7.68 6.89 7.74 +1.79 48 17 107 +17
30DEC26 50.00 C 6.47 6.47 6.47 7.30 +1.76 48 15 120 +15
30DEC26 52.50 C 5.58 5.58 5.58 6.31 +1.53 48 15 90 +15
30DEC26 55.00 C 4.80 4.80 4.80 5.46 +1.38 48 15 75 +15
30DEC26 57.50 C 4.15 4.15 4.15 4.69 +1.22 47 15 45 +15
30DEC26 60.00 C 3.58 3.58 3.58 4.08 +1.13 48 15 7 -3
30DEC26 62.50 C 0.00 0.00 0.00 3.53 +1.03 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.03 +0.91 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 2.59 +0.79 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.22 +0.70 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.90 +0.61 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.62 +0.53 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.39 +0.47 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.19 +0.41 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.01 +0.37 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.84 +0.30 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.72 +0.26 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.61 +0.22 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.52 +0.19 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.13 +2.35 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.43 +2.28 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.77 +2.23 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.13 +2.17 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.51 +2.11 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.05 +2.19 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.72 +2.37 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.90 +2.05 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.62 +2.24 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.10 +2.18 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.59 +2.10 48 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 10.11 +2.07 48 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 9.64 +1.97 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 9.19 +1.92 48 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 8.76 +1.86 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 7.75 +1.67 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 6.90 +1.54 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.13 +1.40 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.45 +1.29 48 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 4.87 +1.22 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.34 +1.13 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.84 +1.02 48 0 45 0
30MAR27 70.00 C 3.30 3.30 3.30 3.40 +0.92 48 14 49 +14
30MAR27 72.50 C 0.00 0.00 0.00 3.02 +0.85 48 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 2.67 +0.76 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.30 +0.62 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.04 +0.56 47 0 1 0
TOTAL CALL 1,172 12,564 +484
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.06 50 0 146 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.11 46 0 25 0
28MAY26 40.00 P 0.10 0.10 0.10 0.03 -0.19 48 2 239 -2
28MAY26 41.00 P 0.16 0.16 0.16 0.05 -0.30 46 2 192 -2
28MAY26 42.00 P 0.00 0.00 0.00 0.09 -0.47 46 0 126 0
28MAY26 43.00 P 0.00 0.00 0.00 0.16 -0.66 45 0 250 0
28MAY26 44.00 P 0.49 0.51 0.37 0.28 -0.87 46 7 288 -2
28MAY26 45.00 P 0.73 0.73 0.73 0.45 -1.10 46 1 173 0
28MAY26 46.00 P 0.84 1.05 0.73 0.69 -1.37 46 64 106 +6
28MAY26 47.00 P 2.48 2.48 1.01 0.97 -1.67 45 102 208 -19
28MAY26 48.00 P 1.83 1.83 1.49 1.37 -2.04 45 30 152 0
28MAY26 49.00 P 1.90 1.91 1.90 1.86 -2.30 45 23 167 +8
28MAY26 50.00 P 2.47 2.47 2.47 2.38 -2.59 44 15 239 0
28MAY26 52.50 P 0.00 0.00 0.00 4.19 -3.00 45 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 6.33 -3.26 45 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 8.95 -3.11 64 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 11.48 -3.08 77 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.00 -3.06 89 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.56 -3.00 103 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.06 -3.00 113 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.47 -3.09 116 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.96 -3.10 123 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.50 -3.06 134 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.02 -3.04 144 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.52 -3.04 151 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.01 -3.05 157 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.48 -3.08 161 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.07 46 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.11 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.16 44 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.22 44 0 40 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 -0.29 45 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 -0.40 45 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 0.36 -0.51 45 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 -0.63 45 0 103 0
29JUN26 42.00 P 0.78 0.78 0.78 0.68 -0.75 45 30 60 0
29JUN26 43.00 P 1.00 1.02 0.96 0.89 -0.88 45 13 148 +12
29JUN26 44.00 P 1.30 1.30 1.20 1.16 -1.04 45 2 192 +2
29JUN26 45.00 P 0.00 0.00 0.00 1.46 -1.17 45 0 188 0
29JUN26 46.00 P 2.12 2.12 2.12 1.79 -1.34 45 19 136 +15
29JUN26 47.00 P 2.45 2.45 2.45 2.18 -1.55 44 15 928 -15
29JUN26 48.00 P 3.09 3.09 2.65 2.65 -1.67 45 17 286 0
29JUN26 49.00 P 0.00 0.00 0.00 3.14 -1.96 44 0 77 0
29JUN26 50.00 P 4.22 4.30 4.22 3.66 -2.15 44 133 353 0
29JUN26 52.50 P 0.00 0.00 0.00 5.30 -2.49 44 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 7.16 -2.65 44 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 9.50 -2.58 50 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 11.79 -2.84 53 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.00 -3.07 52 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.58 -2.98 61 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 19.08 -2.98 67 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.47 -3.09 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.96 -3.10 73 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.53 -3.03 80 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.08 -2.98 86 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.52 -3.04 89 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.06 -3.00 94 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.48 -3.08 95 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.07 -2.99 103 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.50 -3.06 104 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.87 -3.19 101 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.27 -0.30 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.37 -0.37 45 0 121 0
30JUL26 38.00 P 0.00 0.00 0.00 0.50 -0.48 45 0 76 0
30JUL26 39.00 P 0.00 0.00 0.00 0.66 -0.57 46 0 110 0
30JUL26 40.00 P 0.00 0.00 0.00 0.84 -0.67 46 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 1.05 -0.81 46 0 181 0
30JUL26 42.00 P 0.00 0.00 0.00 1.31 -0.82 46 0 135 0
30JUL26 43.00 P 0.00 0.00 0.00 1.55 -1.00 45 0 45 0
30JUL26 44.00 P 2.18 2.18 2.18 1.90 -1.09 46 1 136 0
30JUL26 45.00 P 2.65 2.65 2.25 2.20 -1.23 45 28 132 -15
30JUL26 46.00 P 0.00 0.00 0.00 2.63 -1.32 45 0 315 0
30JUL26 47.00 P 3.30 3.30 3.25 3.05 -1.49 45 17 888 0
30JUL26 48.00 P 3.95 3.95 3.95 3.50 -1.62 45 30 201 +15
30JUL26 49.00 P 4.41 4.41 4.36 4.02 -1.74 45 60 110 -6
30JUL26 50.00 P 4.59 4.66 4.59 4.57 -2.01 45 21 71 +21
30JUL26 52.50 P 0.00 0.00 0.00 6.33 -2.04 47 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 8.11 -2.28 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.08 -2.45 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.04 -2.72 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.51 -2.56 52 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.92 -2.71 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.29 -2.79 58 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.67 -2.89 60 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.96 -3.10 58 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.53 -3.03 64 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.57 -0.46 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.75 -0.50 47 0 36 0
28AUG26 38.00 P 0.00 0.00 0.00 0.93 -0.60 47 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 1.15 -0.67 48 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 1.38 -0.77 48 0 88 0
28AUG26 41.00 P 1.94 1.94 1.94 1.59 -0.89 47 2 47 +2
28AUG26 42.00 P 0.00 0.00 0.00 1.95 -0.89 48 0 75 0
28AUG26 43.00 P 0.00 0.00 0.00 2.28 -0.97 47 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 2.63 -1.10 48 0 54 0
28AUG26 45.00 P 3.02 3.03 3.02 3.01 -1.20 47 46 76 +46
28AUG26 46.00 P 3.91 3.91 3.43 3.42 -1.30 47 53 83 +53
28AUG26 47.00 P 0.00 0.00 0.00 3.85 -1.42 47 0 29 0
28AUG26 48.00 P 0.00 0.00 0.00 4.35 -1.52 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.86 -1.65 47 0 66 0
28AUG26 50.00 P 0.00 0.00 0.00 5.41 -1.77 46 0 36 0
28AUG26 52.50 P 7.02 7.11 7.02 7.00 -2.03 47 40 40 +40
28AUG26 55.00 P 0.00 0.00 0.00 8.70 -2.27 47 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.65 -2.36 48 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.69 -2.45 49 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.76 -2.61 49 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.02 -2.64 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.90 -0.49 47 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 1.10 -0.62 47 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.36 -0.65 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.56 -0.81 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.84 -0.85 48 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.13 -0.95 48 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 2.55 -0.90 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 2.91 -0.99 48 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 3.30 -1.06 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.65 -1.42 48 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 4.13 -1.21 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 4.57 -1.37 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 5.07 -1.41 47 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 5.59 -1.52 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.10 -1.70 47 0 1,250 0
29SEP26 52.50 P 7.95 8.17 7.95 7.63 -1.98 47 17 768 0
29SEP26 55.00 P 0.00 0.00 0.00 9.50 -1.99 49 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 11.17 -2.30 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.30 -2.25 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.22 -2.48 49 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.66 -2.34 52 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 20.04 -2.31 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.35 -2.33 56 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 24.75 -2.43 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.18 -2.44 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.43 -2.65 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.72 -2.84 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.06 -3.00 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.48 -3.08 60 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.07 -2.99 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.50 -3.06 65 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.87 -3.19 64 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.77 -0.65 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.06 -0.72 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.35 -0.80 48 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 2.66 -0.81 48 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 3.02 -0.83 48 0 37 0
30DEC26 41.00 P 0.00 0.00 0.00 3.39 -0.83 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 3.73 -0.93 48 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 4.12 -0.99 47 0 95 0
30DEC26 44.00 P 0.00 0.00 0.00 4.53 -1.08 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 4.97 -1.12 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 5.43 -1.20 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.91 -1.29 47 0 99 0
30DEC26 48.00 P 7.00 7.00 7.00 6.43 -1.35 47 1 122 0
30DEC26 49.00 P 7.39 7.39 7.39 6.98 -1.41 47 30 105 +30
30DEC26 50.00 P 0.00 0.00 0.00 7.53 -1.49 47 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 9.02 -1.79 47 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 10.67 -1.88 46 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 12.45 -1.98 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 14.49 -1.92 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.43 -2.03 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.49 -2.07 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.65 -2.24 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.01 -2.25 51 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 25.45 -2.35 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.77 -2.36 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.13 -2.34 56 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 32.54 -2.24 58 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 34.96 -2.19 59 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.34 -2.26 60 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.56 -2.51 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.79 -2.77 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.87 -3.19 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.48 -0.78 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.86 -0.78 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.22 -0.80 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 3.59 -0.89 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.97 -0.80 48 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 4.36 -0.81 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.82 -0.81 48 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.12 -0.98 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.55 -1.05 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.01 -1.11 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.49 -1.16 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.98 -1.27 46 0 0 0
30MAR27 48.00 P 8.00 8.00 8.00 7.51 -1.33 46 1 1 0
30MAR27 49.00 P 8.33 8.48 8.33 8.04 -1.41 46 45 45 +45
30MAR27 50.00 P 8.94 9.11 8.94 8.59 -1.48 46 60 60 +60
30MAR27 52.50 P 0.00 0.00 0.00 10.08 -1.62 46 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.70 -1.83 46 0 0 0
30MAR27 57.50 P 13.96 13.96 13.96 13.43 -1.95 46 15 15 +15
30MAR27 60.00 P 0.00 0.00 0.00 15.25 -2.05 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.13 -2.16 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.27 -2.06 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.21 -2.21 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.28 -2.19 47 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.46 -2.34 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.84 -2.49 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.43 -2.30 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.04 -2.13 55 0 2 0
TOTAL PUT 942 14,935 +309
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$ 40.48
28MAY26 25.00 C 0.00 0.00 0.00 15.51 +0.78 83 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 14.51 +0.78 74 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.51 +0.78 64 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.51 +0.78 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.51 +0.77 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.51 +0.81 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.52 +0.77 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.53 +0.81 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.55 +0.74 51 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 6.59 +0.71 51 0 15 0
28MAY26 35.00 C 6.10 6.21 6.10 5.65 +0.72 50 3 95 +1
28MAY26 36.00 C 0.00 0.00 0.00 4.77 +0.61 51 0 196 0
28MAY26 37.00 C 0.00 0.00 0.00 3.94 +0.54 51 0 234 0
28MAY26 38.00 C 0.00 0.00 0.00 3.18 +0.46 51 0 307 0
28MAY26 39.00 C 2.79 2.85 2.43 2.51 +0.43 51 58 261 +32
28MAY26 40.00 C 2.21 2.21 1.89 1.88 +0.30 49 58 824 0
28MAY26 41.00 C 1.70 1.76 1.40 1.41 +0.20 49 184 292 -47
28MAY26 42.00 C 1.29 1.29 1.06 1.08 +0.21 51 12 1,502 +1
28MAY26 43.00 C 0.75 1.00 0.73 0.74 +0.12 50 73 220 +69
28MAY26 44.00 C 0.70 0.70 0.56 0.51 +0.08 50 34 154 0
28MAY26 45.00 C 0.60 0.60 0.35 0.37 +0.07 51 51 248 +31
28MAY26 46.00 C 0.31 0.37 0.25 0.23 +0.03 50 70 162 -2
28MAY26 47.00 C 0.23 0.23 0.19 0.16 +0.02 51 45 208 0
28MAY26 48.00 C 0.16 0.16 0.16 0.10 +0.01 51 45 156 +20
28MAY26 49.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 95 0
28MAY26 50.00 C 0.08 0.08 0.08 0.04 0.00 51 20 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 104 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 31.00 +0.78 145 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 30.75 +0.80 129 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 30.50 +0.78 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 30.00 +0.78 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 29.50 +0.78 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 29.00 +0.78 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 28.50 +0.77 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 28.01 +0.78 134 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 27.51 +0.78 127 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 27.01 +0.78 120 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 26.51 +0.78 112 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.01 +0.80 100 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 25.51 +0.78 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.01 +0.78 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 24.51 +0.81 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 24.01 +0.79 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 23.51 +0.77 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 23.02 +0.78 96 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 22.52 +0.78 91 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 22.02 +0.81 86 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 21.52 +0.78 79 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.02 +0.79 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.52 +0.78 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 19.52 +0.78 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.52 +0.77 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.53 +0.80 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.53 +0.78 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.53 +0.78 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.54 +0.78 55 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 13.54 +0.77 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.55 +0.77 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.57 +0.83 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.60 +0.86 51 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 9.65 +0.83 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.65 +0.74 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.70 +0.63 44 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 6.87 +0.52 47 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 6.13 +0.60 50 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 5.25 +0.49 47 0 195 0
29JUN26 37.00 C 0.00 0.00 0.00 4.71 +0.50 51 0 124 0
29JUN26 38.00 C 4.16 4.20 4.16 4.07 +0.56 51 2 127 0
29JUN26 39.00 C 3.76 3.76 3.76 3.41 +0.35 49 3 77 -1
29JUN26 40.00 C 3.07 3.07 3.07 3.00 +0.42 51 1 194 0
29JUN26 41.00 C 2.60 2.74 2.55 2.53 +0.37 51 7 137 0
29JUN26 42.00 C 2.42 2.42 2.17 2.15 +0.33 51 6 856 +2
29JUN26 43.00 C 1.94 1.94 1.82 1.81 +0.27 51 8 49 +3
29JUN26 44.00 C 1.70 1.70 1.70 1.51 +0.22 51 1 136 +1
29JUN26 45.00 C 1.34 1.35 1.25 1.26 +0.18 51 20 210 -1
29JUN26 46.00 C 0.00 0.00 0.00 1.03 +0.14 51 0 102 0
29JUN26 47.00 C 0.97 0.97 0.87 0.85 +0.13 51 20 64 +11
29JUN26 48.00 C 0.85 0.85 0.76 0.69 +0.10 51 7 33 +1
29JUN26 49.00 C 0.69 0.69 0.68 0.56 +0.09 51 84 172 +68
29JUN26 50.00 C 0.57 0.61 0.57 0.45 +0.07 51 48 151 +38
29JUN26 52.50 C 0.36 0.36 0.32 0.26 +0.05 51 63 174 +63
29JUN26 55.00 C 0.22 0.26 0.20 0.14 +0.02 51 113 147 +81
29JUN26 57.50 C 0.00 0.00 0.00 0.08 +0.01 51 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 28 0
29JUN26 62.50 C 0.07 0.08 0.07 0.03 +0.01 53 30 30 +30
29JUN26 65.00 C 0.05 0.05 0.05 0.02 +0.01 54 60 132 +60
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 15.54 +0.78 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 14.55 +0.78 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 13.57 +0.77 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.60 +0.82 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 11.65 +0.82 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.63 +0.66 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.68 +0.62 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.91 +0.66 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.03 +0.56 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.30 +0.64 49 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 6.67 +0.58 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.00 +0.53 51 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 5.39 +0.52 51 0 118 0
30JUL26 38.00 C 0.00 0.00 0.00 4.94 +0.66 53 0 97 0
30JUL26 39.00 C 0.00 0.00 0.00 4.26 +0.46 51 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 3.77 +0.40 51 0 85 0
30JUL26 41.00 C 0.00 0.00 0.00 3.38 +0.40 51 0 42 0
30JUL26 42.00 C 0.00 0.00 0.00 3.00 +0.35 51 0 45 0
30JUL26 43.00 C 0.00 0.00 0.00 2.66 +0.32 52 0 73 0
30JUL26 44.00 C 0.00 0.00 0.00 2.36 +0.29 52 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 2.08 +0.28 52 0 179 0
30JUL26 46.00 C 2.10 2.10 1.80 1.80 +0.22 52 29 107 +11
30JUL26 47.00 C 0.00 0.00 0.00 1.58 +0.22 52 0 0 0
30JUL26 48.00 C 1.39 1.39 1.39 1.36 +0.17 52 15 27 +1
30JUL26 49.00 C 0.00 0.00 0.00 1.19 +0.17 52 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 12.70 +0.79 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.65 +0.63 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.63 +0.46 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.85 +0.49 45 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.14 +0.55 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.41 +0.45 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.71 +0.50 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.06 +0.47 49 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 6.45 +0.42 50 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 6.01 +0.49 51 0 15 0
28AUG26 38.00 C 0.00 0.00 0.00 5.52 +0.58 52 0 6 0
28AUG26 39.00 C 4.98 4.98 4.85 4.90 +0.43 51 30 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.46 +0.42 51 0 43 0
28AUG26 41.00 C 4.11 4.15 4.11 4.08 +0.41 51 16 25 +15
28AUG26 42.00 C 0.00 0.00 0.00 3.70 +0.38 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.35 +0.35 52 0 15 0
28AUG26 44.00 C 3.10 3.10 3.10 3.04 +0.33 52 3 17 +2
28AUG26 45.00 C 0.00 0.00 0.00 2.76 +0.32 52 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 2.48 +0.31 52 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.21 +0.27 52 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 1.99 +0.26 52 1 1 +1
28AUG26 49.00 C 0.00 0.00 0.00 1.78 - 52 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 24.51 +0.78 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 24.01 +0.78 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 23.51 +0.77 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 23.02 +0.78 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 22.52 +0.78 66 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 22.02 +0.78 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 21.52 +0.78 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.02 +0.78 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 20.52 +0.78 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 19.52 +0.77 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.53 +0.78 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.54 +0.77 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 16.55 +0.76 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 15.59 +0.76 51 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.64 +0.86 50 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 13.71 +0.72 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 12.70 +0.74 46 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 11.69 +0.57 42 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.90 +0.57 45 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 10.12 +0.54 45 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 9.39 +0.47 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.81 +0.52 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 8.15 +0.44 48 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 7.75 +0.63 52 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 7.07 +0.67 50 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 6.41 +0.28 49 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 6.10 +0.41 51 0 57 0
29SEP26 39.00 C 0.00 0.00 0.00 5.42 +0.36 49 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 5.02 +0.38 50 0 76 0
29SEP26 41.00 C 0.00 0.00 0.00 4.60 +0.34 50 0 53 0
29SEP26 42.00 C 0.00 0.00 0.00 4.23 +0.37 50 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 3.88 +0.35 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 3.56 +0.32 51 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 3.27 +0.29 51 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 2.98 +0.25 51 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.74 +0.27 51 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 2.46 +0.21 51 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 2.25 +0.21 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 2.05 +0.22 51 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.55 +0.12 50 0 0 0
29SEP26 55.00 C 1.33 1.33 1.33 1.20 +0.09 50 2 38 +2
29SEP26 57.50 C 0.00 0.00 0.00 0.92 +0.07 50 0 0 0
29SEP26 60.00 C 1.20 1.20 1.20 0.72 +0.07 50 2 10 -2
29SEP26 62.50 C 0.00 0.00 0.00 0.55 +0.05 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.43 +0.05 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 +0.04 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 +0.03 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 +0.03 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 +0.02 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 +0.02 50 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 18.61 +0.76 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.55 +0.62 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.79 +0.74 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.74 +0.53 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.11 +1.02 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.31 +1.02 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.29 +0.76 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.80 +0.99 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.11 +1.00 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.15 +0.69 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.77 +0.92 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.88 +0.63 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.30 +0.60 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.74 +0.55 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.21 +0.56 48 0 51 0
30DEC26 37.00 C 0.00 0.00 0.00 7.68 +0.49 48 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 7.23 +0.47 48 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 6.77 +0.39 48 0 16 0
30DEC26 40.00 C 6.53 6.53 6.53 6.35 +0.44 49 1 30 0
30DEC26 41.00 C 0.00 0.00 0.00 5.98 +0.44 49 0 32 0
30DEC26 42.00 C 0.00 0.00 0.00 5.61 +0.41 49 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 5.27 +0.41 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.93 +0.38 49 0 30 0
30DEC26 45.00 C 4.60 4.60 4.60 4.63 +0.28 49 10 39 +10
30DEC26 46.00 C 4.42 4.42 4.42 4.30 +0.27 49 15 45 +15
30DEC26 47.00 C 4.11 4.27 4.11 4.10 +0.37 50 69 91 +69
30DEC26 48.00 C 3.86 4.01 3.86 3.86 +0.45 50 55 87 +55
30DEC26 49.00 C 0.00 0.00 0.00 3.70 +0.48 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 3.45 +0.42 51 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.91 +0.31 51 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.42 +0.22 51 0 512 0
30DEC26 57.50 C 2.30 2.30 2.30 2.06 +0.23 51 3 3 +3
30DEC26 60.00 C 0.00 0.00 0.00 1.71 +0.17 51 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.45 +0.17 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.20 +0.13 51 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 1.02 +0.16 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.81 +0.09 50 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.70 +0.10 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.58 +0.08 50 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 16.45 +0.69 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.70 +1.11 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.95 +0.97 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.25 +0.65 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.57 +0.95 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.89 +0.62 49 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 12.27 +0.90 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.66 +0.61 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.05 +0.82 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.51 +0.85 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.98 +0.56 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.45 +0.53 49 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 8.97 +0.68 49 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 8.52 +0.51 49 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 8.06 +0.68 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 7.47 +0.39 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 7.12 +0.46 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.75 +0.50 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.38 +0.45 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.08 +0.38 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.75 +0.39 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.46 +0.38 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 5.18 +0.36 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.91 +0.34 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.65 +0.31 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.36 +0.29 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.85 +0.28 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 3.42 +0.34 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.88 +0.22 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.53 +0.21 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 2.19 +0.20 49 0 20 0
TOTAL CALL 1,377 16,508 +643
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 122 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 272 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 158 0
28MAY26 33.00 P 0.06 0.07 0.06 0.04 -0.04 52 9 300 0
28MAY26 34.00 P 0.09 0.09 0.09 0.08 -0.07 52 2 296 0
28MAY26 35.00 P 0.13 0.15 0.13 0.14 -0.12 51 42 307 -8
28MAY26 36.00 P 0.24 0.24 0.24 0.26 -0.18 51 7 223 -5
28MAY26 37.00 P 0.39 0.50 0.39 0.43 -0.24 51 12 251 +4
28MAY26 38.00 P 0.60 0.70 0.60 0.68 -0.33 51 56 149 -15
28MAY26 39.00 P 1.16 1.16 0.94 1.02 -0.41 51 17 173 +9
28MAY26 40.00 P 1.25 1.53 1.21 1.45 -0.50 52 32 236 +11
28MAY26 41.00 P 1.85 1.85 1.85 1.99 -0.57 52 114 152 +79
28MAY26 42.00 P 0.00 0.00 0.00 2.54 -0.62 50 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 3.24 -0.66 51 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 4.01 -0.70 51 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 4.84 -0.73 51 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 5.72 -0.75 50 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 6.64 -0.83 51 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 7.80 -0.63 67 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 8.76 -0.65 70 0 15 0
28MAY26 50.00 P 0.00 0.00 0.00 9.69 -0.70 70 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 12.02 -0.78 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.52 -0.78 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.02 -0.78 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.52 -0.78 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.02 -0.78 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.52 -0.78 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.02 -0.78 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.52 -0.78 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.02 -0.78 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 34.52 -0.78 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 7 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 107 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 13 0
29JUN26 30.00 P 0.16 0.16 0.16 0.16 -0.05 51 1 277 -1
29JUN26 31.00 P 0.23 0.23 0.23 0.24 -0.08 50 1 210 0
29JUN26 32.00 P 0.34 0.34 0.34 0.36 -0.10 51 2 126 -2
29JUN26 33.00 P 0.47 0.47 0.47 0.50 -0.14 50 8 99 -7
29JUN26 34.00 P 0.61 0.68 0.61 0.69 -0.17 50 48 201 +14
29JUN26 35.00 P 0.80 0.87 0.80 0.92 -0.20 50 8 203 +8
29JUN26 36.00 P 1.18 1.18 1.18 1.21 -0.25 50 2 151 +2
29JUN26 37.00 P 1.40 1.40 1.40 1.56 -0.29 50 2 336 0
29JUN26 38.00 P 1.86 1.86 1.86 1.97 -0.35 50 5 96 +5
29JUN26 39.00 P 2.50 2.50 2.50 2.42 -0.42 50 15 80 +15
29JUN26 40.00 P 0.00 0.00 0.00 2.94 -0.49 50 0 177 0
29JUN26 41.00 P 0.00 0.00 0.00 3.52 -0.53 51 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 4.15 -0.55 51 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 4.81 -0.47 51 0 79 0
29JUN26 44.00 P 5.50 5.50 5.50 5.53 -0.50 51 1 9 +1
29JUN26 45.00 P 0.00 0.00 0.00 6.28 -0.70 51 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 7.07 -0.74 51 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.00 -0.54 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 8.85 -0.57 54 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 9.63 -0.75 51 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 10.59 -0.77 54 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 12.95 -0.73 56 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 15.24 -0.78 53 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 17.83 -0.62 64 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 20.32 -0.59 69 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 22.69 -0.68 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.07 -0.79 49 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.79 -0.55 83 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.06 -0.77 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.77 -0.54 91 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 35.04 -0.76 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 37.54 -0.88 59 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 40.03 -0.88 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 42.53 -0.87 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 45.02 -0.78 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 47.73 -0.56 112 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 50.01 -0.77 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.11 -0.03 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.16 -0.04 51 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.23 -0.06 51 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.33 -0.07 51 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.44 -0.08 51 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 0.59 -0.10 51 0 10 0
30JUL26 32.00 P 0.00 0.00 0.00 0.77 -0.12 50 0 50 0
30JUL26 33.00 P 0.95 0.97 0.91 0.98 -0.16 50 70 80 +67
30JUL26 34.00 P 1.14 1.21 1.14 1.25 -0.17 50 175 175 +124
30JUL26 35.00 P 1.50 1.50 1.50 1.55 -0.20 50 2 67 +2
30JUL26 36.00 P 0.00 0.00 0.00 1.88 -0.25 50 0 101 0
30JUL26 37.00 P 0.00 0.00 0.00 2.27 -0.28 50 0 73 0
30JUL26 38.00 P 0.00 0.00 0.00 2.71 -0.34 50 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 3.20 -0.38 50 1 31 0
30JUL26 40.00 P 3.78 3.78 3.78 3.78 -0.42 51 5 30 0
30JUL26 41.00 P 4.16 4.44 4.16 4.35 -0.47 51 10 24 +6
30JUL26 42.00 P 0.00 0.00 0.00 4.99 -0.45 52 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 5.65 -0.51 52 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 6.34 -0.45 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.08 -0.40 52 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.83 -0.51 53 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.58 -0.58 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.42 -0.58 53 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.21 -0.60 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.43 -0.05 51 0 9 0
28AUG26 29.00 P 0.00 0.00 0.00 0.57 -0.07 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.73 -0.09 51 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 0.93 -0.10 51 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.15 -0.14 51 0 3 0
28AUG26 33.00 P 0.00 0.00 0.00 1.42 -0.14 51 0 25 0
28AUG26 34.00 P 0.00 0.00 0.00 1.72 -0.17 51 0 10 0
28AUG26 35.00 P 0.00 0.00 0.00 2.06 -0.18 51 0 60 0
28AUG26 36.00 P 0.00 0.00 0.00 2.43 -0.24 50 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 2.84 -0.28 50 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 3.30 -0.33 50 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 3.81 -0.27 50 0 76 0
28AUG26 40.00 P 0.00 0.00 0.00 4.40 -0.37 51 0 0 0
28AUG26 41.00 P 4.91 4.91 4.82 4.99 -0.39 51 30 15 +15
28AUG26 42.00 P 5.43 5.43 5.43 5.59 -0.45 52 15 15 +15
28AUG26 43.00 P 0.00 0.00 0.00 6.24 -0.48 52 0 15 0
28AUG26 44.00 P 6.77 6.77 6.77 6.93 -0.51 52 15 15 +15
28AUG26 45.00 P 0.00 0.00 0.00 7.63 -0.45 52 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.37 -0.44 52 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.06 -0.59 52 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.82 -0.60 51 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.63 - 51 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.03 50 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.04 50 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 -0.04 50 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 -0.05 50 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 -0.08 50 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.62 -0.09 50 0 76 0
29SEP26 29.00 P 0.68 0.68 0.68 0.78 -0.12 50 1 76 +1
29SEP26 30.00 P 0.00 0.00 0.00 0.98 -0.13 50 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 -0.16 50 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.47 -0.16 50 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 1.74 -0.22 49 0 53 0
29SEP26 34.00 P 0.00 0.00 0.00 2.08 -0.22 49 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.49 -0.20 50 0 785 0
29SEP26 36.00 P 2.73 2.73 2.73 2.83 -0.27 49 2 39 +2
29SEP26 37.00 P 0.00 0.00 0.00 3.27 -0.28 49 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 3.76 -0.37 49 0 56 0
29SEP26 39.00 P 4.18 4.18 4.17 4.31 -0.37 50 8 48 +2
29SEP26 40.00 P 0.00 0.00 0.00 4.86 -0.40 50 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 5.47 -0.40 50 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.09 -0.42 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 6.74 -0.44 51 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 7.42 -0.46 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.12 -0.42 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.74 -0.52 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.49 -0.64 50 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.25 -0.59 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.17 -0.49 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.98 -0.58 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.06 -0.55 53 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 16.34 -0.53 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.46 -0.69 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.88 -0.59 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.21 -0.43 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.60 -0.44 58 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.01 -0.46 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.16 -0.76 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.89 -0.49 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.35 -0.50 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.82 -0.60 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.30 -0.61 67 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.78 -0.62 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.27 -0.53 71 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.76 -0.53 73 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.25 -0.53 74 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.03 50 0 274 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 -0.06 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 -0.06 50 0 0 0
30DEC26 25.00 P 0.71 0.71 0.70 0.70 -0.06 50 19 34 +19
30DEC26 26.00 P 0.00 0.00 0.00 0.88 -0.06 50 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 -0.05 50 0 2 0
30DEC26 28.00 P 1.18 1.18 1.18 1.26 -0.13 49 14 70 +14
30DEC26 29.00 P 0.00 0.00 0.00 1.54 -0.07 50 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.77 -0.12 49 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.06 -0.15 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.41 -0.21 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 2.81 -0.15 50 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.21 -0.22 50 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 3.64 -0.23 50 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 4.10 -0.27 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.59 -0.29 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.11 -0.32 50 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.65 -0.39 51 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 6.29 -0.33 51 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 6.90 -0.33 51 0 22 0
30DEC26 42.00 P 7.41 7.41 7.41 7.53 -0.36 52 15 50 +15
30DEC26 43.00 P 0.00 0.00 0.00 8.12 -0.40 51 0 3 0
30DEC26 44.00 P 8.71 8.71 8.71 8.80 -0.44 52 15 23 +15
30DEC26 45.00 P 0.00 0.00 0.00 9.51 -0.44 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.22 -0.41 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.93 -0.45 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.69 -0.49 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.33 -0.64 52 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.06 -0.68 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.07 -0.71 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.29 -0.56 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 19.03 -1.03 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.57 -0.69 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.47 -0.63 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.75 -0.67 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.34 -0.43 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.67 -0.48 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.89 -0.67 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.35 -0.64 52 0 0 0
30MAR27 25.00 P 1.06 1.06 1.06 1.09 -0.06 49 5 75 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.32 -0.05 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.56 -0.05 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.83 -0.13 49 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.13 -0.06 49 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.43 -0.16 49 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 2.79 -0.13 49 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.17 -0.15 49 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 3.53 -0.18 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.96 -0.24 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.44 -0.20 49 0 1 0
30MAR27 36.00 P 4.94 5.00 4.94 4.93 -0.27 50 30 32 +30
30MAR27 37.00 P 0.00 0.00 0.00 5.44 -0.29 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.97 -0.31 50 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.53 -0.33 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.10 -0.36 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.70 -0.38 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.32 -0.41 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.96 -0.42 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.62 -0.47 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.39 -0.15 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.09 -0.37 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 11.51 -0.68 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.20 -0.46 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.95 -0.46 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.70 -0.78 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.59 -0.51 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.60 -0.92 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.65 -0.57 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.79 -0.59 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.96 -1.01 49 0 0 0
TOTAL PUT 816 15,037 +457
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$ 8.60
28MAY26 5.75 C 0.00 0.00 0.00 2.88 -0.09 111 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.63 -0.08 101 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.40 -0.06 104 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.16 -0.05 98 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.90 -0.08 83 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.66 -0.08 77 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.42 -0.07 70 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.19 -0.07 65 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.94 -0.09 54 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.75 -0.08 54 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.58 -0.07 54 0 17 0
28MAY26 8.50 C 0.00 0.00 0.00 0.44 -0.07 55 0 123 0
28MAY26 8.75 C 0.31 0.31 0.31 0.32 -0.05 55 4 127 +4
28MAY26 9.00 C 0.20 0.20 0.20 0.23 -0.04 55 5 296 +2
28MAY26 9.25 C 0.19 0.19 0.19 0.16 -0.03 55 10 420 0
28MAY26 9.50 C 0.00 0.00 0.00 0.10 -0.03 54 0 300 0
28MAY26 9.75 C 0.07 0.07 0.07 0.07 -0.02 55 5 372 0
28MAY26 10.00 C 0.05 0.05 0.05 0.05 -0.01 57 17 428 +13
28MAY26 10.50 C 0.04 0.04 0.04 0.02 -0.01 57 19 321 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 99 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.88 -0.13 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.64 -0.13 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.42 -0.10 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.22 -0.07 65 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.99 -0.07 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.72 -0.12 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.53 -0.10 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.36 -0.07 56 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.17 -0.09 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.98 -0.08 52 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.85 -0.05 53 0 8 0
29JUN26 8.50 C 0.00 0.00 0.00 0.71 -0.06 52 0 2 0
29JUN26 8.75 C 0.58 0.58 0.58 0.58 -0.07 51 8 75 0
29JUN26 9.00 C 0.00 0.00 0.00 0.48 -0.06 51 0 153 0
29JUN26 9.25 C 0.40 0.40 0.40 0.40 -0.05 52 2 255 -2
29JUN26 9.50 C 0.33 0.33 0.33 0.33 -0.04 52 5 719 +5
29JUN26 9.75 C 0.25 0.25 0.25 0.27 -0.04 52 1 237 +1
29JUN26 10.00 C 0.21 0.21 0.21 0.22 -0.03 52 2 771 0
29JUN26 10.50 C 0.16 0.16 0.16 0.14 -0.02 52 2 605 +2
29JUN26 11.00 C 0.08 0.11 0.08 0.09 -0.01 53 35 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 727 0
29JUN26 12.00 C 0.05 0.05 0.05 0.03 -0.01 52 1 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 53 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.94 -0.13 59 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.71 -0.12 58 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.47 -0.14 54 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.28 -0.11 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.08 -0.10 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.89 -0.08 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.70 -0.07 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.51 -0.07 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.34 -0.07 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.18 -0.07 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.01 -0.09 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.89 -0.06 51 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.78 -0.05 52 0 90 0
30JUL26 9.00 C 0.00 0.00 0.00 0.67 -0.06 51 0 90 0
30JUL26 9.25 C 0.00 0.00 0.00 0.58 -0.06 51 0 34 0
30JUL26 9.50 C 0.00 0.00 0.00 0.50 -0.05 51 0 95 0
30JUL26 9.75 C 0.00 0.00 0.00 0.44 -0.03 52 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.38 -0.02 52 0 155 0
30JUL26 10.50 C 0.27 0.29 0.27 0.28 -0.01 52 7 75 0
30JUL26 11.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 45 0
30JUL26 11.50 C 0.00 0.00 0.00 0.14 -0.01 52 0 13 0
30JUL26 12.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 102 0
30JUL26 12.50 C 0.09 0.09 0.09 0.07 -0.01 52 2 104 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 0.00 52 0 75 0
28AUG26 6.25 C 0.00 0.00 0.00 2.57 -0.13 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.36 -0.12 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.17 -0.12 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.98 -0.11 55 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.81 -0.10 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.65 -0.09 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.50 -0.08 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.35 -0.07 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.19 -0.08 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.07 -0.07 53 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.94 -0.08 52 0 18 0
28AUG26 9.00 C 0.00 0.00 0.00 0.84 -0.06 52 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.75 -0.05 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.66 -0.05 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.59 -0.04 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.53 -0.04 53 0 15 0
28AUG26 10.50 C 0.00 0.00 0.00 0.42 -0.03 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.32 -0.04 53 0 1 0
28AUG26 11.50 C 0.30 0.30 0.26 0.25 -0.03 53 3 33 -3
28AUG26 12.00 C 0.00 0.00 0.00 0.19 -0.03 53 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 -0.02 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.07 -0.11 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.85 -0.12 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.65 -0.12 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.45 -0.12 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.26 -0.12 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 -0.12 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.91 -0.11 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.78 -0.07 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.62 -0.08 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.48 -0.06 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 -0.09 53 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.18 -0.10 52 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 1.09 -0.06 53 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 -0.06 52 0 2,220 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 -0.04 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 -0.06 51 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 -0.04 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.65 -0.04 52 0 38 0
29SEP26 10.50 C 0.56 0.56 0.56 0.52 -0.04 52 4 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.43 -0.03 52 0 193 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 -0.03 53 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 -0.03 53 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.02 53 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.02 53 0 50 0
29SEP26 13.50 C 0.17 0.17 0.16 0.14 -0.02 52 5 13 +5
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 53 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 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 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.25 -0.11 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.05 -0.11 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.86 -0.11 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.68 -0.11 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.51 -0.10 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.35 -0.10 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.19 -0.10 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 -0.10 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.90 -0.10 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.77 -0.09 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.64 -0.10 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.52 -0.10 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.40 -0.07 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.30 -0.07 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 -0.06 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 -0.04 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 -0.06 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 -0.05 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 -0.05 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 -0.05 51 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 -0.04 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.04 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.03 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.03 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.02 51 0 3 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.01 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 1 0
30DEC26 17.50 C 0.14 0.14 0.14 0.10 -0.01 52 50 84 +50
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.42 -0.10 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.24 -0.09 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.07 -0.09 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.90 -0.09 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.74 -0.09 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.59 -0.08 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 -0.04 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.30 -0.08 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.16 -0.09 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.08 -0.04 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.92 -0.08 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.81 -0.08 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.74 -0.04 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.62 -0.05 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.53 -0.04 53 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.43 -0.04 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.34 -0.05 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 -0.07 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 -0.05 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 -0.06 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.89 -0.03 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 -0.03 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.71 -0.01 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.64 0.00 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.57 0.00 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 0.00 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 0.00 53 0 2 0
TOTAL CALL 187 16,714 +77
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 88 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 0.02 +0.01 61 0 90 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 +0.01 58 0 446 0
28MAY26 7.50 P 0.07 0.07 0.07 0.05 +0.01 56 7 513 +7
28MAY26 7.75 P 0.11 0.11 0.11 0.09 +0.01 56 3 778 -3
28MAY26 8.00 P 0.17 0.17 0.16 0.15 +0.02 56 15 398 +15
28MAY26 8.25 P 0.00 0.00 0.00 0.23 +0.03 56 0 301 0
28MAY26 8.50 P 0.30 0.30 0.30 0.33 +0.03 55 1 493 -1
28MAY26 8.75 P 0.00 0.00 0.00 0.45 +0.04 53 0 335 0
28MAY26 9.00 P 0.00 0.00 0.00 0.64 +0.09 58 0 209 0
28MAY26 9.25 P 0.00 0.00 0.00 0.78 +0.05 51 0 92 0
28MAY26 9.50 P 0.00 0.00 0.00 1.00 +0.08 55 0 58 0
28MAY26 9.75 P 0.00 0.00 0.00 1.18 +0.05 46 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.40 +0.04 0 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.91 +0.08 55 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.40 +0.09 0 0 66 -85
28MAY26 11.50 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.41 +0.10 83 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.90 +0.09 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.40 +0.09 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.90 +0.09 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.40 +0.09 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.90 +0.09 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.40 +0.09 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.90 +0.09 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.40 +0.09 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.90 +0.09 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.40 +0.09 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.90 +0.09 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.40 +0.09 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.90 +0.09 0 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 0.00 50 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.04 0.00 52 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 53 0 124 0
29JUN26 7.00 P 0.12 0.12 0.12 0.10 +0.01 52 30 198 +15
29JUN26 7.25 P 0.00 0.00 0.00 0.14 +0.01 52 0 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 +0.01 52 0 181 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 +0.02 52 0 75 0
29JUN26 8.00 P 0.37 0.37 0.37 0.36 +0.02 52 2 76 +1
29JUN26 8.25 P 0.47 0.47 0.47 0.47 +0.04 53 7 112 +7
29JUN26 8.50 P 0.00 0.00 0.00 0.58 +0.04 52 0 180 0
29JUN26 8.75 P 0.00 0.00 0.00 0.71 +0.05 52 0 338 0
29JUN26 9.00 P 0.00 0.00 0.00 0.86 +0.06 52 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 1.05 +0.09 54 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.19 +0.05 51 24 620 -24
29JUN26 9.75 P 0.00 0.00 0.00 1.34 +0.03 47 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.55 +0.05 48 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.02 +0.10 53 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.43 +0.06 46 0 652 0
29JUN26 11.50 P 2.73 2.73 2.73 2.95 +0.13 57 5 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.43 +0.12 58 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.91 +0.10 56 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.43 +0.12 69 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.90 +0.09 0 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.40 +0.09 0 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.91 +0.10 74 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.40 +0.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.90 +0.09 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.43 +0.12 95 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.90 +0.09 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.40 +0.09 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.90 +0.09 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.40 +0.09 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.91 +0.10 103 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.40 +0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.90 +0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.41 +0.11 112 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.40 +0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.43 +0.13 133 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.40 +0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.40 +0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.40 +0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.42 +0.12 147 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.40 +0.10 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 0.00 52 0 154 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 +0.01 53 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 +0.02 52 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.15 +0.02 52 0 47 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 +0.02 52 0 61 0
30JUL26 7.25 P 0.00 0.00 0.00 0.27 +0.03 53 0 75 0
30JUL26 7.50 P 0.00 0.00 0.00 0.34 +0.03 52 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.43 +0.04 53 0 182 0
30JUL26 8.00 P 0.00 0.00 0.00 0.52 +0.04 52 0 255 0
30JUL26 8.25 P 0.00 0.00 0.00 0.62 +0.03 51 0 132 0
30JUL26 8.50 P 0.00 0.00 0.00 0.74 +0.03 51 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 0.89 +0.08 52 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 1.04 +0.09 52 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.20 +0.06 52 0 0 0
30JUL26 9.50 P 1.27 1.27 1.27 1.38 +0.09 53 27 24 +24
30JUL26 9.75 P 0.00 0.00 0.00 1.54 +0.08 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.70 +0.05 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.10 +0.06 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.52 +0.06 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.00 +0.11 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.45 +0.11 51 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.93 +0.12 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.43 +0.11 56 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.14 +0.01 53 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.24 +0.01 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.30 +0.01 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.38 +0.01 53 0 0 0
28AUG26 7.50 P 0.47 0.47 0.47 0.47 +0.02 54 3 32 +3
28AUG26 7.75 P 0.00 0.00 0.00 0.56 +0.03 53 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.66 +0.03 53 0 45 0
28AUG26 8.25 P 0.00 0.00 0.00 0.77 +0.03 52 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 0.90 +0.04 53 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.04 +0.05 53 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.18 +0.04 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.34 +0.06 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.51 +0.05 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.68 +0.07 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.83 +0.04 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.25 +0.08 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.66 +0.10 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.08 +0.10 53 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.52 +0.10 52 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.97 +0.11 51 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.43 +0.11 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 0.00 52 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.01 53 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.01 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 +0.02 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 +0.01 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.02 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 +0.02 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 +0.02 52 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 +0.03 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 0.88 +0.02 52 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 +0.03 52 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 +0.04 52 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 +0.05 52 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.46 +0.07 52 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.62 +0.07 52 0 17 0
29SEP26 9.75 P 0.00 0.00 0.00 1.78 +0.06 52 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.96 +0.07 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 +0.08 52 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.74 +0.09 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.15 +0.10 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.58 +0.10 51 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.02 +0.10 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.48 +0.11 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.95 +0.12 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.42 +0.11 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.91 +0.08 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.40 +0.08 0 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.90 +0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.43 +0.12 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.90 +0.09 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.40 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.90 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.41 +0.10 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.91 +0.10 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.40 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.90 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.41 +0.11 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.40 +0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.43 +0.13 86 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.41 +0.11 84 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.40 +0.10 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 +0.02 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.01 52 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 +0.02 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 +0.01 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.02 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.02 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.02 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.01 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.01 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.02 51 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 +0.02 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 +0.05 51 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 +0.05 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.56 +0.04 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 +0.06 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 +0.04 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.05 +0.05 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.22 +0.07 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.58 +0.07 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.96 +0.08 51 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.47 +0.07 56 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.76 +0.09 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.18 +0.09 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.61 +0.09 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.06 +0.11 50 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.51 +0.11 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.97 +0.10 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.45 +0.11 49 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.93 +0.12 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.43 +0.12 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.92 +0.10 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.40 +0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.91 +0.10 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.41 +0.10 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.91 +0.10 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.40 +0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.90 +0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.41 +0.11 61 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.40 +0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.43 +0.13 71 0 0 0
30MAR27 5.75 P 0.39 0.39 0.39 0.38 +0.03 53 2 14 +2
30MAR27 6.00 P 0.00 0.00 0.00 0.46 +0.04 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 +0.05 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 +0.06 53 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 +0.04 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 0.00 51 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 +0.01 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.02 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.10 +0.02 51 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 +0.02 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 +0.03 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 +0.05 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 +0.07 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 +0.07 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 +0.07 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.08 +0.06 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.25 +0.07 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.41 +0.03 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.79 +0.08 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.12 +0.04 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.49 +0.03 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.89 +0.04 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.30 +0.05 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.76 +0.10 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.19 +0.10 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.62 +0.11 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.07 +0.13 49 0 0 0
TOTAL PUT 126 17,026 -39
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$ 7.67
28MAY26 5.00 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.43 -0.02 83 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.18 -0.02 73 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.93 -0.03 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.68 -0.03 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.43 -0.02 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.18 -0.02 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.93 -0.02 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.68 -0.02 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.46 -0.02 27 0 134 0
28MAY26 7.50 C 0.35 0.35 0.35 0.25 -0.02 23 50 79 -50
28MAY26 7.75 C 0.00 0.00 0.00 0.11 -0.01 22 0 24 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.89 -0.03 85 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.78 -0.03 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.70 -0.01 85 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.45 -0.01 76 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.20 -0.01 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.95 -0.01 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.68 -0.03 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.44 -0.03 42 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 -0.02 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.93 -0.02 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.68 -0.03 15 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 -0.01 22 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.01 21 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.15 -0.01 21 0 411 0
29JUN26 8.00 C 0.10 0.10 0.10 0.07 -0.01 20 2 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 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 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.70 -0.01 70 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.45 -0.01 63 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.20 -0.01 57 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.95 -0.01 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.68 -0.03 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.44 -0.03 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.20 -0.02 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.93 -0.02 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.47 -0.02 18 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.31 -0.02 19 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.19 -0.02 19 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 19 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 23 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 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.47 +0.01 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.22 +0.01 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.97 +0.01 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.72 +0.01 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.44 -0.03 31 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.20 -0.02 29 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.93 -0.03 17 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.71 -0.02 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.37 -0.02 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
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 0.00 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.81 0.00 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.72 +0.01 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.47 +0.01 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.22 +0.01 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.97 +0.01 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.72 +0.01 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 0.00 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.22 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 -0.02 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 0.00 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 0.00 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 0.00 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 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 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.72 +0.01 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 +0.01 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.22 +0.01 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.97 +0.01 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.72 +0.01 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.47 0.00 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 +0.01 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 -0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.82 -0.02 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 -0.01 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.01 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 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 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.72 +0.01 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.47 +0.01 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.22 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.97 +0.01 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.72 +0.01 22 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 +0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.24 -0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.08 -0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.91 -0.02 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.60 -0.02 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 0.00 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 -0.01 18 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 0.00 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 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 52 2,166 -50
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 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 64 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 23 0 65 0
28MAY26 7.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 459 0
28MAY26 7.75 P 0.17 0.17 0.17 0.17 0.00 20 10 295 +10
28MAY26 8.00 P 0.00 0.00 0.00 0.35 +0.01 20 0 105 0
28MAY26 8.25 P 0.00 0.00 0.00 0.58 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.33 +0.02 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 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 21 0 117 0
29JUN26 7.25 P 0.00 0.00 0.00 0.10 -0.01 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 0.00 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.34 0.00 18 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.53 0.00 18 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.76 +0.02 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.00 +0.02 22 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.47 +0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.46 +0.01 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 0.00 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 0.00 20 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 107 0
30JUL26 7.25 P 0.00 0.00 0.00 0.14 -0.01 19 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.24 0.00 18 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.39 0.00 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.57 +0.01 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.78 +0.02 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.00 +0.01 18 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.25 +0.04 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.48 +0.03 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 22 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 0.00 21 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 89 0
28AUG26 7.25 P 0.00 0.00 0.00 0.19 0.00 19 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.62 +0.01 20 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.81 +0.01 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.03 +0.02 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.25 +0.03 19 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.99 +0.03 23 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.24 +0.04 25 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.48 +0.03 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 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 23 0 24 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 +0.01 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.01 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 +0.02 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 +0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.02 22 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.32 +0.02 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.56 +0.02 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.80 +0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 +0.02 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 +0.03 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 +0.01 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.04 -0.01 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.53 -0.01 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.03 0.00 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.52 0.00 48 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 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 0.00 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 +0.01 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 +0.01 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 +0.02 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.89 +0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 +0.02 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 +0.02 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.56 +0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.80 +0.02 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.05 +0.02 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 +0.03 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 +0.01 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 -0.01 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.53 -0.01 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.07 +0.02 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.56 +0.04 45 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 0.02 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 0.00 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 0.00 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.78 +0.01 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 +0.05 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.15 +0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.36 +0.02 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.58 +0.02 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 +0.02 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.06 +0.02 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.31 +0.02 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.56 +0.02 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.04 -0.01 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.56 +0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.07 +0.02 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.56 +0.04 40 0 0 0
TOTAL PUT 10 3,303 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 23.94
28MAY26 16.50 C 0.00 0.00 0.00 7.46 -0.12 66 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.96 -0.12 60 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.49 -0.09 79 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.96 -0.12 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.46 -0.14 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.01 -0.10 66 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.45 -0.19 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.10 0.00 68 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.07 -0.10 50 0 3 0
28MAY26 22.00 C 0.00 0.00 0.00 2.22 -0.10 49 0 75 0
28MAY26 23.00 C 0.00 0.00 0.00 1.47 -0.13 47 0 411 0
28MAY26 24.00 C 0.93 1.07 0.89 0.92 -0.13 48 19 492 +14
28MAY26 25.00 C 0.52 0.62 0.46 0.54 -0.09 49 51 342 +37
28MAY26 26.00 C 0.29 0.33 0.28 0.31 -0.04 50 153 451 -87
28MAY26 27.00 C 0.18 0.20 0.17 0.16 -0.02 50 51 628 +19
28MAY26 28.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 865 0
28MAY26 29.00 C 0.00 0.00 0.00 0.04 0.00 52 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 53 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 7.54 -0.06 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.04 -0.06 62 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.55 -0.08 59 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.06 -0.09 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.59 -0.08 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.03 -0.17 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.58 -0.17 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.13 -0.11 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.31 -0.10 44 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 2.59 -0.10 44 0 10 0
29JUN26 23.00 C 1.83 2.00 1.83 1.93 -0.17 43 7 97 +7
29JUN26 24.00 C 1.57 1.57 1.57 1.42 -0.13 43 15 323 -15
29JUN26 25.00 C 1.03 1.03 1.03 1.02 -0.10 43 1 641 +1
29JUN26 26.00 C 0.76 0.76 0.76 0.74 -0.08 44 15 193 -15
29JUN26 27.00 C 0.00 0.00 0.00 0.52 -0.06 44 0 517 0
29JUN26 28.00 C 0.39 0.39 0.39 0.35 -0.04 44 15 530 +15
29JUN26 29.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 358 0
29JUN26 30.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 461 0
29JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.01 45 0 1,648 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 55 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 7.56 -0.12 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.04 -0.18 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.63 -0.12 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.10 -0.19 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.69 -0.15 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.26 -0.14 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.84 -0.14 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.43 -0.12 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.68 -0.01 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.90 -0.12 42 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.31 -0.14 41 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 1.82 -0.12 42 0 33 0
30JUL26 25.00 C 0.00 0.00 0.00 1.43 -0.09 42 0 242 0
30JUL26 26.00 C 0.00 0.00 0.00 1.10 -0.09 42 0 202 0
30JUL26 27.00 C 0.00 0.00 0.00 0.86 -0.05 43 0 237 0
30JUL26 28.00 C 0.00 0.00 0.00 0.64 -0.04 43 0 297 0
30JUL26 29.00 C 0.00 0.00 0.00 0.47 -0.04 43 0 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.35 -0.03 43 0 176 0
30JUL26 31.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 18 0
28AUG26 17.00 C 0.00 0.00 0.00 7.23 -0.11 51 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.78 -0.11 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.30 -0.16 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.91 -0.12 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.47 -0.15 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.12 -0.10 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.68 -0.15 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.97 -0.03 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.26 -0.11 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.65 -0.18 42 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 2.21 -0.12 43 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 1.80 -0.11 43 0 45 0
28AUG26 26.00 C 0.00 0.00 0.00 1.46 -0.10 43 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 1.19 -0.08 43 0 63 0
28AUG26 28.00 C 0.00 0.00 0.00 0.97 -0.05 44 0 146 0
28AUG26 29.00 C 0.00 0.00 0.00 0.76 -0.04 44 0 138 0
28AUG26 30.00 C 0.60 0.60 0.60 0.60 -0.03 44 3 125 +3
28AUG26 31.00 C 0.00 0.00 0.00 0.47 -0.03 44 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.36 -0.02 44 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.69 -0.25 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.37 -0.13 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.91 -0.16 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.51 -0.14 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.11 -0.12 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.72 -0.11 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.33 -0.11 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.97 -0.10 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.27 -0.11 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.64 -0.01 44 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.01 -0.09 42 0 61 0
29SEP26 24.00 C 0.00 0.00 0.00 2.51 -0.13 42 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 2.10 -0.14 42 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.78 -0.10 43 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.45 -0.11 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.21 -0.07 43 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.01 -0.05 43 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.82 -0.04 43 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.66 -0.04 43 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.03 43 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.43 -0.02 43 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.34 -0.03 43 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 0.00 44 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 0.00 43 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 42 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 8.18 -0.14 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.77 -0.14 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.40 -0.11 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.01 -0.11 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.63 -0.11 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.27 -0.11 45 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.92 -0.10 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.58 -0.11 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.91 -0.13 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.36 -0.09 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.83 -0.09 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.29 -0.12 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.86 -0.13 42 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 2.50 -0.14 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.21 -0.10 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.91 -0.11 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.68 -0.07 43 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.46 -0.06 43 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.25 -0.06 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.08 -0.05 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.93 -0.02 42 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.80 -0.01 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 -0.01 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.58 -0.03 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.51 -0.03 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.43 -0.03 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.32 -0.02 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.23 -0.02 42 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 8.57 -0.11 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.18 -0.11 46 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.80 -0.10 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.44 -0.10 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.08 -0.10 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.73 -0.10 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.40 -0.11 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.09 -0.10 44 0 0 0
30MAR27 21.00 C 5.50 5.50 5.50 5.49 -0.10 43 1 21 +1
30MAR27 22.00 C 4.95 4.95 4.93 4.92 -0.10 43 2 32 +2
30MAR27 23.00 C 0.00 0.00 0.00 4.43 -0.09 43 0 7 0
30MAR27 24.00 C 3.82 3.82 3.82 3.89 -0.16 42 2 2 +2
30MAR27 25.00 C 0.00 0.00 0.00 3.47 -0.14 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.10 -0.13 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.75 -0.14 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.51 -0.07 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.24 -0.07 42 0 5 0
30MAR27 30.00 C 2.05 2.05 2.05 1.98 -0.07 42 1 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.77 -0.06 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.57 -0.06 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.39 -0.05 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.24 -0.05 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.08 -0.06 42 0 10 0
TOTAL CALL 336 15,431 -16
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
28MAY26 19.00 P 0.05 0.05 0.05 0.01 0.00 51 20 62 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 51 0 176 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 0.00 51 0 186 0
28MAY26 21.00 P 0.14 0.15 0.14 0.11 0.00 50 7 254 +6
28MAY26 22.00 P 0.30 0.30 0.30 0.27 +0.01 50 2 491 +2
28MAY26 23.00 P 0.60 0.70 0.60 0.56 +0.01 51 26 262 -18
28MAY26 24.00 P 1.00 1.15 0.91 1.02 +0.08 51 50 659 +19
28MAY26 25.00 P 0.00 0.00 0.00 1.59 +0.03 49 0 204 0
28MAY26 26.00 P 0.00 0.00 0.00 2.34 +0.06 50 0 155 0
28MAY26 27.00 P 0.00 0.00 0.00 3.19 +0.07 50 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 4.10 +0.07 48 0 89 0
28MAY26 29.00 P 0.00 0.00 0.00 5.08 +0.10 51 0 40 0
28MAY26 30.00 P 0.00 0.00 0.00 6.06 +0.09 0 0 130 0
28MAY26 31.00 P 0.00 0.00 0.00 7.13 +0.17 77 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.06 +0.10 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.13 +0.17 91 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.13 +0.17 98 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.14 +0.18 107 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.12 +0.16 108 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.13 +0.17 117 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.06 +0.10 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.06 +0.10 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.06 +0.10 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 0.00 44 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 46 0 7 0
29JUN26 18.00 P 0.09 0.09 0.09 0.05 -0.01 44 10 54 +10
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 44 0 46 0
29JUN26 19.00 P 0.16 0.16 0.16 0.12 0.00 45 1 42 +1
29JUN26 19.50 P 0.00 0.00 0.00 0.17 0.00 44 0 66 0
29JUN26 20.00 P 0.00 0.00 0.00 0.24 0.00 44 0 177 0
29JUN26 21.00 P 0.00 0.00 0.00 0.43 0.00 44 0 104 0
29JUN26 22.00 P 0.80 0.80 0.68 0.72 +0.01 44 31 459 -4
29JUN26 23.00 P 0.00 0.00 0.00 1.11 +0.04 45 0 648 0
29JUN26 24.00 P 1.63 1.75 1.47 1.61 +0.06 45 7 1,182 0
29JUN26 25.00 P 0.00 0.00 0.00 2.23 +0.09 46 0 427 0
29JUN26 26.00 P 0.00 0.00 0.00 2.85 +0.03 44 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 3.62 +0.04 44 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.50 +0.13 46 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.38 +0.11 46 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.26 +0.08 43 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.21 +0.09 43 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.17 +0.09 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.14 +0.08 0 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.13 +0.09 0 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.14 +0.12 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.12 +0.09 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.13 +0.13 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.10 +0.08 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.09 +0.08 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.07 +0.07 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.08 +0.07 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.09 +0.09 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.09 +0.09 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.07 +0.06 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.08 +0.08 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.08 +0.08 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.08 +0.09 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.11 +0.11 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.08 +0.09 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.11 +0.12 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 0.00 43 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 0.00 43 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.10 0.00 43 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.14 0.00 43 0 31 0
30JUL26 18.50 P 0.00 0.00 0.00 0.20 +0.01 43 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.26 0.00 43 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.34 0.00 43 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.44 0.00 43 0 47 0
30JUL26 21.00 P 0.00 0.00 0.00 0.70 +0.01 43 0 21 0
30JUL26 22.00 P 0.00 0.00 0.00 1.03 +0.03 43 0 207 0
30JUL26 23.00 P 0.00 0.00 0.00 1.45 +0.05 43 0 357 0
30JUL26 24.00 P 0.00 0.00 0.00 1.96 +0.08 43 0 251 0
30JUL26 25.00 P 0.00 0.00 0.00 2.56 +0.09 44 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 3.17 +0.03 42 0 11 0
30JUL26 27.00 P 0.00 0.00 0.00 3.88 +0.06 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.70 +0.09 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.52 +0.09 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.44 +0.12 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.35 +0.13 44 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.22 +0.08 39 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.24 +0.16 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.19 +0.15 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.27 0.00 43 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.35 0.00 44 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.44 0.00 44 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.55 +0.01 44 0 15 0
28AUG26 20.00 P 0.70 0.70 0.70 0.68 +0.01 44 19 124 +19
28AUG26 21.00 P 0.98 0.98 0.98 0.98 +0.02 44 15 30 +15
28AUG26 22.00 P 1.33 1.33 1.33 1.35 +0.05 44 15 73 +15
28AUG26 23.00 P 0.00 0.00 0.00 1.78 +0.06 44 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 2.29 +0.08 44 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 2.88 +0.08 44 0 0 0
28AUG26 26.00 P 3.34 3.34 3.34 3.51 +0.07 44 6 8 0
28AUG26 27.00 P 0.00 0.00 0.00 4.19 +0.09 43 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 4.90 +0.04 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.76 +0.10 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.62 +0.12 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.50 +0.14 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.36 +0.11 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.29 +0.12 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.33 +0.23 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 0.00 43 0 3 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 0.00 43 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 0.00 43 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.48 0.00 43 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.59 0.00 43 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.72 +0.01 43 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.86 +0.01 43 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.19 +0.01 43 0 37 0
29SEP26 22.00 P 0.00 0.00 0.00 1.58 +0.04 43 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.04 +0.07 43 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 2.52 +0.07 43 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.11 +0.09 43 0 147 0
29SEP26 26.00 P 0.00 0.00 0.00 3.77 +0.08 43 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.38 +0.05 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.16 +0.09 43 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.94 +0.09 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.76 +0.09 42 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.58 +0.07 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.49 +0.11 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.38 +0.11 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.33 +0.15 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.35 +0.24 46 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.30 +0.24 46 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.28 +0.25 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.26 +0.24 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.25 +0.24 50 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.24 +0.24 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.23 +0.22 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.22 +0.22 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.22 +0.22 56 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.21 +0.20 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.22 +0.22 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.22 +0.22 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 0.00 42 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.63 0.00 42 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.74 -0.01 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.88 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 0.00 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.17 0.00 43 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.35 +0.02 43 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.71 +0.05 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.14 +0.09 42 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 2.57 +0.04 42 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 3.09 +0.05 42 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 3.68 +0.08 42 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.34 +0.08 42 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.03 +0.09 42 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.67 +0.08 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.42 +0.08 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.20 +0.08 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.01 +0.09 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.84 +0.09 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.70 +0.10 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.56 +0.09 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.46 +0.11 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.35 +0.09 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.28 +0.11 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.26 +0.15 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.31 +0.25 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.28 +0.24 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.26 +0.24 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.24 +0.24 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 0.00 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 0.00 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.90 0.00 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.04 -0.01 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.19 0.00 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.35 0.00 42 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.53 +0.03 42 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.71 +0.04 42 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.09 +0.06 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.51 +0.05 41 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.02 +0.05 41 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.49 +0.01 41 0 7 0
30MAR27 25.00 P 0.00 0.00 0.00 4.13 +0.09 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.74 +0.10 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.42 +0.12 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.12 +0.09 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.78 +0.07 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.54 +0.08 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.32 +0.08 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.08 +0.03 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.94 +0.07 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.80 +0.08 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.66 +0.09 40 0 0 0
TOTAL PUT 209 11,412 +65
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 51.60
15MAY26 34.00 C 0.00 0.00 0.00 17.60 -1.10 0 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 16.60 -1.10 0 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 15.61 -1.09 176 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 14.61 -1.09 163 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 13.61 -1.09 150 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 12.61 -1.09 138 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 11.61 -1.09 126 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 10.61 -1.09 115 0 0 0
15MAY26 42.00 C 9.45 9.45 9.45 9.61 -1.10 103 3 117 -3
15MAY26 43.00 C 8.52 8.52 8.52 8.61 -1.10 92 3 180 -3
15MAY26 44.00 C 0.00 0.00 0.00 7.61 -1.10 81 0 71 0
15MAY26 45.00 C 0.00 0.00 0.00 6.61 -1.12 70 0 148 0
15MAY26 46.00 C 0.00 0.00 0.00 5.61 -1.13 60 0 252 0
15MAY26 47.00 C 0.00 0.00 0.00 4.64 -1.13 69 0 152 0
15MAY26 48.00 C 0.00 0.00 0.00 3.69 -1.13 67 0 160 0
15MAY26 49.00 C 3.00 3.00 2.17 2.89 -1.03 77 91 235 -45
15MAY26 50.00 C 2.80 2.80 1.58 1.96 -1.17 63 218 800 -67
15MAY26 52.50 C 1.01 1.03 0.51 0.66 -0.76 68 729 2,835 -163
15MAY26 55.00 C 0.28 0.33 0.18 0.24 -0.34 81 810 2,200 -39
15MAY26 57.50 C 0.10 0.14 0.07 0.10 -0.12 94 286 2,791 +20
15MAY26 60.00 C 0.06 0.07 0.03 0.05 -0.03 107 167 1,456 -28
15MAY26 62.50 C 0.04 0.04 0.01 0.03 -0.01 121 42 1,090 -15
15MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 134 0 140 0
15MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 191 0
15MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 157 0 255 0
15MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
22MAY26 42.00 C 0.00 0.00 0.00 9.64 -1.17 56 0 0 0
22MAY26 43.00 C 0.00 0.00 0.00 8.66 -1.17 57 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 7.70 -1.01 58 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 6.75 -1.01 57 0 0 0
22MAY26 46.00 C 5.76 5.76 5.76 5.85 -0.99 58 3 3 +3
22MAY26 47.00 C 0.00 0.00 0.00 5.05 -0.91 61 0 20 0
22MAY26 48.00 C 0.00 0.00 0.00 4.16 -1.03 57 0 0 0
22MAY26 49.00 C 2.94 3.40 2.94 3.46 -0.94 58 220 190 +190
22MAY26 50.00 C 2.87 2.87 2.56 2.82 -0.86 59 161 232 +131
22MAY26 52.50 C 1.71 1.74 1.31 1.53 -0.71 59 1,939 1,904 +1,306
22MAY26 55.00 C 0.88 0.99 0.74 0.83 -0.48 62 1,536 1,904 +795
22MAY26 57.50 C 0.53 0.56 0.41 0.47 -0.29 67 1,476 2,040 +1,356
22MAY26 60.00 C 0.39 0.39 0.27 0.29 -0.15 73 180 599 +50
22MAY26 62.50 C 0.22 0.22 0.19 0.18 -0.08 78 35 509 -20
22MAY26 65.00 C 0.14 0.14 0.12 0.12 -0.03 83 61 577 +49
22MAY26 67.50 C 0.09 0.09 0.09 0.08 -0.02 87 40 480 +40
22MAY26 70.00 C 0.00 0.00 0.00 0.06 0.00 93 0 90 0
22MAY26 72.50 C 0.00 0.00 0.00 0.05 +0.01 99 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 0.04 +0.01 104 0 70 0
28MAY26 21.00 C 0.00 0.00 0.00 30.62 -1.16 0 0 500 0
28MAY26 22.00 C 0.00 0.00 0.00 29.62 -1.18 0 0 250 0
28MAY26 23.00 C 0.00 0.00 0.00 28.62 -1.18 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 27.63 -1.19 128 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 26.63 -1.15 119 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 25.63 -1.20 109 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 24.63 -1.18 98 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 23.63 -1.16 79 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 22.63 -1.18 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 21.63 -1.16 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 20.63 -1.60 0 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 19.63 -1.19 0 0 276 0
28MAY26 33.00 C 0.00 0.00 0.00 18.64 -1.16 78 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 17.64 -1.55 71 0 1,110 0
28MAY26 35.00 C 0.00 0.00 0.00 16.64 -1.17 65 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 15.61 -1.21 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.61 -1.22 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.67 -1.19 68 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.69 -1.17 68 0 1 0
28MAY26 40.00 C 0.00 0.00 0.00 11.72 -1.21 67 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 10.76 -1.15 67 0 145 0
28MAY26 42.00 C 10.02 10.02 10.02 9.74 -1.34 59 2 1,641 0
28MAY26 43.00 C 0.00 0.00 0.00 8.88 -1.22 65 0 805 0
28MAY26 44.00 C 0.00 0.00 0.00 7.91 -1.28 60 0 1,365 0
28MAY26 45.00 C 7.30 7.30 6.40 7.13 -1.04 64 3 2,154 +2
28MAY26 46.00 C 6.48 6.48 6.48 6.24 -1.05 62 1 3,088 0
28MAY26 47.00 C 4.94 4.94 4.94 5.43 -1.07 61 18 1,210 -18
28MAY26 48.00 C 5.00 5.00 4.20 4.81 -0.87 64 89 1,068 -81
28MAY26 49.00 C 4.27 4.30 3.71 4.10 -0.90 62 374 1,441 -105
28MAY26 50.00 C 3.50 3.78 3.05 3.47 -0.93 62 354 3,154 -72
28MAY26 52.50 C 2.50 2.60 2.08 2.35 -0.67 65 1,227 3,995 +189
28MAY26 55.00 C 1.79 1.79 1.38 1.52 -0.57 67 718 4,632 +139
28MAY26 57.50 C 1.20 1.20 0.93 1.01 -0.40 70 499 2,973 +256
28MAY26 60.00 C 0.84 0.84 0.64 0.69 -0.26 73 585 5,366 -39
28MAY26 62.50 C 0.52 0.55 0.45 0.46 -0.18 76 231 2,957 -50
28MAY26 65.00 C 0.39 0.40 0.32 0.31 -0.12 78 553 1,561 -340
28MAY26 67.50 C 0.27 0.28 0.25 0.21 -0.09 81 150 1,082 0
28MAY26 70.00 C 0.20 0.20 0.18 0.15 -0.06 83 212 1,031 +192
28MAY26 72.50 C 0.00 0.00 0.00 0.11 -0.04 86 0 954 0
28MAY26 75.00 C 0.00 0.00 0.00 0.08 -0.03 89 0 216 0
28MAY26 77.50 C 0.08 0.08 0.08 0.06 -0.02 91 1 221 +1
28MAY26 80.00 C 0.00 0.00 0.00 0.05 -0.01 95 0 361 0
28MAY26 82.50 C 0.05 0.05 0.05 0.04 -0.01 98 6 335 -6
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.01 99 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.01 100 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 101 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 109 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 113 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 117 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 82 0
29JUN26 21.00 C 0.00 0.00 0.00 30.67 -1.17 74 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 29.70 -1.13 100 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.70 -1.14 93 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.63 -1.25 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.67 -1.17 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.71 -1.13 80 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.71 -1.14 75 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.70 -1.15 64 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.72 -1.21 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.72 -1.16 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.75 -1.48 67 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.77 -1.18 66 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.70 -1.28 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.75 -1.44 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.83 -1.15 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.85 -1.18 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.89 -1.16 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.95 -1.15 56 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.98 -1.15 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.06 -1.13 53 0 316 0
29JUN26 41.00 C 0.00 0.00 0.00 11.15 -1.13 52 0 192 0
29JUN26 42.00 C 0.00 0.00 0.00 10.40 -0.98 55 0 286 0
29JUN26 43.00 C 0.00 0.00 0.00 9.52 -1.09 54 0 671 0
29JUN26 44.00 C 0.00 0.00 0.00 8.61 -1.04 51 0 582 0
29JUN26 45.00 C 0.00 0.00 0.00 7.95 -0.90 53 0 1,419 0
29JUN26 46.00 C 0.00 0.00 0.00 7.19 -0.90 52 0 5,858 0
29JUN26 47.00 C 0.00 0.00 0.00 6.55 -0.82 53 0 822 0
29JUN26 48.00 C 5.70 5.70 5.20 5.86 -0.83 52 16 1,046 -1
29JUN26 49.00 C 4.95 4.95 4.95 5.21 -0.81 52 2 2,065 -1
29JUN26 50.00 C 4.90 4.90 4.29 4.61 -0.89 51 3,335 5,992 -2,518
29JUN26 52.50 C 3.90 3.90 3.27 3.58 -0.74 53 1,095 3,223 +59
29JUN26 55.00 C 2.80 2.91 2.54 2.70 -0.59 55 812 1,802 +494
29JUN26 57.50 C 2.25 2.35 1.95 2.12 -0.44 57 7,450 12,626 +6,527
29JUN26 60.00 C 1.97 1.97 1.51 1.65 -0.32 59 993 7,366 +821
29JUN26 62.50 C 1.37 1.42 1.20 1.27 -0.24 60 976 4,782 +804
29JUN26 65.00 C 1.11 1.15 0.95 1.00 -0.16 62 1,129 3,672 +146
29JUN26 67.50 C 0.89 0.93 0.78 0.79 -0.11 64 219 1,748 +45
29JUN26 70.00 C 0.65 0.74 0.62 0.63 -0.07 65 249 2,344 -143
29JUN26 72.50 C 0.54 0.58 0.53 0.50 -0.05 66 135 1,174 -65
29JUN26 75.00 C 0.00 0.00 0.00 0.41 -0.02 68 0 12,020 0
29JUN26 77.50 C 0.39 0.39 0.39 0.34 0.00 70 1 1,173 0
29JUN26 80.00 C 0.31 0.31 0.30 0.29 +0.01 71 24 1,479 -18
29JUN26 82.50 C 0.00 0.00 0.00 0.24 +0.02 73 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.21 +0.03 75 0 1,557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 +0.03 76 0 2,904 0
29JUN26 90.00 C 0.14 0.14 0.14 0.16 +0.03 78 2 3,112 -2
29JUN26 92.50 C 0.00 0.00 0.00 0.14 +0.03 79 0 1,246 0
29JUN26 95.00 C 0.15 0.15 0.14 0.12 +0.03 80 76 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 +0.03 82 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 +0.03 84 0 909 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 +0.03 85 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 +0.03 86 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 +0.03 87 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 +0.03 88 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 +0.03 88 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 +0.03 88 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 +0.02 87 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 86 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 337 0
30JUL26 21.00 C 0.00 0.00 0.00 30.67 -1.17 61 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 29.70 -1.14 86 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 28.70 -1.14 81 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 27.63 -1.25 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 26.67 -1.17 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 25.71 -1.14 69 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 24.71 -1.14 65 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 23.70 -1.15 55 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 22.72 -1.21 59 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 21.72 -1.16 55 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 20.75 -1.48 57 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 19.77 -1.18 56 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 18.89 -1.11 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 17.92 -1.27 60 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.89 -1.13 55 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.94 -1.12 54 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 15.00 -1.11 53 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 14.09 -1.08 53 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.16 -1.09 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 12.31 -1.04 52 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 11.48 -1.01 52 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.52 -1.11 49 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 9.98 -0.84 53 0 558 0
30JUL26 44.00 C 0.00 0.00 0.00 9.25 -0.79 53 0 546 0
30JUL26 45.00 C 0.00 0.00 0.00 8.50 -0.46 52 0 424 0
30JUL26 46.00 C 0.00 0.00 0.00 7.81 -0.70 52 0 700 0
30JUL26 47.00 C 0.00 0.00 0.00 7.12 -0.95 51 0 776 0
30JUL26 48.00 C 0.00 0.00 0.00 6.43 -0.80 50 0 5,440 0
30JUL26 49.00 C 5.49 5.85 5.49 5.91 -0.77 50 35 1,985 +30
30JUL26 50.00 C 5.15 5.46 5.02 5.40 -0.81 50 101 951 +60
30JUL26 52.50 C 4.30 4.30 3.94 4.35 -0.63 51 67 2,368 +11
30JUL26 55.00 C 3.66 3.66 3.37 3.48 -0.56 52 10 5,655 +10
30JUL26 57.50 C 2.88 2.90 2.75 2.83 -0.43 54 43 2,142 +1
30JUL26 60.00 C 2.39 2.40 2.13 2.28 -0.37 55 73 4,168 +35
30JUL26 62.50 C 1.98 1.98 1.74 1.82 -0.34 55 59 955 -5
30JUL26 65.00 C 1.69 1.69 1.42 1.49 -0.26 56 111 2,044 +109
30JUL26 67.50 C 1.19 1.19 1.19 1.21 -0.21 57 90 800 0
30JUL26 70.00 C 1.20 1.20 1.00 0.99 -0.19 58 69 243 +28
30JUL26 72.50 C 0.00 0.00 0.00 0.82 -0.15 59 0 93 0
30JUL26 75.00 C 0.75 0.75 0.72 0.68 -0.13 60 133 234 +133
28AUG26 21.00 C 0.00 0.00 0.00 30.67 -1.19 65 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 29.70 -1.17 78 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 28.70 -1.17 73 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 27.63 -1.26 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 26.68 -1.20 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 25.71 -1.20 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 24.71 -1.19 59 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 23.70 -1.18 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 22.72 -1.21 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 21.72 -1.19 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 20.95 -1.28 65 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 19.77 -1.18 51 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 18.99 -1.08 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.00 -1.19 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.04 -1.04 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 15.98 -1.17 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 15.23 -0.99 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.27 -1.06 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.31 -1.19 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.63 -1.00 51 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.84 -1.11 51 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.11 -0.92 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.41 -0.87 51 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 9.82 -0.75 52 0 165 0
28AUG26 45.00 C 8.60 8.60 8.60 8.63 -1.22 46 4 239 0
28AUG26 46.00 C 0.00 0.00 0.00 8.41 -0.94 51 0 177 0
28AUG26 47.00 C 0.00 0.00 0.00 7.72 -0.76 50 0 195 0
28AUG26 48.00 C 0.00 0.00 0.00 7.22 -0.77 50 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 6.75 -0.69 51 0 182 0
28AUG26 50.00 C 6.00 6.00 6.00 6.22 -0.77 51 30 450 +30
28AUG26 52.50 C 5.14 5.21 5.14 5.19 -0.59 51 61 501 -19
28AUG26 55.00 C 4.34 4.34 3.97 4.32 -0.52 52 90 806 -48
28AUG26 57.50 C 3.64 3.64 3.34 3.60 -0.46 53 120 289 -83
28AUG26 60.00 C 3.08 3.08 2.80 3.03 -0.39 54 14 444 -7
28AUG26 62.50 C 2.44 2.44 2.44 2.56 -0.31 55 45 180 0
28AUG26 65.00 C 2.27 2.27 2.02 2.13 -0.30 55 91 494 -1
28AUG26 67.50 C 1.78 1.86 1.78 1.81 -0.24 56 54 282 -26
28AUG26 70.00 C 1.52 1.54 1.50 1.52 -0.21 57 63 191 0
28AUG26 72.50 C 0.00 0.00 0.00 1.30 -0.18 58 0 1,220 0
28AUG26 75.00 C 1.17 1.17 1.17 1.10 -0.16 58 30 115 +13
29SEP26 21.00 C 0.00 0.00 0.00 30.67 -1.19 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 29.70 -1.21 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 28.70 -1.20 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 27.81 -1.08 76 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 26.68 -1.20 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 25.71 -1.20 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.71 -1.19 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.70 -1.18 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.72 -1.21 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.82 -1.10 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.95 -1.28 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.77 -1.22 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.99 -1.08 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.00 -1.19 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.04 -1.17 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 16.34 -0.98 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.50 -0.96 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.65 -0.97 51 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 13.84 -0.96 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.98 -1.03 50 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 12.27 -0.96 50 0 460 0
29SEP26 42.00 C 0.00 0.00 0.00 11.66 -0.84 51 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 10.88 -0.88 50 0 450 0
29SEP26 44.00 C 0.00 0.00 0.00 10.26 -0.83 50 0 766 0
29SEP26 45.00 C 0.00 0.00 0.00 9.59 -0.43 50 0 1,872 0
29SEP26 46.00 C 0.00 0.00 0.00 9.00 -0.80 50 0 407 0
29SEP26 47.00 C 8.35 8.35 8.35 8.33 -0.98 49 1 7,108 0
29SEP26 48.00 C 0.00 0.00 0.00 7.82 -0.81 49 0 212 0
29SEP26 49.00 C 0.00 0.00 0.00 7.37 -0.73 49 0 320 0
29SEP26 50.00 C 0.00 0.00 0.00 6.92 -0.70 50 0 1,207 0
29SEP26 52.50 C 5.68 5.68 5.68 5.87 -0.63 50 1 3,287 +1
29SEP26 55.00 C 4.99 5.00 4.63 4.93 -0.59 50 94 2,401 +92
29SEP26 57.50 C 4.32 4.32 4.06 4.20 -0.57 51 406 1,608 +406
29SEP26 60.00 C 3.51 3.70 3.44 3.66 -0.40 52 7 2,030 +7
29SEP26 62.50 C 0.00 0.00 0.00 3.14 -0.31 53 0 858 0
29SEP26 65.00 C 2.60 2.60 2.60 2.70 -0.26 54 4 4,187 0
29SEP26 67.50 C 0.00 0.00 0.00 2.32 -0.18 54 0 1,734 0
29SEP26 70.00 C 1.91 1.91 1.91 2.01 -0.15 55 16 2,207 0
29SEP26 72.50 C 0.00 0.00 0.00 1.74 -0.09 56 0 687 0
29SEP26 75.00 C 0.00 0.00 0.00 1.52 -0.07 56 0 577 0
29SEP26 77.50 C 0.00 0.00 0.00 1.31 -0.05 57 0 661 0
29SEP26 80.00 C 1.18 1.18 1.18 1.17 -0.01 57 1 1,594 0
29SEP26 82.50 C 1.04 1.06 1.04 1.03 +0.01 58 35 923 0
29SEP26 85.00 C 0.97 0.97 0.97 0.91 +0.03 59 84 362 +84
29SEP26 87.50 C 0.00 0.00 0.00 0.82 +0.04 59 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.74 +0.06 60 0 978 0
29SEP26 92.50 C 0.00 0.00 0.00 0.65 +0.06 61 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.59 +0.06 61 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.54 +0.07 62 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.50 +0.09 63 0 1,267 0
29SEP26 102.50 C 0.00 0.00 0.00 0.45 +0.08 63 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 +0.08 64 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.39 +0.09 65 0 96 0
29SEP26 110.00 C 0.34 0.34 0.34 0.36 +0.10 66 3 1,490 -3
29SEP26 112.50 C 0.00 0.00 0.00 0.33 +0.09 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 +0.09 67 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.28 +0.08 67 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.27 +0.09 68 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.26 +0.10 69 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.25 +0.10 70 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.24 +0.10 71 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.22 +0.09 71 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.21 +0.09 72 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.20 +0.09 72 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.19 +0.09 73 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.18 +0.09 73 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.17 +0.09 74 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.16 +0.09 74 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.15 +0.09 74 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.14 +0.09 75 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 30.67 -1.19 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 29.70 -1.21 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 28.70 -1.20 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 27.81 -1.08 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.72 -1.19 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.79 -1.18 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.87 -1.18 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.95 -1.22 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.05 -1.17 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.15 -1.18 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.29 -1.21 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.51 -1.11 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.53 -1.18 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.85 -1.03 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.14 -0.94 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.27 -0.98 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.60 -0.88 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.83 -0.88 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.00 -0.98 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.39 -0.89 50 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 13.69 -0.89 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.92 -1.00 48 0 121 0
30DEC26 43.00 C 0.00 0.00 0.00 12.41 -0.86 49 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 11.75 -0.90 49 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 10.96 -1.11 47 0 733 0
30DEC26 46.00 C 0.00 0.00 0.00 10.58 -0.86 48 0 166 0
30DEC26 47.00 C 0.00 0.00 0.00 10.09 -0.80 49 0 600 0
30DEC26 48.00 C 0.00 0.00 0.00 9.56 -0.84 48 0 1,493 0
30DEC26 49.00 C 0.00 0.00 0.00 9.11 -0.79 48 0 600 0
30DEC26 50.00 C 8.30 8.73 8.30 8.93 -0.53 50 9 1,975 +9
30DEC26 52.50 C 0.00 0.00 0.00 7.63 -0.87 49 0 847 0
30DEC26 55.00 C 6.79 6.79 6.79 6.76 -0.79 49 2 1,204 0
30DEC26 57.50 C 0.00 0.00 0.00 5.98 -0.55 50 0 2,523 0
30DEC26 60.00 C 5.08 5.28 5.08 5.30 -0.48 50 14 7,094 +1
30DEC26 62.50 C 0.00 0.00 0.00 4.76 -0.37 51 0 499 0
30DEC26 65.00 C 4.06 4.06 4.06 4.17 -0.48 51 2 723 +2
30DEC26 67.50 C 0.00 0.00 0.00 3.79 -0.33 52 0 470 0
30DEC26 70.00 C 0.00 0.00 0.00 3.33 -0.35 52 0 373 0
30DEC26 72.50 C 0.00 0.00 0.00 3.02 -0.22 53 0 841 0
30DEC26 75.00 C 0.00 0.00 0.00 2.67 -0.25 52 0 1,973 0
30DEC26 77.50 C 0.00 0.00 0.00 2.41 -0.18 53 0 439 0
30DEC26 80.00 C 2.13 2.13 2.13 2.16 -0.15 53 21 298 -20
30DEC26 82.50 C 0.00 0.00 0.00 1.96 -0.06 54 0 103 0
30DEC26 85.00 C 1.70 1.70 1.70 1.77 -0.04 54 45 1,999 +16
30DEC26 87.50 C 0.00 0.00 0.00 1.61 -0.01 55 0 44 0
30DEC26 90.00 C 1.54 1.54 1.54 1.51 +0.04 55 10 148 -10
30DEC26 92.50 C 0.00 0.00 0.00 1.40 +0.08 56 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 1.27 +0.06 56 0 117 0
30DEC26 97.50 C 0.00 0.00 0.00 1.17 +0.06 57 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 1.06 +0.04 57 0 345 0
30DEC26 102.50 C 0.00 0.00 0.00 0.98 +0.06 57 0 27 0
30DEC26 105.00 C 0.00 0.00 0.00 0.91 +0.11 58 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.86 +0.10 59 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.81 +0.11 59 1 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.76 +0.11 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.72 +0.13 60 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.67 +0.14 60 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.63 +0.13 61 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.59 +0.12 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.56 +0.13 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.54 +0.14 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.51 +0.14 62 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.49 +0.15 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.47 +0.15 63 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.44 +0.14 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.42 +0.14 64 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.40 +0.13 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.38 +0.13 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.37 +0.14 65 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.36 +0.15 66 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 30.81 -1.24 58 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 29.89 -1.22 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 28.97 -1.24 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.95 -1.33 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 27.12 -1.26 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 26.28 -1.21 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 25.33 -1.29 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.55 -1.22 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.62 -1.26 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 22.85 -1.21 52 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 22.13 -1.10 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.18 -1.23 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.38 -1.23 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.76 -1.07 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.94 -1.13 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.20 -1.13 50 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 17.66 -0.94 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.90 -0.99 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 16.33 -0.88 51 0 0 0
30MAR27 40.00 C 15.00 15.00 15.00 15.62 -0.91 50 1 4 0
30MAR27 41.00 C 0.00 0.00 0.00 15.05 -0.84 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.39 -0.86 50 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 13.77 -0.88 50 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 13.16 -0.91 49 0 286 0
30MAR27 45.00 C 12.50 12.50 12.50 12.61 -1.09 49 1 1,466 +1
30MAR27 46.00 C 0.00 0.00 0.00 12.05 -0.90 49 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 11.53 -0.90 49 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 11.05 -0.87 49 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 10.61 -0.84 49 0 1 0
30MAR27 50.00 C 10.05 10.05 10.05 10.18 -0.76 49 1 177 +1
30MAR27 52.50 C 0.00 0.00 0.00 9.20 -0.78 49 0 16 0
30MAR27 55.00 C 0.00 0.00 0.00 8.32 -0.61 49 0 2,887 0
30MAR27 57.50 C 0.00 0.00 0.00 7.54 -0.51 50 0 2,050 0
30MAR27 60.00 C 6.30 6.30 6.30 6.82 -0.46 50 10 216 -10
30MAR27 62.50 C 0.00 0.00 0.00 6.18 -0.40 50 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 5.60 -0.36 50 0 110 0
30MAR27 67.50 C 0.00 0.00 0.00 5.09 -0.32 51 0 23 0
30MAR27 70.00 C 4.52 4.76 4.52 4.53 -0.41 50 4 55 +3
30MAR27 72.50 C 0.00 0.00 0.00 4.20 -0.43 51 0 55 0
30MAR27 75.00 C 0.00 0.00 0.00 3.82 -0.28 51 0 23 0
30MAR27 77.50 C 0.00 0.00 0.00 3.50 -0.38 52 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 3.23 -0.32 52 0 63 0
30MAR27 82.50 C 0.00 0.00 0.00 2.95 -0.34 52 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 2.72 -0.32 53 0 40 0
TOTAL CALL 31,703 290,095 +10,624
15MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 177 0 150 0
15MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 151 0 112 0
15MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 139 50 245 +12
15MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 127 0 238 0
15MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 115 0 66 0
15MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 192 0
15MAY26 44.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 250 0
15MAY26 45.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 665 0
15MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.04 68 0 341 0
15MAY26 47.00 P 0.09 0.11 0.09 0.03 -0.06 67 2 504 +1
15MAY26 48.00 P 0.13 0.25 0.10 0.09 -0.08 69 153 230 -24
15MAY26 49.00 P 0.23 0.49 0.23 0.20 -0.07 68 108 563 +8
15MAY26 50.00 P 0.50 0.87 0.43 0.43 -0.01 69 518 4,768 -106
15MAY26 52.50 P 1.65 2.30 1.57 1.60 +0.37 71 219 607 +10
15MAY26 55.00 P 4.27 4.27 3.62 3.67 +0.80 85 56 500 -15
15MAY26 57.50 P 0.00 0.00 0.00 5.97 +0.93 89 0 18 0
15MAY26 60.00 P 8.48 8.48 8.48 8.44 +1.01 105 4 0 -4
15MAY26 62.50 P 0.00 0.00 0.00 10.98 +1.06 144 0 0 -1
15MAY26 65.00 P 0.00 0.00 0.00 13.47 +1.06 163 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 15.97 +1.07 185 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 18.47 +1.07 206 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 20.97 +1.07 225 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 23.47 +1.07 243 0 0 0
22MAY26 42.00 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
22MAY26 43.00 P 0.05 0.05 0.05 0.04 0.00 59 200 200 +200
22MAY26 44.00 P 0.00 0.00 0.00 0.07 0.00 58 0 120 0
22MAY26 45.00 P 0.21 0.24 0.21 0.13 0.00 58 55 45 +21
22MAY26 46.00 P 0.26 0.36 0.26 0.22 +0.01 58 170 166 +136
22MAY26 47.00 P 0.40 0.57 0.36 0.34 +0.02 57 129 278 +86
22MAY26 48.00 P 0.60 0.80 0.53 0.53 +0.05 57 159 423 +38
22MAY26 49.00 P 0.76 1.13 0.76 0.79 +0.09 57 327 491 +56
22MAY26 50.00 P 1.08 1.55 1.08 1.14 +0.16 57 489 893 +254
22MAY26 52.50 P 2.38 2.76 2.36 2.37 +0.38 58 135 828 -66
22MAY26 55.00 P 4.95 4.95 4.58 4.12 +0.54 59 60 271 0
22MAY26 57.50 P 0.00 0.00 0.00 6.32 +0.78 66 0 203 0
22MAY26 60.00 P 0.00 0.00 0.00 8.75 +1.01 79 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 11.19 +1.18 89 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 13.60 +1.17 95 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 16.05 +1.09 101 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 18.47 +1.04 100 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 20.97 +1.05 109 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 23.47 +1.06 118 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 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 79 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 193 0
28MAY26 36.00 P 0.05 0.05 0.05 0.01 0.00 69 7 1,047 -7
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,073 0
28MAY26 38.00 P 0.07 0.07 0.07 0.01 -0.01 60 7 921 -7
28MAY26 39.00 P 0.09 0.09 0.09 0.02 -0.01 60 21 969 0
28MAY26 40.00 P 0.13 0.13 0.13 0.03 -0.02 58 19 604 +17
28MAY26 41.00 P 0.16 0.19 0.16 0.06 -0.01 59 124 777 -2
28MAY26 42.00 P 0.16 0.25 0.16 0.10 -0.02 59 180 1,094 -24
28MAY26 43.00 P 0.26 0.33 0.26 0.17 -0.01 60 141 875 -70
28MAY26 44.00 P 0.35 0.47 0.33 0.27 -0.01 60 150 945 -26
28MAY26 45.00 P 0.48 0.62 0.45 0.41 +0.02 61 190 3,163 -30
28MAY26 46.00 P 0.63 0.84 0.62 0.60 +0.07 62 256 3,292 -71
28MAY26 47.00 P 0.82 1.11 0.82 0.84 +0.11 62 455 1,041 +444
28MAY26 48.00 P 1.11 1.50 1.11 1.12 +0.14 63 145 1,873 +14
28MAY26 49.00 P 1.45 1.90 1.45 1.47 +0.20 63 250 2,735 -13
28MAY26 50.00 P 1.59 2.35 1.59 1.86 +0.24 63 400 3,215 -34
28MAY26 52.50 P 3.26 3.90 3.12 3.20 +0.44 65 552 3,279 -58
28MAY26 55.00 P 4.79 5.61 4.79 4.94 +0.63 68 345 1,880 +187
28MAY26 57.50 P 0.00 0.00 0.00 6.80 +0.65 68 0 1,221 0
28MAY26 60.00 P 0.00 0.00 0.00 9.05 +0.84 74 0 667 0
28MAY26 62.50 P 0.00 0.00 0.00 11.32 +0.91 76 0 647 0
28MAY26 65.00 P 13.78 13.78 13.78 13.68 +0.95 79 30 495 +30
28MAY26 67.50 P 0.00 0.00 0.00 16.07 +1.04 81 0 277 0
28MAY26 70.00 P 18.60 18.60 18.60 18.50 +0.95 83 30 60 +30
28MAY26 72.50 P 0.00 0.00 0.00 20.97 +0.98 86 0 75 0
28MAY26 75.00 P 0.00 0.00 0.00 23.48 +1.02 95 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 25.99 +1.05 103 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 28.48 +1.06 108 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.98 +1.07 115 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.50 +1.10 124 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.98 +1.08 126 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 38.48 +1.08 132 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 40.98 +1.08 137 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 43.48 +1.08 142 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 45.98 +1.08 147 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 48.48 +1.08 152 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 50.99 +1.09 159 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 53.49 +1.09 164 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 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 74 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29JUN26 34.00 P 0.15 0.15 0.15 0.02 0.00 47 6 88 0
29JUN26 35.00 P 0.16 0.16 0.16 0.04 +0.01 48 6 406 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 748 0
29JUN26 37.00 P 0.23 0.23 0.23 0.09 +0.01 48 20 623 0
29JUN26 38.00 P 0.28 0.28 0.28 0.14 +0.01 48 30 2,303 -30
29JUN26 39.00 P 0.40 0.40 0.35 0.21 +0.03 48 4 776 +4
29JUN26 40.00 P 0.46 0.50 0.46 0.30 +0.03 49 61 640 0
29JUN26 41.00 P 0.53 0.64 0.53 0.43 +0.04 50 206 1,889 +72
29JUN26 42.00 P 0.66 0.78 0.65 0.59 +0.06 50 143 1,251 -99
29JUN26 43.00 P 0.84 0.85 0.84 0.79 +0.09 50 57 1,451 0
29JUN26 44.00 P 1.06 1.20 1.06 1.01 +0.09 51 108 1,467 +102
29JUN26 45.00 P 1.35 1.42 1.30 1.31 +0.16 51 57 2,232 +57
29JUN26 46.00 P 1.61 1.89 1.60 1.61 +0.19 51 108 2,510 +96
29JUN26 47.00 P 1.96 2.31 1.95 1.98 +0.25 52 359 1,854 +317
29JUN26 48.00 P 2.35 2.78 2.35 2.37 +0.30 52 441 1,444 +347
29JUN26 49.00 P 2.81 3.10 2.78 2.78 +0.30 52 509 2,185 +422
29JUN26 50.00 P 3.23 3.75 3.23 3.30 +0.39 52 2,527 4,363 -300
29JUN26 52.50 P 4.72 5.14 4.72 4.73 +0.47 53 11 2,159 +11
29JUN26 55.00 P 0.00 0.00 0.00 6.38 +0.54 54 2 3,321 -2
29JUN26 57.50 P 8.43 8.43 8.43 8.43 +0.77 58 1 2,740 0
29JUN26 60.00 P 10.57 10.57 10.57 10.34 +0.82 58 30 2,456 0
29JUN26 62.50 P 0.00 0.00 0.00 12.50 +0.78 59 0 3,274 0
29JUN26 65.00 P 0.00 0.00 0.00 14.72 +0.81 60 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 17.02 +0.86 62 1 1,147 0
29JUN26 70.00 P 19.54 19.54 19.54 19.44 +0.96 65 30 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 21.67 +0.84 61 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 24.42 +1.72 75 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 26.60 +1.50 67 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 29.06 +1.39 70 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 31.52 +1.53 72 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 33.97 +1.14 72 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 36.40 +1.10 71 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 38.87 +1.11 72 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.35 +1.13 73 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 43.83 +1.14 74 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 46.33 +1.15 77 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 48.79 +1.14 74 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 51.27 +1.15 74 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 53.76 +1.17 75 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 56.31 +1.23 89 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 58.72 +1.16 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 61.20 +1.17 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 63.52 +0.97 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 66.16 +1.19 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 68.54 +1.06 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 71.25 +1.25 101 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 73.61 +1.12 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 75.95 +0.97 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 78.79 +1.13 115 0 387 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 268 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 30 0
30JUL26 33.00 P 0.22 0.22 0.22 0.07 -0.02 47 10 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 124 0
30JUL26 35.00 P 0.00 0.00 0.00 0.16 -0.02 47 0 670 0
30JUL26 36.00 P 0.00 0.00 0.00 0.22 -0.02 47 0 1,030 0
30JUL26 37.00 P 0.00 0.00 0.00 0.31 -0.02 48 0 377 0
30JUL26 38.00 P 0.00 0.00 0.00 0.42 -0.01 48 0 311 0
30JUL26 39.00 P 0.67 0.67 0.67 0.54 -0.01 48 36 231 0
30JUL26 40.00 P 0.79 0.79 0.79 0.71 +0.02 48 34 622 0
30JUL26 41.00 P 1.06 1.06 1.03 0.90 +0.06 49 38 312 0
30JUL26 42.00 P 1.20 1.23 1.17 1.13 +0.10 49 114 802 +78
30JUL26 43.00 P 1.39 1.39 1.37 1.37 +0.13 49 26 757 +4
30JUL26 44.00 P 0.00 0.00 0.00 1.64 +0.13 49 0 1,296 0
30JUL26 45.00 P 2.05 2.07 1.98 1.94 +0.16 49 40 1,072 0
30JUL26 46.00 P 0.00 0.00 0.00 2.29 +0.18 49 0 882 0
30JUL26 47.00 P 2.60 3.00 2.60 2.67 +0.22 49 45 278 -16
30JUL26 48.00 P 3.36 3.36 3.21 3.10 +0.25 49 34 228 +26
30JUL26 49.00 P 3.57 3.65 3.57 3.57 +0.30 49 3 517 +1
30JUL26 50.00 P 0.00 0.00 0.00 4.09 +0.37 50 0 225 0
30JUL26 52.50 P 5.82 5.82 5.58 5.52 +0.47 50 100 336 +52
30JUL26 55.00 P 7.39 7.39 7.20 7.18 +0.57 51 60 197 +46
30JUL26 57.50 P 0.00 0.00 0.00 9.06 +0.77 53 0 483 0
30JUL26 60.00 P 0.00 0.00 0.00 10.90 +0.62 52 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 12.95 +0.65 53 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 15.26 +0.85 56 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 17.34 +0.75 54 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.89 +1.05 60 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.99 +0.87 57 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.42 +0.98 59 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 55 0
28AUG26 33.00 P 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.34 -0.01 48 0 33 0
28AUG26 36.00 P 0.00 0.00 0.00 0.45 0.00 48 0 97 0
28AUG26 37.00 P 0.00 0.00 0.00 0.57 0.00 48 0 230 0
28AUG26 38.00 P 0.88 0.89 0.88 0.74 +0.02 48 51 305 +1
28AUG26 39.00 P 1.05 1.05 1.05 0.91 +0.02 48 50 130 +50
28AUG26 40.00 P 1.22 1.22 1.22 1.13 +0.05 49 50 112 +50
28AUG26 41.00 P 1.53 1.53 1.42 1.37 +0.09 49 122 132 +87
28AUG26 42.00 P 1.70 1.73 1.70 1.65 +0.17 49 45 83 -15
28AUG26 43.00 P 0.00 0.00 0.00 1.93 +0.19 49 0 176 0
28AUG26 44.00 P 2.37 2.40 2.25 2.23 +0.21 49 161 185 -123
28AUG26 45.00 P 0.00 0.00 0.00 2.59 +0.23 49 0 185 0
28AUG26 46.00 P 3.02 3.05 3.02 2.96 +0.26 49 5 68 +4
28AUG26 47.00 P 3.41 3.41 3.41 3.36 +0.27 49 2 131 0
28AUG26 48.00 P 3.81 4.17 3.81 3.83 +0.32 49 85 172 -7
28AUG26 49.00 P 4.69 4.69 4.28 4.30 +0.37 49 60 281 +30
28AUG26 50.00 P 4.83 4.83 4.83 4.83 +0.40 50 9 103 0
28AUG26 52.50 P 6.19 6.33 6.19 6.29 +0.50 50 27 299 +15
28AUG26 55.00 P 8.47 8.47 8.47 7.92 +0.57 51 21 387 +21
28AUG26 57.50 P 0.00 0.00 0.00 9.66 +0.59 51 0 765 0
28AUG26 60.00 P 11.74 11.74 11.74 11.65 +0.73 53 28 79 +28
28AUG26 62.50 P 0.00 0.00 0.00 13.56 +0.68 53 0 35 0
28AUG26 65.00 P 15.79 15.79 15.79 15.84 +0.91 56 60 1,311 +60
28AUG26 67.50 P 0.00 0.00 0.00 17.85 +0.79 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.11 +0.86 55 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.33 +0.85 55 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.57 +0.80 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 +0.03 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 +0.04 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 +0.04 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.30 +0.06 48 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 0.38 +0.06 48 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.49 +0.08 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.61 +0.09 49 0 70 0
29SEP26 36.00 P 0.00 0.00 0.00 0.76 +0.11 49 0 472 0
29SEP26 37.00 P 1.03 1.03 1.03 0.93 +0.12 49 50 247 0
29SEP26 38.00 P 0.00 0.00 0.00 1.12 +0.13 49 0 621 0
29SEP26 39.00 P 0.00 0.00 0.00 1.35 +0.16 49 0 896 0
29SEP26 40.00 P 0.00 0.00 0.00 1.58 +0.16 49 0 422 0
29SEP26 41.00 P 0.00 0.00 0.00 1.85 +0.18 49 0 969 0
29SEP26 42.00 P 0.00 0.00 0.00 2.13 +0.20 49 0 1,108 0
29SEP26 43.00 P 2.62 2.62 2.52 2.43 +0.21 49 2 1,778 -1
29SEP26 44.00 P 3.00 3.00 3.00 2.78 +0.25 49 1 1,853 0
29SEP26 45.00 P 3.21 3.21 3.21 3.14 +0.31 49 5 7,786 0
29SEP26 46.00 P 0.00 0.00 0.00 3.54 +0.31 49 0 1,001 0
29SEP26 47.00 P 0.00 0.00 0.00 3.95 +0.31 48 0 7,306 0
29SEP26 48.00 P 4.31 4.56 4.31 4.48 +0.39 49 92 607 +88
29SEP26 49.00 P 0.00 0.00 0.00 4.92 +0.39 49 0 1,054 0
29SEP26 50.00 P 5.42 5.85 5.42 5.45 +0.42 49 413 6,062 +53
29SEP26 52.50 P 6.82 6.82 6.82 6.82 +0.41 49 1 4,487 +1
29SEP26 55.00 P 0.00 0.00 0.00 8.50 +0.55 50 2 3,292 0
29SEP26 57.50 P 10.17 10.17 10.17 10.17 +0.58 50 1 1,888 0
29SEP26 60.00 P 12.21 12.21 12.21 12.15 +0.70 51 30 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 14.16 +0.78 52 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 16.14 +0.97 52 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 18.18 +0.70 52 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 20.44 +1.19 53 0 2,801 0
29SEP26 72.50 P 0.00 0.00 0.00 22.75 +0.92 55 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 24.99 +0.87 55 0 2,590 0
29SEP26 77.50 P 0.00 0.00 0.00 27.21 +0.86 54 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 29.50 +0.86 53 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 31.84 +1.08 53 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 34.55 +1.20 60 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 36.88 +1.17 59 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 39.28 +1.17 59 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 41.73 +1.21 61 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 44.14 +1.20 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 46.59 +1.23 61 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 49.04 +1.24 62 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 51.49 +1.24 62 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 53.96 +1.25 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 56.42 +1.25 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 58.97 +1.34 67 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 61.37 +1.27 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 63.85 +1.27 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.36 +1.31 68 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.77 +1.24 64 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.25 +1.24 64 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.70 +1.21 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.18 +1.20 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 78.79 +1.13 73 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 81.15 +1.19 57 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 83.64 +1.19 57 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 86.13 +1.19 57 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 88.62 +1.20 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 91.21 +1.30 76 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 93.60 +1.20 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 96.07 +0.97 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 98.60 +1.01 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.05 52 0 35 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.06 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 +0.09 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.12 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 +0.14 51 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 +0.17 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.35 +0.20 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.44 +0.23 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.54 +0.27 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 +0.30 51 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 0.79 +0.33 51 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 0.94 +0.36 51 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 1.10 +0.39 50 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.26 +0.38 50 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 1.44 +0.38 50 0 106 0
30DEC26 36.00 P 0.00 0.00 0.00 1.64 +0.38 49 0 364 0
30DEC26 37.00 P 0.00 0.00 0.00 1.86 +0.36 49 0 148 0
30DEC26 38.00 P 0.00 0.00 0.00 2.13 +0.38 49 0 67 0
30DEC26 39.00 P 0.00 0.00 0.00 2.40 +0.37 49 0 258 0
30DEC26 40.00 P 2.70 2.70 2.70 2.68 +0.33 49 23 2,310 -4
30DEC26 41.00 P 0.00 0.00 0.00 3.01 +0.34 49 0 1,610 0
30DEC26 42.00 P 3.32 3.32 3.32 3.35 +0.31 48 2 404 -2
30DEC26 43.00 P 0.00 0.00 0.00 3.70 +0.33 48 0 512 0
30DEC26 44.00 P 4.03 4.03 4.03 4.08 +0.34 48 50 473 -21
30DEC26 45.00 P 4.71 4.77 4.71 4.49 +0.31 48 27 1,074 0
30DEC26 46.00 P 0.00 0.00 0.00 4.91 +0.32 48 0 374 0
30DEC26 47.00 P 5.51 5.51 5.51 5.35 +0.32 48 45 445 +45
30DEC26 48.00 P 6.23 6.23 5.82 5.83 +0.32 48 58 1,203 0
30DEC26 49.00 P 6.33 6.33 6.33 6.36 +0.37 48 3 205 0
30DEC26 50.00 P 6.83 7.00 6.83 6.88 +0.37 48 2,012 4,366 +2,000
30DEC26 52.50 P 0.00 0.00 0.00 8.35 +0.45 48 0 515 0
30DEC26 55.00 P 0.00 0.00 0.00 9.94 +0.53 49 0 2,318 0
30DEC26 57.50 P 0.00 0.00 0.00 11.65 +0.58 49 0 597 0
30DEC26 60.00 P 13.62 13.62 13.62 13.40 +0.02 49 30 509 -30
30DEC26 62.50 P 0.00 0.00 0.00 15.40 +0.73 50 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 17.31 +0.68 50 0 2,813 0
30DEC26 67.50 P 19.50 19.50 19.50 19.44 +1.28 51 1 185 0
30DEC26 70.00 P 0.00 0.00 0.00 21.45 +0.77 51 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 23.67 +0.88 52 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 25.85 +0.91 52 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 28.05 +0.90 52 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 30.26 +0.89 52 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 32.44 +0.80 51 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 34.78 +0.87 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.26 +1.03 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.50 +0.96 52 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 41.87 +0.98 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.40 +1.15 55 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 46.75 +1.11 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.17 +1.14 54 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 51.56 +1.12 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.03 +1.16 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 56.56 +1.26 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 58.97 +1.24 56 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 61.38 +1.20 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 63.88 +1.23 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 66.36 +1.23 57 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 68.82 +1.24 57 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 71.26 +1.20 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 73.70 +1.17 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 76.21 +1.21 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 78.79 +1.13 61 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 81.17 +1.21 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 83.68 +1.23 58 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 86.13 +1.19 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 88.62 +1.20 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 91.21 +1.06 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 93.62 +0.99 58 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 96.16 +1.04 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 98.61 +1.00 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 272 0
30MAR27 22.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.56 -0.02 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.69 -0.02 48 0 10 0
30MAR27 29.00 P 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.99 0.00 49 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.17 0.00 49 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 1.35 0.00 49 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.58 +0.02 49 0 250 0
30MAR27 34.00 P 0.00 0.00 0.00 1.82 +0.02 49 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 2.06 +0.03 49 0 156 0
30MAR27 36.00 P 0.00 0.00 0.00 2.34 +0.07 49 0 154 0
30MAR27 37.00 P 0.00 0.00 0.00 2.65 +0.13 49 0 169 0
30MAR27 38.00 P 0.00 0.00 0.00 2.93 +0.13 49 0 187 0
30MAR27 39.00 P 0.00 0.00 0.00 3.29 +0.09 49 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 3.59 +0.05 48 0 2,681 0
30MAR27 41.00 P 3.98 4.04 3.98 3.87 +0.13 48 13 185 +13
30MAR27 42.00 P 0.00 0.00 0.00 4.34 +0.28 48 0 115 0
30MAR27 43.00 P 0.00 0.00 0.00 4.67 +0.25 48 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 5.11 +0.27 48 0 96 0
30MAR27 45.00 P 0.00 0.00 0.00 5.53 +0.27 48 0 1,152 0
30MAR27 46.00 P 0.00 0.00 0.00 5.99 +0.30 48 0 3,023 0
30MAR27 47.00 P 6.47 6.47 6.47 6.47 +0.32 48 1 2,066 +1
30MAR27 48.00 P 0.00 0.00 0.00 6.93 +0.30 47 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 7.51 +0.38 48 0 61 0
30MAR27 50.00 P 0.00 0.00 0.00 8.04 +0.38 48 0 422 0
30MAR27 52.50 P 0.00 0.00 0.00 9.49 +0.44 48 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 11.09 +0.54 48 0 1,861 0
30MAR27 57.50 P 12.93 12.93 12.93 12.81 +0.57 49 30 1,516 -6
30MAR27 60.00 P 0.00 0.00 0.00 14.58 +0.62 49 0 136 0
30MAR27 62.50 P 0.00 0.00 0.00 16.45 +0.68 49 0 102 0
30MAR27 65.00 P 0.00 0.00 0.00 18.39 +0.76 50 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 20.34 +0.76 50 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 22.32 +0.72 50 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 24.41 +0.76 50 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 26.55 +0.81 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.68 +0.80 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.89 +0.85 51 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 33.00 +0.74 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.43 +0.96 51 0 30 0
TOTAL PUT 15,061 252,098 +4,512
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$ 591.00
28MAY26 460.00 C 0.00 0.00 0.00 131.54 +0.39 45 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 121.61 +0.34 45 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 111.73 +0.26 46 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 101.93 +0.14 46 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 92.26 -0.01 46 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 82.77 -0.20 46 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 73.53 -0.44 46 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 64.64 -0.68 46 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 56.16 -0.96 46 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 48.20 -1.22 46 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 40.83 -1.47 46 0 12 0
28MAY26 570.00 C 0.00 0.00 0.00 34.12 -1.67 46 0 13 0
28MAY26 580.00 C 0.00 0.00 0.00 27.43 -1.60 44 0 37 0
28MAY26 590.00 C 0.00 0.00 0.00 22.29 -2.74 44 0 27 0
28MAY26 600.00 C 17.92 17.92 17.92 17.74 -1.85 45 5 127 +5
28MAY26 610.00 C 0.00 0.00 0.00 13.95 -1.85 45 0 34 0
28MAY26 620.00 C 0.00 0.00 0.00 10.82 -1.76 45 0 112 0
28MAY26 630.00 C 0.00 0.00 0.00 8.27 -1.63 45 0 180 0
28MAY26 640.00 C 0.00 0.00 0.00 6.22 -1.48 45 0 179 0
28MAY26 650.00 C 0.00 0.00 0.00 4.68 -1.23 45 0 121 0
28MAY26 660.00 C 0.00 0.00 0.00 3.40 -1.09 45 0 75 0
28MAY26 670.00 C 2.85 2.85 2.85 2.49 -0.88 46 1 251 +1
28MAY26 680.00 C 0.00 0.00 0.00 1.77 -0.81 46 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 1.24 -0.65 46 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.86 -0.51 46 0 66 0
28MAY26 710.00 C 0.00 0.00 0.00 0.58 -0.40 46 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.39 -0.31 46 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.26 -0.23 46 0 36 0
28MAY26 740.00 C 0.00 0.00 0.00 0.17 -0.17 46 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.11 -0.13 46 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.07 -0.09 46 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.04 -0.07 45 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 58 0 108 0
29JUN26 460.00 C 0.00 0.00 0.00 135.98 +0.07 50 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 127.06 -0.02 50 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 118.38 -0.09 50 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 109.95 -0.18 50 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 101.80 -0.26 50 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 93.96 -0.35 50 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 86.45 -0.42 50 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 79.28 -0.50 50 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 72.47 -0.58 50 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 66.03 -0.65 50 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 59.97 -0.71 50 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 54.29 -0.76 50 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 47.52 -0.78 48 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 43.02 -1.29 49 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 38.76 -0.67 49 0 570 0
29JUN26 610.00 C 0.00 0.00 0.00 34.84 -1.22 49 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 31.31 -0.93 50 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 28.09 -0.82 50 0 189 0
29JUN26 640.00 C 0.00 0.00 0.00 25.15 -1.08 50 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 22.51 -0.83 51 0 1,141 0
29JUN26 660.00 C 0.00 0.00 0.00 19.88 -0.86 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 17.47 -0.83 51 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 15.31 -0.79 51 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 13.38 -0.76 51 0 45 0
29JUN26 700.00 C 0.00 0.00 0.00 11.67 -0.71 51 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 10.15 -0.67 51 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 8.81 -0.63 50 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 7.63 -0.58 50 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 6.40 -0.73 50 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 5.51 -0.67 50 0 50 0
29JUN26 760.00 C 0.00 0.00 0.00 4.74 -0.45 50 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 4.07 -0.41 50 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 3.49 -0.37 50 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 2.98 -0.34 50 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 2.55 -0.30 50 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 2.17 -0.28 50 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 1.84 -0.25 50 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.57 -0.22 50 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 1.33 -0.20 50 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 1.12 -0.18 50 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.95 -0.16 50 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.80 -0.14 50 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.68 -0.12 50 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.57 -0.11 50 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.48 -0.09 50 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.40 -0.08 50 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.34 -0.07 50 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.28 -0.07 50 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.24 -0.05 50 0 2 0
30JUL26 460.00 C 0.00 0.00 0.00 141.93 -0.13 50 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 133.74 -0.19 50 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 125.78 -0.27 50 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 118.09 -0.33 50 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 110.66 -0.40 50 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 103.51 -0.47 50 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 96.65 -0.53 50 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 90.09 -0.59 50 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 83.82 -0.65 50 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 77.85 -0.70 50 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 72.19 -0.74 50 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 66.82 -0.78 50 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 60.10 -2.28 49 0 15 0
30JUL26 590.00 C 0.00 0.00 0.00 55.84 -1.08 49 0 15 0
30JUL26 600.00 C 51.00 51.00 51.00 51.75 -0.91 49 2 37 0
30JUL26 610.00 C 0.00 0.00 0.00 47.80 -1.02 50 0 127 0
30JUL26 620.00 C 0.00 0.00 0.00 44.29 -0.93 50 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 40.91 -0.92 50 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 37.73 -0.92 51 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 34.78 -0.90 51 0 4 0
30JUL26 660.00 C 0.00 0.00 0.00 32.02 -0.92 51 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 29.15 -0.96 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 25.83 -0.85 50 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 23.50 -0.83 50 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 21.35 -0.81 50 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 19.38 -0.79 50 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 17.57 -0.76 50 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 15.91 -0.73 50 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 14.39 -0.71 50 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 13.00 -0.68 50 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 11.74 -0.64 50 0 65 0
28AUG26 460.00 C 0.00 0.00 0.00 148.60 -0.16 51 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 140.96 -0.22 51 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 133.55 -0.27 51 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 126.38 -0.33 51 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 119.46 -0.38 51 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 112.79 -0.43 51 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 106.38 -0.47 51 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 100.21 -0.52 51 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 94.31 -0.56 51 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 88.66 -0.59 51 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 83.26 -0.63 51 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 78.12 -0.66 51 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 71.37 -2.13 50 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 66.61 -1.09 50 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 62.61 -1.08 50 0 1 0
28AUG26 610.00 C 0.00 0.00 0.00 58.93 -0.78 51 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 55.22 -0.04 51 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 51.92 -0.78 51 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 48.58 -0.92 51 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 45.62 -0.79 52 0 2 0
28AUG26 660.00 C 0.00 0.00 0.00 42.73 -0.82 52 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 39.58 -1.42 52 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 36.48 -1.93 51 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 156.05 -0.42 53 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 148.87 -0.49 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 141.92 -0.54 53 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 135.18 -0.60 53 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 128.67 -0.65 53 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 122.38 -0.70 53 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 116.31 -0.75 53 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 110.47 -0.79 53 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 104.86 -0.83 53 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 99.46 -0.87 53 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 94.28 -0.91 53 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 89.32 -0.93 53 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 82.03 -0.93 51 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 77.62 -1.40 51 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 73.41 -0.99 51 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 69.38 -1.07 51 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 65.55 -1.19 51 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 61.89 -1.33 51 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 58.42 -1.02 51 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 55.11 -1.16 51 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 52.93 -0.35 52 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 50.49 -0.05 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 47.57 -1.51 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 44.80 -1.73 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 42.18 -1.86 53 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 39.69 -1.93 53 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 37.34 -1.02 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 35.12 -1.01 53 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 33.01 -1.00 53 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 31.03 -0.98 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 29.15 -0.96 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 27.38 -0.95 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 25.72 -0.92 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 24.14 -0.90 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 22.66 -0.88 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 21.90 -0.88 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 19.95 -0.83 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 18.71 -0.81 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 17.55 -0.79 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 16.95 -0.79 53 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 15.42 -0.75 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 14.46 -0.72 53 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 13.55 -0.69 53 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 12.69 -0.68 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 11.89 -0.65 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 11.14 -0.63 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 10.43 -0.61 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 9.77 -0.59 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 9.15 -0.56 53 0 37 0
30DEC26 460.00 C 0.00 0.00 0.00 165.89 -0.94 51 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 159.27 -0.95 51 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 152.70 -1.05 51 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 146.46 -1.18 51 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 140.63 -1.19 51 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 134.79 -1.21 51 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 129.09 -1.29 51 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 123.53 -1.39 51 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 118.50 -1.41 51 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 113.48 -1.43 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 108.62 -1.49 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 103.81 -1.51 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 100.19 -1.77 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 94.84 -2.52 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 90.97 -3.14 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 87.30 -3.08 52 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 83.74 -2.51 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 81.63 -1.23 53 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 78.17 -1.44 53 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 74.80 -1.70 53 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 71.46 -1.56 53 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 68.11 -1.78 53 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 64.86 -1.70 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 62.08 -1.72 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 59.43 -1.73 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 56.80 -1.74 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 54.16 -1.76 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 51.52 -1.77 52 0 360 0
30DEC26 740.00 C 0.00 0.00 0.00 49.06 -1.63 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 46.99 -1.62 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 44.97 -1.64 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 42.96 -1.65 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 40.95 -1.66 52 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 38.93 -1.68 52 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 36.92 -1.69 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 35.39 -1.47 52 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 33.91 -1.48 52 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 32.42 -1.49 52 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 30.93 -1.50 52 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 29.44 -1.51 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 27.95 -1.53 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 26.51 -1.49 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 25.44 -1.28 52 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 24.38 -1.28 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 23.31 -1.30 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 22.24 -1.31 52 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 21.18 -1.31 52 0 22 0
30DEC26 930.00 C 0.00 0.00 0.00 20.11 -1.33 52 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 19.07 -1.32 52 0 18 0
30MAR27 460.00 C 0.00 0.00 0.00 175.82 -0.52 51 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 169.54 -0.53 51 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 163.72 -0.67 51 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 158.24 -0.69 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 152.77 -0.70 51 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 147.29 -0.72 51 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 141.85 -0.75 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 137.08 -0.84 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 132.43 -0.85 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 127.78 -0.86 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 123.15 -0.89 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 118.58 -0.90 51 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 114.38 -0.95 51 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 112.47 -2.38 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 109.29 -0.34 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 105.98 -1.02 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 101.78 -0.83 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 98.18 -1.05 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 94.74 -1.05 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 91.55 -1.06 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 88.40 -1.08 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 85.25 -1.09 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 82.11 -1.10 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 78.97 -1.11 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 75.93 -1.07 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 73.45 -1.08 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 70.99 -1.09 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 68.53 -1.09 52 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 66.07 -1.10 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 63.61 -1.11 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 61.14 -1.13 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 58.71 -1.11 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 56.84 -1.03 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 54.97 -1.04 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 53.10 -1.05 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 51.23 -1.05 52 0 0 0
TOTAL CALL 8 11,169 +6
28MAY26 460.00 P 0.00 0.00 0.00 0.05 -0.07 46 0 4 0
28MAY26 470.00 P 0.00 0.00 0.00 0.11 -0.12 46 0 147 0
28MAY26 480.00 P 0.00 0.00 0.00 0.21 -0.21 46 0 15 0
28MAY26 490.00 P 0.00 0.00 0.00 0.39 -0.33 46 0 52 0
28MAY26 500.00 P 0.00 0.00 0.00 0.71 -0.47 46 0 225 0
28MAY26 510.00 P 0.00 0.00 0.00 1.21 -0.67 46 0 40 0
28MAY26 520.00 P 0.00 0.00 0.00 2.03 -0.92 46 0 108 0
28MAY26 530.00 P 3.60 3.60 3.60 3.16 -1.12 46 1 135 0
28MAY26 540.00 P 5.20 5.20 5.20 4.73 -1.20 46 1 222 +1
28MAY26 550.00 P 7.90 7.90 7.90 6.82 -1.29 46 2 107 -2
28MAY26 560.00 P 0.00 0.00 0.00 9.51 -1.39 46 0 53 0
28MAY26 570.00 P 13.20 13.20 13.20 12.88 -1.47 46 10 44 +10
28MAY26 580.00 P 0.00 0.00 0.00 16.96 -1.48 47 0 258 0
28MAY26 590.00 P 0.00 0.00 0.00 21.73 -1.53 47 0 44 0
28MAY26 600.00 P 27.83 27.83 27.83 26.79 -1.80 46 1 59 0
28MAY26 610.00 P 0.00 0.00 0.00 32.82 -1.42 46 0 60 0
28MAY26 620.00 P 0.00 0.00 0.00 39.61 -2.28 46 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 46.98 -2.11 46 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 54.87 -1.93 46 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 63.19 -1.83 46 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 71.93 -1.64 46 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 81.01 -1.40 46 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 90.31 -1.22 46 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 99.81 -1.08 46 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 109.45 -0.95 46 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 119.24 -0.80 46 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 129.10 -0.71 46 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 139.03 -0.62 46 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 149.00 -0.55 0 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 159.00 -0.51 0 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 169.00 -0.50 0 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 179.00 -0.50 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 189.00 -0.50 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 199.00 -0.50 0 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 209.00 -0.50 0 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 219.00 -0.50 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 229.00 -0.50 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 239.00 -0.50 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 249.00 -0.50 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 259.00 -0.50 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 269.00 -0.50 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 279.00 -0.50 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 289.00 -0.50 0 0 0 0
29JUN26 460.00 P 3.46 3.47 3.46 3.42 -0.44 50 5 54 +5
29JUN26 470.00 P 0.00 0.00 0.00 4.51 -0.45 50 0 39 0
29JUN26 480.00 P 0.00 0.00 0.00 5.80 -0.58 50 0 17 0
29JUN26 490.00 P 6.80 6.80 6.80 7.52 -0.45 51 1 13 +1
29JUN26 500.00 P 0.00 0.00 0.00 9.45 -0.37 51 0 72 0
29JUN26 510.00 P 0.00 0.00 0.00 11.22 -0.83 50 0 5,082 0
29JUN26 520.00 P 0.00 0.00 0.00 13.59 -0.82 50 0 320 0
29JUN26 530.00 P 0.00 0.00 0.00 15.97 -0.99 49 0 171 0
29JUN26 540.00 P 0.00 0.00 0.00 19.39 -0.82 49 0 34 0
29JUN26 550.00 P 24.05 24.05 24.05 23.03 -1.02 50 1 5,013 0
29JUN26 560.00 P 0.00 0.00 0.00 27.44 -0.85 50 0 5,018 0
29JUN26 570.00 P 31.20 31.20 31.20 31.56 -1.56 50 2 70 0
29JUN26 580.00 P 0.00 0.00 0.00 36.44 -1.22 50 0 350 0
29JUN26 590.00 P 0.00 0.00 0.00 42.20 -0.83 51 0 68 0
29JUN26 600.00 P 0.00 0.00 0.00 47.54 -1.72 51 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 54.02 -0.65 52 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 60.26 -1.29 52 0 87 0
29JUN26 630.00 P 0.00 0.00 0.00 67.01 -1.28 52 0 484 0
29JUN26 640.00 P 0.00 0.00 0.00 71.94 -1.32 50 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 79.11 -1.32 50 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 86.37 -1.26 50 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 94.18 -1.25 50 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 102.00 -1.25 50 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 110.19 -1.16 50 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 118.56 -1.16 50 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 127.02 -1.09 50 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 135.83 -1.05 50 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 144.67 -1.04 50 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 153.70 -0.94 50 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 162.89 -0.93 50 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 172.10 -0.92 50 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 181.53 -0.81 50 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 191.00 -0.81 50 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 200.51 -0.79 50 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 210.18 -0.71 50 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 219.87 -0.70 50 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 229.60 -0.67 50 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 239.42 -0.62 50 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 249.26 -0.62 50 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 259.14 -0.59 50 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 269.07 -0.55 50 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 279.02 -0.54 50 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 289.00 -0.51 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 299.00 -0.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 309.00 -0.50 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 319.00 -0.50 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 329.00 -0.50 0 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 339.00 -0.50 0 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 349.00 -0.50 0 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 8.44 -0.57 50 0 51 0
30JUL26 470.00 P 8.66 8.66 8.66 10.13 -0.71 50 1 1 +1
30JUL26 480.00 P 0.00 0.00 0.00 12.22 -0.72 50 0 40 0
30JUL26 490.00 P 0.00 0.00 0.00 14.32 -0.86 50 0 10 0
30JUL26 500.00 P 0.00 0.00 0.00 17.03 -0.87 50 0 35 0
30JUL26 510.00 P 0.00 0.00 0.00 19.74 -0.89 50 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 22.48 -0.74 50 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 25.54 -1.00 49 0 1,308 0
30JUL26 540.00 P 0.00 0.00 0.00 29.32 -0.84 50 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 33.57 -0.86 50 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 38.18 -1.00 50 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 43.13 -1.03 50 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 48.41 -0.05 51 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 53.98 -1.05 51 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 59.05 -0.52 51 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 65.09 -0.44 51 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 71.27 -0.51 51 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 78.42 +0.13 52 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 83.18 -1.37 50 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 89.82 -1.32 50 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 97.05 -1.33 50 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 104.29 -1.34 50 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 111.56 -1.34 50 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 119.42 -1.28 50 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 127.30 -1.27 50 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 135.20 -1.27 50 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 143.48 -1.18 50 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 151.90 -1.18 50 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 160.33 -1.18 50 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 168.93 -1.07 50 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 177.79 -1.07 50 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 14.23 -0.63 51 0 2 0
28AUG26 470.00 P 0.00 0.00 0.00 16.38 -0.65 51 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 19.05 -0.76 51 0 87 0
28AUG26 490.00 P 0.00 0.00 0.00 21.82 -0.78 51 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 24.67 -0.90 51 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 28.15 -0.91 51 0 0 0
28AUG26 520.00 P 31.30 31.30 31.30 31.00 -0.85 51 25 26 +10
28AUG26 530.00 P 0.00 0.00 0.00 34.58 -0.85 51 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 38.82 -0.90 51 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 43.38 -0.90 51 0 15 0
28AUG26 560.00 P 0.00 0.00 0.00 48.24 -0.94 52 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 53.39 -0.93 52 0 15 0
28AUG26 580.00 P 0.00 0.00 0.00 58.90 -0.85 52 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 64.47 -0.95 52 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 70.59 -0.61 53 0 30 0
28AUG26 610.00 P 0.00 0.00 0.00 75.74 -0.35 52 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 82.00 -0.32 52 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 88.98 +0.21 53 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 95.22 -1.14 53 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 102.12 -1.10 53 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 106.78 -1.25 51 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 113.99 -1.22 51 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 121.29 -1.22 51 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 20.63 -0.94 53 0 2 0
29SEP26 470.00 P 0.00 0.00 0.00 23.47 -0.95 53 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 26.32 -0.96 53 0 9 0
29SEP26 490.00 P 0.00 0.00 0.00 29.50 -1.11 53 0 30 0
29SEP26 500.00 P 0.00 0.00 0.00 33.05 -0.56 53 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 37.33 -0.77 53 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 41.21 -0.41 53 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 45.45 -0.39 53 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 49.94 -0.54 53 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 54.56 -0.63 54 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 59.62 -1.62 54 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 64.70 -1.78 54 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 70.11 -1.52 54 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 75.73 -1.48 54 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 81.74 -1.43 54 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 87.82 -1.43 54 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 93.92 -1.12 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 100.03 -1.56 55 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 106.82 -0.57 55 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 113.68 -0.75 55 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 120.55 -1.45 55 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 123.73 -1.54 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 130.85 -1.49 53 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 138.20 -1.50 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 145.57 -1.50 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 152.95 -1.51 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 160.40 -1.48 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 168.36 -1.43 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 176.34 -1.43 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 184.33 -1.44 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 192.34 -1.44 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 200.47 -1.36 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 208.96 -1.33 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 217.47 -1.33 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 225.99 -1.33 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 234.54 -1.32 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 243.11 -1.32 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 252.03 -1.19 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 260.97 -1.19 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 269.93 -1.18 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 278.90 -1.18 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 287.90 -1.17 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 297.03 -1.06 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 306.31 -1.04 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 315.61 -1.03 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 324.92 -1.03 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 334.25 -1.02 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 343.61 -1.00 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 353.06 -0.92 53 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 36.81 -0.28 52 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 40.37 -0.44 51 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 44.24 -0.39 52 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 48.30 -0.47 52 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 52.57 -0.24 52 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 55.00 -1.76 50 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 59.46 -1.60 50 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 64.22 -1.75 51 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 70.01 -0.95 51 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 75.31 -0.38 51 0 11 0
30DEC26 560.00 P 0.00 0.00 0.00 80.73 -0.03 51 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 86.31 -0.73 51 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 92.04 -0.67 51 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 97.98 -0.66 51 0 17 0
30DEC26 600.00 P 105.00 105.00 105.00 104.09 -0.65 51 4 37 0
30DEC26 610.00 P 0.00 0.00 0.00 110.35 -0.63 52 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 116.89 -0.49 52 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 126.13 -0.53 53 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 133.04 -0.42 54 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 136.98 -0.51 52 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 143.07 -0.06 52 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 149.98 -0.22 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 156.21 -1.10 51 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 164.65 -1.06 52 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 170.97 -0.96 51 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 178.36 -2.14 51 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 185.75 -2.16 51 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 193.15 -2.17 51 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 200.78 -2.01 51 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 208.74 -2.03 51 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 216.71 -2.04 51 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 224.68 -2.05 51 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 232.66 -2.05 51 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 240.64 -2.06 51 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 248.66 -2.05 51 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 257.12 -1.86 51 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 265.58 -1.87 51 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 274.04 -1.89 51 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 282.51 -1.89 51 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 290.98 -1.90 51 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 299.46 -1.90 51 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 308.01 -1.85 51 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 316.87 -1.67 51 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 325.73 -1.67 51 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 334.59 -1.68 51 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 343.45 -1.69 51 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 352.32 -1.69 51 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 361.19 -1.70 51 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 370.08 -1.69 51 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 46.87 -1.03 50 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 50.53 -1.05 50 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 54.71 -1.16 50 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 59.09 -1.17 50 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 63.48 -1.19 50 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 67.89 -1.19 50 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 72.72 -0.81 50 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 77.37 -1.29 50 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 82.52 -1.31 50 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 87.68 -1.40 50 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 93.05 -1.53 50 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 98.71 -1.63 50 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 104.52 -1.63 50 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 110.49 -1.63 50 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 116.59 -1.67 50 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 122.84 -1.69 50 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 129.24 -1.72 50 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 135.76 -1.74 51 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 142.75 -1.29 51 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 150.46 +0.18 51 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 156.45 -0.74 51 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 164.15 -0.05 51 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 170.92 -0.44 51 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 178.58 -1.08 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 186.10 +0.25 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 192.62 -1.50 51 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 200.96 +0.20 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 207.59 -1.51 51 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 215.09 -1.52 51 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 222.60 -1.53 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 230.13 -1.53 51 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 237.73 -1.50 51 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 245.78 -1.45 51 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 253.84 -1.46 51 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 261.90 -1.47 51 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 269.98 -1.47 51 0 0 0
TOTAL PUT 54 30,873 +26
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$ 73.65
28MAY26 47.00 C 0.00 0.00 0.00 26.70 +0.23 0 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 25.70 +0.23 0 0 13 0
28MAY26 49.00 C 0.00 0.00 0.00 24.70 -0.01 0 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 23.70 +0.22 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.21 +0.07 57 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 18.71 +0.01 45 0 138 0
28MAY26 57.50 C 0.00 0.00 0.00 16.16 +0.06 0 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 13.81 -0.03 55 0 61 0
28MAY26 62.50 C 0.00 0.00 0.00 11.32 +0.04 46 0 107 0
28MAY26 65.00 C 0.00 0.00 0.00 8.99 -0.12 46 0 540 0
28MAY26 67.50 C 0.00 0.00 0.00 6.84 -0.29 46 0 887 0
28MAY26 70.00 C 5.24 5.24 4.75 5.04 -0.51 48 395 1,308 +185
28MAY26 72.50 C 3.72 3.76 3.14 3.46 -0.59 47 1,401 2,805 +355
28MAY26 75.00 C 2.75 2.75 1.95 2.15 -0.56 45 2,184 2,978 +314
28MAY26 77.50 C 1.64 1.64 1.16 1.32 -0.62 46 1,253 1,760 +855
28MAY26 80.00 C 1.13 1.15 0.67 0.79 -0.49 46 1,923 2,272 +342
28MAY26 82.50 C 0.69 0.70 0.37 0.42 -0.40 46 613 2,227 +190
28MAY26 85.00 C 0.43 0.44 0.22 0.22 -0.29 46 388 2,840 -184
28MAY26 87.50 C 0.21 0.21 0.19 0.11 -0.19 47 274 1,154 -110
28MAY26 90.00 C 0.00 0.00 0.00 0.05 -0.12 46 0 732 0
28MAY26 92.50 C 0.10 0.11 0.10 0.03 -0.07 48 250 482 +190
28MAY26 95.00 C 0.10 0.10 0.09 0.01 -0.05 47 219 446 +219
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 552 0
29JUN26 40.00 C 0.00 0.00 0.00 33.77 -0.64 0 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 32.71 +0.06 0 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 31.70 +0.05 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 30.74 +0.09 0 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 29.83 +0.14 60 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 28.74 +0.04 0 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 27.76 +0.03 0 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 26.78 +0.01 0 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 25.94 +0.16 61 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 24.84 +0.04 47 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 23.97 +0.14 58 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 21.49 +0.08 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.11 +0.03 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.78 +0.08 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.52 +0.11 48 0 59 0
29JUN26 62.50 C 0.00 0.00 0.00 12.34 +0.18 47 0 206 0
29JUN26 65.00 C 0.00 0.00 0.00 10.39 +0.16 47 0 12,509 0
29JUN26 67.50 C 0.00 0.00 0.00 8.62 +0.14 47 0 2,443 0
29JUN26 70.00 C 7.12 7.33 6.69 7.09 -0.04 47 124 6,702 +30
29JUN26 72.50 C 5.58 5.91 5.35 5.65 -0.09 47 800 4,810 +717
29JUN26 75.00 C 4.48 4.80 4.33 4.51 -0.04 47 666 1,675 +346
29JUN26 77.50 C 3.61 3.77 3.20 3.60 +0.04 48 348 1,536 -18
29JUN26 80.00 C 2.74 2.97 2.69 2.78 +0.04 48 191 6,656 +152
29JUN26 82.50 C 2.09 2.30 1.84 2.12 +0.03 48 229 883 +199
29JUN26 85.00 C 1.72 1.82 1.47 1.59 +0.02 47 110 526 +36
29JUN26 87.50 C 1.32 1.44 1.09 1.18 +0.02 47 889 1,908 +785
29JUN26 90.00 C 1.02 1.10 0.84 0.86 +0.01 47 304 1,437 +240
29JUN26 92.50 C 0.80 0.80 0.66 0.62 0.00 47 120 432 -90
29JUN26 95.00 C 0.70 0.70 0.70 0.45 0.00 47 5 808 +5
29JUN26 97.50 C 0.00 0.00 0.00 0.32 0.00 47 0 726 0
29JUN26 100.00 C 0.00 0.00 0.00 0.22 0.00 47 0 825 0
29JUN26 102.50 C 0.00 0.00 0.00 0.16 0.00 47 0 1,405 0
29JUN26 105.00 C 0.00 0.00 0.00 0.11 0.00 47 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 0.00 48 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 0.00 47 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 0.00 48 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 0.00 48 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 48 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 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 54 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 63 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 66 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 26.11 +0.12 51 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.12 +0.09 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.19 +0.12 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.84 +0.13 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.54 +0.13 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.25 +0.04 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.13 +0.03 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.09 -0.01 44 0 58 0
30JUL26 65.00 C 0.00 0.00 0.00 11.38 +0.15 45 0 115 0
30JUL26 67.50 C 0.00 0.00 0.00 9.76 +0.17 45 0 470 0
30JUL26 70.00 C 8.23 8.23 8.06 8.29 +0.01 45 43 666 +29
30JUL26 72.50 C 6.65 6.95 6.65 6.98 -0.04 46 144 685 +96
30JUL26 75.00 C 5.71 6.01 5.71 5.84 -0.01 46 78 236 -71
30JUL26 77.50 C 5.00 5.00 4.68 4.81 -0.02 45 36 130 +13
30JUL26 80.00 C 0.00 0.00 0.00 4.05 +0.09 46 0 275 0
30JUL26 82.50 C 3.21 3.21 3.21 3.30 +0.08 46 25 229 -25
30JUL26 85.00 C 2.51 2.82 2.51 2.67 +0.07 46 56 484 +28
30JUL26 87.50 C 0.00 0.00 0.00 2.15 +0.06 46 0 125 0
30JUL26 90.00 C 1.70 1.94 1.70 1.71 +0.05 46 176 261 +150
30JUL26 92.50 C 0.00 0.00 0.00 1.36 +0.04 46 0 66 0
30JUL26 95.00 C 1.13 1.13 1.13 1.07 +0.03 46 30 69 0
30JUL26 97.50 C 0.00 0.00 0.00 0.84 +0.02 46 0 132 0
28AUG26 48.00 C 0.00 0.00 0.00 26.54 +0.22 54 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.61 +0.21 53 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.69 +0.20 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.43 +0.23 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.24 +0.22 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.05 +0.12 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.04 +0.09 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.23 +0.14 47 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 12.48 +0.08 46 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 10.96 +0.09 47 0 290 0
28AUG26 70.00 C 0.00 0.00 0.00 9.59 -0.01 47 0 437 0
28AUG26 72.50 C 7.95 7.95 7.95 8.33 +0.02 47 2 472 +2
28AUG26 75.00 C 0.00 0.00 0.00 7.22 0.00 47 0 35 0
28AUG26 77.50 C 6.16 6.16 6.16 6.17 -0.09 47 9 85 0
28AUG26 80.00 C 5.31 5.31 5.31 5.31 -0.06 47 7 180 +7
28AUG26 82.50 C 4.58 4.58 4.58 4.58 0.00 47 2 171 0
28AUG26 85.00 C 0.00 0.00 0.00 3.89 0.00 47 0 429 0
28AUG26 87.50 C 3.33 3.33 3.33 3.28 -0.01 47 30 151 +15
28AUG26 90.00 C 2.91 3.05 2.74 2.76 -0.01 47 182 237 +155
28AUG26 92.50 C 2.32 2.58 2.32 2.32 -0.01 47 60 120 +30
28AUG26 95.00 C 0.00 0.00 0.00 1.94 -0.01 47 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.61 -0.02 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.49 +0.08 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.56 +0.32 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.62 +0.32 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.59 +0.26 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.71 +0.30 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.75 +0.30 56 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 28.86 +0.32 56 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 27.90 +0.30 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.99 +0.31 54 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 26.06 +0.28 52 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 25.15 +0.26 52 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 22.96 +0.27 50 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 20.81 +0.23 49 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 18.79 +0.23 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 16.88 +0.22 47 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 15.09 +0.21 47 0 176 0
29SEP26 65.00 C 0.00 0.00 0.00 13.32 +0.10 46 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 11.84 +0.14 46 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 10.59 +0.03 46 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 9.35 +0.08 47 0 1,407 0
29SEP26 75.00 C 8.50 8.50 8.00 8.24 0.00 47 104 1,044 -100
29SEP26 77.50 C 0.00 0.00 0.00 7.25 +0.04 47 0 498 0
29SEP26 80.00 C 0.00 0.00 0.00 6.37 +0.08 47 0 772 0
29SEP26 82.50 C 0.00 0.00 0.00 5.56 +0.09 47 0 643 0
29SEP26 85.00 C 0.00 0.00 0.00 4.82 +0.08 47 0 232 0
29SEP26 87.50 C 0.00 0.00 0.00 4.18 +0.08 47 0 193 0
29SEP26 90.00 C 0.00 0.00 0.00 3.60 +0.06 47 0 300 0
29SEP26 92.50 C 0.00 0.00 0.00 3.10 +0.06 47 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 2.67 +0.06 47 0 113 0
29SEP26 97.50 C 0.00 0.00 0.00 2.29 +0.05 46 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 1.96 +0.04 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.63 +0.04 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.39 +0.03 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.18 +0.02 46 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 1.01 +0.02 46 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 0.86 +0.02 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.73 +0.02 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.62 +0.02 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.53 +0.02 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.45 +0.02 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.38 +0.01 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.32 0.00 46 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 29.80 +0.25 52 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 28.97 +0.27 52 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 28.08 +0.23 51 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 27.26 +0.25 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.43 +0.24 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 24.42 +0.22 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.45 +0.16 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.62 +0.16 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.91 +0.16 47 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 17.25 +0.10 47 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 15.83 +0.20 47 0 420 0
30DEC26 67.50 C 0.00 0.00 0.00 14.36 +0.12 46 0 905 0
30DEC26 70.00 C 0.00 0.00 0.00 13.20 +0.07 47 0 652 0
30DEC26 72.50 C 0.00 0.00 0.00 12.03 +0.11 47 0 838 0
30DEC26 75.00 C 10.89 10.89 10.89 10.89 +0.09 47 13 935 0
30DEC26 77.50 C 0.00 0.00 0.00 9.97 +0.19 47 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 9.07 +0.23 47 0 582 0
30DEC26 82.50 C 0.00 0.00 0.00 8.23 +0.25 47 0 456 0
30DEC26 85.00 C 0.00 0.00 0.00 7.43 +0.23 47 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 6.71 +0.23 47 0 39 0
30DEC26 90.00 C 6.15 6.15 6.15 6.05 +0.21 47 100 109 +70
30DEC26 92.50 C 0.00 0.00 0.00 5.46 +0.21 47 0 153 0
30DEC26 95.00 C 5.26 5.30 5.26 4.91 +0.19 47 2 83 0
30DEC26 97.50 C 4.64 4.64 4.64 4.42 +0.18 47 28 26 -1
30MAR27 47.00 C 29.70 29.70 29.70 29.97 +0.16 50 1 1 0
30MAR27 48.00 C 0.00 0.00 0.00 29.10 +0.08 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.66 +0.40 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.62 +0.14 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.75 +0.13 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.97 +0.15 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.27 +0.14 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.66 +0.13 47 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 19.15 +0.13 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 17.74 +0.14 47 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 16.41 +0.13 47 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 15.27 +0.02 47 0 33 0
30MAR27 72.50 C 13.90 13.90 13.90 14.14 +0.03 47 1 16 +1
30MAR27 75.00 C 0.00 0.00 0.00 13.09 +0.02 47 0 127 0
30MAR27 77.50 C 0.00 0.00 0.00 12.11 +0.05 47 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 11.21 +0.08 47 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 10.38 +0.12 47 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 9.59 +0.13 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.83 +0.12 47 0 92 0
30MAR27 90.00 C 0.00 0.00 0.00 8.14 +0.12 47 0 204 0
30MAR27 92.50 C 0.00 0.00 0.00 7.49 +0.10 47 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 6.90 +0.10 47 0 78 0
30MAR27 97.50 C 0.00 0.00 0.00 6.35 +0.10 47 0 62 0
TOTAL CALL 13,815 96,622 +5,157
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 874 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 495 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 554 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.05 47 0 1,085 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 -0.11 46 0 1,285 0
28MAY26 62.50 P 0.00 0.00 0.00 0.11 -0.21 47 103 1,629 -103
28MAY26 65.00 P 0.34 0.39 0.34 0.28 -0.36 46 111 4,823 -101
28MAY26 67.50 P 1.08 1.08 0.68 0.64 -0.48 46 824 2,539 +264
28MAY26 70.00 P 1.66 1.80 1.08 1.24 -0.62 46 1,020 1,857 +629
28MAY26 72.50 P 2.60 2.78 2.10 2.10 -0.79 45 1,832 2,155 +1,592
28MAY26 75.00 P 4.17 4.17 3.30 3.45 -0.73 46 2,068 2,089 +1,742
28MAY26 77.50 P 5.61 5.61 5.46 5.07 -0.68 45 478 749 +463
28MAY26 80.00 P 7.57 7.57 7.57 7.05 -0.73 46 150 201 +142
28MAY26 82.50 P 0.00 0.00 0.00 9.19 -0.63 46 0 56 0
28MAY26 85.00 P 0.00 0.00 0.00 11.50 -0.52 46 0 1 0
28MAY26 87.50 P 0.00 0.00 0.00 13.98 -0.22 52 0 30 0
28MAY26 90.00 P 16.60 16.60 16.60 16.50 -0.10 59 6 17 +6
28MAY26 92.50 P 0.00 0.00 0.00 18.98 -0.16 64 0 283 0
28MAY26 95.00 P 0.00 0.00 0.00 21.48 -0.13 71 0 120 -30
28MAY26 97.50 P 0.00 0.00 0.00 23.97 -0.14 76 0 0 -30
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 59 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 0.00 48 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 0.00 48 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 1,649 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 572 0
29JUN26 55.00 P 0.32 0.32 0.32 0.18 -0.02 47 30 1,113 0
29JUN26 57.50 P 0.00 0.00 0.00 0.35 -0.03 47 0 1,349 0
29JUN26 60.00 P 0.70 0.70 0.70 0.61 -0.05 47 9 2,300 0
29JUN26 62.50 P 1.10 1.10 0.99 1.01 -0.07 47 121 3,976 -61
29JUN26 65.00 P 1.55 1.66 1.49 1.58 -0.08 47 557 14,219 -107
29JUN26 67.50 P 2.38 2.38 2.17 2.26 -0.05 47 453 3,983 +410
29JUN26 70.00 P 3.35 3.35 3.03 3.18 -0.03 47 383 3,218 +168
29JUN26 72.50 P 4.43 4.44 3.97 4.28 -0.03 47 392 4,069 -56
29JUN26 75.00 P 5.79 5.81 5.21 5.60 -0.08 47 264 3,797 +58
29JUN26 77.50 P 7.33 7.49 6.73 7.13 -0.05 47 807 3,239 -1
29JUN26 80.00 P 0.00 0.00 0.00 8.77 +0.01 46 0 3,112 0
29JUN26 82.50 P 0.00 0.00 0.00 10.68 -0.22 47 0 530 0
29JUN26 85.00 P 0.00 0.00 0.00 13.00 -0.12 51 0 389 0
29JUN26 87.50 P 0.00 0.00 0.00 15.06 -0.17 51 0 273 0
29JUN26 90.00 P 17.50 17.50 17.50 17.16 -0.29 50 1 684 0
29JUN26 92.50 P 0.00 0.00 0.00 19.44 -0.17 51 0 534 0
29JUN26 95.00 P 22.00 22.00 22.00 21.86 -0.07 53 4 558 -4
29JUN26 97.50 P 0.00 0.00 0.00 24.26 -0.06 55 0 263 0
29JUN26 100.00 P 0.00 0.00 0.00 26.60 -0.07 54 0 287 0
29JUN26 102.50 P 29.37 29.37 28.78 29.10 -0.02 57 60 4,913 +30
29JUN26 105.00 P 0.00 0.00 0.00 31.41 -0.19 52 0 363 0
29JUN26 107.50 P 0.00 0.00 0.00 33.99 -0.11 60 0 401 0
29JUN26 110.00 P 0.00 0.00 0.00 36.52 -0.08 64 0 216 0
29JUN26 112.50 P 0.00 0.00 0.00 38.90 -0.20 60 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 41.45 -0.15 66 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 43.87 -0.23 62 0 22 0
29JUN26 120.00 P 0.00 0.00 0.00 46.39 -0.21 67 0 0 -8
29JUN26 122.50 P 0.00 0.00 0.00 48.89 -0.21 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.39 -0.21 72 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.97 -0.13 80 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.46 -0.14 81 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 58.85 -0.25 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.35 -0.25 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 63.98 -0.12 89 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.45 -0.15 90 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 68.95 -0.15 92 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.45 -0.15 94 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 73.88 -0.22 89 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 76.49 -0.11 100 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 78.88 -0.22 93 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 81.45 -0.15 101 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 83.88 -0.22 97 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.35 -0.25 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 88.89 -0.21 101 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.39 -0.21 103 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 93.95 -0.15 110 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.47 -0.13 113 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 98.86 -0.24 103 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.48 -0.12 117 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 103.86 -0.24 106 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.48 -0.12 121 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 108.97 -0.13 121 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.37 -0.23 113 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 113.99 -0.11 126 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.38 -0.22 117 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 118.94 -0.16 125 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.47 -0.13 129 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 123.97 -0.13 130 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.47 -0.13 132 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30JUL26 52.50 P 0.49 0.49 0.49 0.29 -0.02 46 30 480 +30
30JUL26 55.00 P 0.00 0.00 0.00 0.50 -0.02 46 0 422 0
30JUL26 57.50 P 0.87 0.87 0.87 0.80 -0.03 46 30 120 +30
30JUL26 60.00 P 1.32 1.32 1.18 1.22 -0.04 46 169 526 +169
30JUL26 62.50 P 1.76 1.79 1.66 1.77 +0.04 46 63 202 -1
30JUL26 65.00 P 0.00 0.00 0.00 2.39 -0.01 45 0 608 0
30JUL26 67.50 P 3.13 3.13 3.13 3.19 -0.03 45 30 209 0
30JUL26 70.00 P 0.00 0.00 0.00 4.18 -0.04 45 0 1,864 0
30JUL26 72.50 P 5.47 5.47 5.28 5.34 -0.06 45 54 818 +24
30JUL26 75.00 P 6.84 6.84 6.42 6.75 +0.04 45 150 396 -42
30JUL26 77.50 P 7.96 8.30 7.96 8.22 -0.01 45 84 209 +30
30JUL26 80.00 P 9.58 9.58 9.58 10.01 -0.03 46 30 35 +30
30JUL26 82.50 P 0.00 0.00 0.00 11.82 -0.16 46 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 13.73 -0.19 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 15.79 -0.19 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.94 -0.15 48 0 35 0
30JUL26 92.50 P 0.00 0.00 0.00 20.12 -0.15 49 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.37 -0.16 50 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.65 -0.16 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.27 -0.03 47 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.66 -0.05 47 0 180 0
28AUG26 55.00 P 0.00 0.00 0.00 0.99 -0.07 47 0 225 0
28AUG26 57.50 P 0.00 0.00 0.00 1.42 -0.05 47 0 32 0
28AUG26 60.00 P 0.00 0.00 0.00 1.96 +0.01 47 0 96 0
28AUG26 62.50 P 2.65 2.65 2.65 2.57 -0.05 47 30 260 +30
28AUG26 65.00 P 3.23 3.23 3.21 3.33 -0.10 46 60 75 +14
28AUG26 67.50 P 4.11 4.11 4.11 4.24 -0.12 46 30 275 -30
28AUG26 70.00 P 0.00 0.00 0.00 5.31 -0.09 46 0 510 0
28AUG26 72.50 P 6.70 6.70 6.29 6.54 -0.07 46 38 693 +8
28AUG26 75.00 P 8.01 8.01 7.63 7.91 -0.03 46 66 277 -58
28AUG26 77.50 P 9.12 9.16 9.12 9.40 +0.03 46 60 222 +30
28AUG26 80.00 P 0.00 0.00 0.00 11.08 0.00 47 0 51 0
28AUG26 82.50 P 0.00 0.00 0.00 12.93 -0.10 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.80 -0.10 48 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.81 -0.06 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.81 -0.10 49 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.93 -0.08 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.07 -0.10 50 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.30 -0.08 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.01 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 0.13 -0.02 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.26 -0.02 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.38 -0.03 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.47 -0.02 46 0 120 0
29SEP26 49.00 P 0.00 0.00 0.00 0.56 -0.02 46 0 91 0
29SEP26 50.00 P 0.00 0.00 0.00 0.67 -0.02 46 0 540 0
29SEP26 52.50 P 0.00 0.00 0.00 0.99 -0.02 46 0 87 0
29SEP26 55.00 P 0.00 0.00 0.00 1.40 -0.03 46 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 1.93 -0.03 46 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 2.55 +0.02 46 0 478 0
29SEP26 62.50 P 0.00 0.00 0.00 3.23 +0.04 46 0 3,837 0
29SEP26 65.00 P 3.95 3.95 3.95 4.06 +0.03 46 75 9,309 -75
29SEP26 67.50 P 0.00 0.00 0.00 5.02 -0.01 45 0 1,019 0
29SEP26 70.00 P 6.21 6.21 5.87 6.12 +0.01 46 15 1,578 -1
29SEP26 72.50 P 0.00 0.00 0.00 7.36 +0.03 45 0 950 0
29SEP26 75.00 P 8.84 8.84 8.46 8.71 +0.01 45 47 543 +8
29SEP26 77.50 P 0.00 0.00 0.00 10.23 +0.03 46 0 543 0
29SEP26 80.00 P 0.00 0.00 0.00 11.86 +0.06 46 0 3,196 0
29SEP26 82.50 P 13.71 13.71 13.71 13.60 +0.06 46 19 558 +19
29SEP26 85.00 P 0.00 0.00 0.00 15.45 -0.11 47 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 17.36 -0.13 47 0 1,128 0
29SEP26 90.00 P 0.00 0.00 0.00 19.40 -0.07 47 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 21.45 -0.07 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 23.50 -0.13 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 25.81 -0.32 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 27.84 -0.16 48 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 30.09 -0.15 48 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 32.48 -0.04 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 34.86 +0.03 51 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 37.52 +0.34 55 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 39.90 +0.38 55 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 42.26 +0.36 56 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 44.62 +0.41 56 0 304 0
29SEP26 120.00 P 0.00 0.00 0.00 46.97 +0.24 56 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 49.31 +0.13 56 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 51.68 +0.04 55 0 323 0
29SEP26 127.50 P 0.00 0.00 0.00 54.08 -0.02 55 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 0.93 -0.01 46 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.06 0.00 46 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 1.25 +0.03 46 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.42 +0.03 46 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 1.59 +0.03 46 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.12 +0.04 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 2.70 +0.03 46 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 3.42 +0.04 47 0 187 0
30DEC26 60.00 P 4.30 4.30 4.23 4.15 +0.04 46 7 63 -5
30DEC26 62.50 P 4.91 4.91 4.91 4.99 -0.01 46 50 200 -22
30DEC26 65.00 P 6.01 6.01 6.01 5.94 +0.07 46 30 558 0
30DEC26 67.50 P 6.80 6.82 6.80 7.01 +0.07 45 90 696 -56
30DEC26 70.00 P 0.00 0.00 0.00 8.20 +0.08 45 0 1,336 0
30DEC26 72.50 P 9.41 9.41 9.28 9.49 +0.07 45 55 823 +55
30DEC26 75.00 P 0.00 0.00 0.00 10.88 +0.07 45 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 12.40 +0.10 46 0 125 0
30DEC26 80.00 P 14.14 14.14 14.14 14.03 +0.09 46 14 77 -14
30DEC26 82.50 P 0.00 0.00 0.00 15.69 +0.07 46 0 25 0
30DEC26 85.00 P 17.03 17.03 17.03 17.45 +0.07 46 30 148 +28
30DEC26 87.50 P 0.00 0.00 0.00 19.32 -0.08 47 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 21.26 -0.03 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 23.24 +0.01 47 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 25.22 -0.03 47 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 27.20 -0.09 47 0 66 0
30MAR27 47.00 P 0.00 0.00 0.00 1.84 -0.01 46 0 93 0
30MAR27 48.00 P 0.00 0.00 0.00 2.04 -0.02 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 2.27 -0.03 46 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 2.51 -0.02 47 0 46 0
30MAR27 52.50 P 0.00 0.00 0.00 3.13 -0.04 46 0 310 0
30MAR27 55.00 P 0.00 0.00 0.00 3.88 +0.02 47 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.60 0.00 46 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 5.43 0.00 46 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 6.36 +0.01 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 7.39 -0.01 45 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 8.52 +0.04 45 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 9.74 -0.01 45 0 98 0
30MAR27 72.50 P 11.14 11.14 11.14 11.06 -0.02 45 20 227 +20
30MAR27 75.00 P 0.00 0.00 0.00 12.46 +0.05 45 0 35 0
30MAR27 77.50 P 0.00 0.00 0.00 14.07 +0.07 46 0 32 0
30MAR27 80.00 P 0.00 0.00 0.00 15.65 +0.13 46 0 207 0
30MAR27 82.50 P 0.00 0.00 0.00 17.31 +0.07 46 0 30 0
30MAR27 85.00 P 18.93 18.93 18.93 18.95 -0.01 46 30 40 +30
30MAR27 87.50 P 0.00 0.00 0.00 20.78 -0.07 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.63 -0.07 46 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 24.58 -0.01 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.52 -0.02 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.49 -0.03 47 0 0 0
TOTAL PUT 11,079 129,504 +5,254
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$ 12.94
28MAY26 6.50 C 0.00 0.00 0.00 6.45 0.00 128 0 1,121 0
28MAY26 6.75 C 0.00 0.00 0.00 6.20 0.00 121 0 27 0
28MAY26 7.00 C 0.00 0.00 0.00 5.95 -0.04 113 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 5.69 -0.03 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 5.45 -0.02 99 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 5.19 -0.05 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 4.95 -0.04 85 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 4.70 -0.04 79 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 4.45 -0.04 72 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 4.20 -0.04 65 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.95 -0.04 58 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 3.69 -0.05 0 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 3.45 -0.07 0 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 3.21 -0.06 66 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 2.95 -0.08 0 0 319 0
28MAY26 10.50 C 2.29 2.41 2.29 2.46 -0.08 50 68 1,037 +45
28MAY26 11.00 C 0.00 0.00 0.00 1.98 -0.01 50 0 1,641 0
28MAY26 11.50 C 1.41 1.50 1.41 1.58 -0.01 59 25 2,863 +10
28MAY26 12.00 C 0.96 0.96 0.93 1.10 -0.07 47 10 2,164 +10
28MAY26 12.50 C 0.62 0.78 0.62 0.77 -0.01 49 194 767 +62
28MAY26 13.00 C 0.42 0.45 0.42 0.52 -0.01 51 9 685 +7
28MAY26 13.50 C 0.24 0.32 0.24 0.32 -0.02 51 97 664 +88
28MAY26 14.00 C 0.16 0.21 0.16 0.20 0.00 53 251 517 +99
28MAY26 14.50 C 0.00 0.00 0.00 0.11 0.00 52 0 249 0
28MAY26 15.00 C 0.08 0.09 0.08 0.06 0.00 53 50 189 +50
28MAY26 15.50 C 0.06 0.06 0.06 0.03 0.00 53 15 140 +15
28MAY26 16.00 C 0.03 0.03 0.03 0.02 0.00 56 4 185 -4
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
28MAY26 17.00 C 0.02 0.02 0.02 0.01 0.00 61 18 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 18.00 C 0.01 0.01 0.01 0.01 0.00 72 1 2 +1
29JUN26 6.50 C 6.39 6.39 6.38 6.46 -0.02 0 201 201 +201
29JUN26 6.75 C 0.00 0.00 0.00 6.27 +0.04 104 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.96 -0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.71 -0.04 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.47 -0.02 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.22 -0.02 57 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 4.97 -0.05 52 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 4.72 -0.03 48 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 4.47 -0.03 43 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 4.22 -0.04 37 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 3.98 -0.03 47 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 3.73 -0.05 43 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 3.49 -0.06 45 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 3.25 -0.04 44 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 3.01 -0.04 43 0 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 2.47 -0.11 0 0 2,855 0
29JUN26 11.00 C 1.95 1.95 1.95 2.11 -0.03 43 3 4,646 +3
29JUN26 11.50 C 0.00 0.00 0.00 1.68 -0.07 40 0 2,250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.36 -0.04 43 0 6,239 0
29JUN26 12.50 C 0.89 0.97 0.89 1.08 -0.04 44 40 1,005 +40
29JUN26 13.00 C 0.69 0.80 0.69 0.78 -0.07 42 33 1,169 +27
29JUN26 13.50 C 0.51 0.63 0.51 0.61 -0.02 44 86 457 +83
29JUN26 14.00 C 0.47 0.47 0.47 0.44 -0.03 44 20 529 +20
29JUN26 14.50 C 0.28 0.28 0.28 0.31 -0.03 44 5 290 0
29JUN26 15.00 C 0.22 0.25 0.22 0.22 -0.02 44 10 167 0
29JUN26 15.50 C 0.21 0.21 0.21 0.15 -0.02 44 10 205 0
29JUN26 16.00 C 0.13 0.17 0.13 0.10 -0.02 44 7 79 +4
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 5 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 0.00 45 0 147 0
29JUN26 17.50 C 0.08 0.08 0.08 0.03 -0.01 44 83 83 +83
29JUN26 18.00 C 0.05 0.05 0.05 0.02 -0.01 45 2 5 +2
30JUL26 7.00 C 0.00 0.00 0.00 5.98 -0.05 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 5.73 -0.05 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 5.48 -0.05 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 4.99 -0.05 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.74 -0.05 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.49 -0.05 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.25 -0.06 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.01 -0.05 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.73 -0.10 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.49 -0.09 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.25 -0.10 29 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 3.01 -0.12 30 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.55 -0.14 32 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 2.16 -0.10 36 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.85 -0.02 41 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 1.50 -0.08 40 0 202 0
30JUL26 12.50 C 0.00 0.00 0.00 1.22 -0.05 41 0 117 0
30JUL26 13.00 C 0.94 0.96 0.94 1.00 -0.02 42 25 369 +10
30JUL26 13.50 C 0.00 0.00 0.00 0.78 -0.02 42 0 389 0
30JUL26 14.00 C 0.54 0.54 0.54 0.61 -0.01 42 31 130 0
30JUL26 14.50 C 0.00 0.00 0.00 0.46 -0.02 42 0 208 0
30JUL26 15.00 C 0.34 0.34 0.34 0.35 -0.01 42 36 132 +5
30JUL26 15.50 C 0.00 0.00 0.00 0.26 -0.01 42 0 100 0
30JUL26 16.00 C 0.22 0.22 0.22 0.19 -0.01 42 30 93 0
30JUL26 16.50 C 0.15 0.15 0.15 0.14 -0.01 42 2 0 -2
30JUL26 17.00 C 0.17 0.17 0.17 0.10 -0.01 42 10 32 +10
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 1 0
28AUG26 8.50 C 0.00 0.00 0.00 4.50 -0.04 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.26 -0.05 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.01 -0.05 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.73 -0.10 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.49 -0.10 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.25 -0.11 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.04 -0.10 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.61 -0.10 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.23 -0.09 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.94 -0.03 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.62 -0.03 42 0 0 0
28AUG26 12.50 C 1.15 1.15 1.15 1.34 -0.04 42 2 33 +2
28AUG26 13.00 C 0.00 0.00 0.00 1.11 -0.03 43 0 67 0
28AUG26 13.50 C 0.00 0.00 0.00 0.92 -0.03 43 0 203 0
28AUG26 14.00 C 0.00 0.00 0.00 0.75 -0.02 44 0 31 0
28AUG26 14.50 C 0.00 0.00 0.00 0.60 -0.02 43 0 75 0
28AUG26 15.00 C 0.00 0.00 0.00 0.48 -0.02 43 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.38 -0.02 43 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.30 -0.01 43 0 33 0
28AUG26 16.50 C 0.29 0.29 0.29 0.24 -0.01 43 30 65 +30
28AUG26 17.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.48 -0.01 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.27 +0.02 69 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.98 -0.05 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.73 -0.05 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.48 -0.05 0 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 5.24 -0.05 44 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 4.99 -0.05 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.75 -0.04 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.50 -0.04 39 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 4.26 -0.05 40 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 4.01 -0.06 37 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 3.73 -0.11 0 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 -0.12 0 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 3.27 -0.12 31 0 2,843 0
29SEP26 10.00 C 0.00 0.00 0.00 3.04 -0.14 32 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 2.78 -0.03 44 0 333 0
29SEP26 11.00 C 2.16 2.16 2.12 2.28 -0.11 38 28 1,583 -5
29SEP26 11.50 C 0.00 0.00 0.00 2.01 -0.04 41 0 5,243 0
29SEP26 12.00 C 1.52 1.52 1.52 1.71 -0.03 41 12 13,838 +12
29SEP26 12.50 C 0.00 0.00 0.00 1.44 -0.05 41 0 548 0
29SEP26 13.00 C 1.18 1.18 1.18 1.20 -0.07 41 30 7,997 +30
29SEP26 13.50 C 0.00 0.00 0.00 1.03 -0.05 42 2 2,041 0
29SEP26 14.00 C 0.78 0.78 0.78 0.85 -0.05 42 3 834 -3
29SEP26 14.50 C 0.00 0.00 0.00 0.70 -0.05 42 0 483 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 -0.04 42 0 612 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 -0.04 42 0 250 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 40 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.03 42 0 47 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29SEP26 18.00 C 0.22 0.22 0.22 0.16 -0.03 41 30 30 +30
30DEC26 6.50 C 6.40 6.40 6.40 6.48 -0.01 47 1 2 0
30DEC26 6.75 C 0.00 0.00 0.00 6.27 +0.02 57 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 5.98 -0.05 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.73 -0.05 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.48 -0.05 0 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 5.24 -0.05 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.99 -0.05 35 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 4.75 -0.04 36 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.51 -0.05 36 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 4.28 -0.05 37 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 4.06 -0.05 37 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.83 -0.06 37 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 3.62 -0.06 37 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 3.42 -0.05 38 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 3.22 -0.06 38 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.84 +0.02 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 -0.03 36 0 5,467 0
30DEC26 11.50 C 0.00 0.00 0.00 2.18 -0.07 37 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 -0.04 38 0 10,169 0
30DEC26 12.50 C 1.66 1.66 1.60 1.67 -0.06 38 86 210 +85
30DEC26 13.00 C 0.00 0.00 0.00 1.46 -0.06 38 0 196 0
30DEC26 13.50 C 1.22 1.22 1.22 1.27 -0.06 38 33 244 +33
30DEC26 14.00 C 0.00 0.00 0.00 1.11 -0.06 38 0 32 0
30DEC26 14.50 C 0.97 0.97 0.97 0.97 -0.05 39 2 180 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.05 39 0 37 0
30DEC26 15.50 C 0.00 0.00 0.00 0.75 -0.03 40 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 0.64 -0.03 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 -0.03 39 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 6.48 -0.02 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 6.27 +0.02 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.98 -0.05 35 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 5.74 -0.04 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 5.48 -0.05 0 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 5.26 -0.03 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.03 -0.02 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.75 -0.07 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.51 -0.09 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.28 -0.10 31 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 4.06 -0.11 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.84 -0.13 32 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.65 -0.04 33 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 3.47 -0.12 34 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 3.30 -0.11 34 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.97 -0.09 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.66 -0.09 35 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 2.40 -0.07 36 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 2.14 -0.06 36 0 207 0
30MAR27 12.50 C 1.83 1.83 1.83 1.91 -0.04 36 85 168 +55
30MAR27 13.00 C 1.67 1.67 1.67 1.71 -0.05 37 33 677 +33
30MAR27 13.50 C 0.00 0.00 0.00 1.52 -0.05 37 0 134 0
30MAR27 14.00 C 0.00 0.00 0.00 1.36 -0.03 37 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 1.22 -0.04 38 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 1.08 -0.05 38 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 0.97 -0.05 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.86 -0.04 38 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.76 -0.03 38 0 12 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 -0.03 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 -0.03 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.51 -0.03 38 0 0 0
TOTAL CALL 1,753 118,853 +1,171
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 140 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 133 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 126 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 720 0
28MAY26 9.75 P 0.01 0.01 0.01 0.01 0.00 67 1 647 0
28MAY26 10.00 P 0.02 0.02 0.02 0.01 0.00 61 45 995 0
28MAY26 10.50 P 0.03 0.03 0.03 0.02 +0.01 58 4 1,309 -4
28MAY26 11.00 P 0.00 0.00 0.00 0.04 0.00 54 0 2,580 0
28MAY26 11.50 P 0.13 0.13 0.13 0.09 0.00 53 5 2,021 +5
28MAY26 12.00 P 0.24 0.24 0.23 0.18 0.00 51 64 1,077 +10
28MAY26 12.50 P 0.30 0.44 0.30 0.33 +0.01 51 698 1,423 +580
28MAY26 13.00 P 0.65 0.75 0.55 0.57 +0.01 52 234 325 +203
28MAY26 13.50 P 0.00 0.00 0.00 0.88 +0.01 52 0 46 0
28MAY26 14.00 P 0.00 0.00 0.00 1.26 +0.03 54 0 1 0
28MAY26 14.50 P 0.00 0.00 0.00 1.69 +0.06 57 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.17 +0.10 64 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.65 +0.08 70 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.13 +0.08 75 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 3.62 +0.07 80 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.09 +0.04 77 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.57 +0.02 74 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.07 +0.02 79 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 68 0 392 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 3,119 0
29JUN26 8.00 P 0.01 0.01 0.01 0.01 0.00 60 5 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 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 0.02 0.02 0.02 0.01 0.00 47 5 6,131 -5
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 3,322 0
29JUN26 9.50 P 0.03 0.03 0.03 0.02 0.00 45 6 563 -6
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 45 0 399 0
29JUN26 10.00 P 0.05 0.05 0.05 0.04 -0.01 44 1 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 0.00 44 0 1,537 0
29JUN26 11.00 P 0.15 0.15 0.14 0.14 -0.01 43 109 5,036 +66
29JUN26 11.50 P 0.25 0.25 0.24 0.24 -0.01 43 71 800 +71
29JUN26 12.00 P 0.42 0.46 0.42 0.38 -0.02 43 194 6,677 +137
29JUN26 12.50 P 0.60 0.70 0.60 0.59 +0.01 44 165 632 +93
29JUN26 13.00 P 0.90 1.00 0.80 0.84 +0.01 44 104 2,024 +63
29JUN26 13.50 P 1.20 1.30 1.10 1.15 +0.02 45 61 136 +60
29JUN26 14.00 P 0.00 0.00 0.00 1.49 +0.03 46 0 120 0
29JUN26 14.50 P 0.00 0.00 0.00 1.88 +0.01 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.27 -0.01 46 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 +0.02 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.17 0.00 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.70 +0.07 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.20 +0.13 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.68 +0.13 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.13 +0.08 61 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 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 0.03 0.03 0.03 0.02 0.00 44 70 170 +70
30JUL26 8.75 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 0.00 43 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 0.00 42 0 46 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 0.00 43 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 0.00 42 0 242 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 0.00 42 0 302 0
30JUL26 10.50 P 0.00 0.00 0.00 0.19 -0.01 41 0 174 0
30JUL26 11.00 P 0.00 0.00 0.00 0.30 0.00 41 0 252 0
30JUL26 11.50 P 0.00 0.00 0.00 0.44 -0.01 41 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.62 -0.01 40 0 248 0
30JUL26 12.50 P 0.94 0.94 0.94 0.85 -0.01 40 12 232 +12
30JUL26 13.00 P 1.10 1.30 1.10 1.12 0.00 40 30 110 +30
30JUL26 13.50 P 1.50 1.60 1.40 1.42 -0.01 40 84 268 +80
30JUL26 14.00 P 0.00 0.00 0.00 1.81 +0.02 41 0 35 0
30JUL26 14.50 P 0.00 0.00 0.00 2.22 +0.07 43 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.63 +0.09 44 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.06 +0.10 45 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.51 +0.12 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.95 +0.11 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.42 +0.13 46 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.89 +0.14 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.33 +0.09 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 0.00 44 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.11 0.00 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 63 0
28AUG26 9.75 P 0.19 0.19 0.19 0.17 -0.01 43 30 130 +30
28AUG26 10.00 P 0.22 0.22 0.22 0.21 0.00 43 30 203 +30
28AUG26 10.50 P 0.32 0.32 0.32 0.31 -0.01 43 30 111 +27
28AUG26 11.00 P 0.00 0.00 0.00 0.44 -0.01 42 0 61 0
28AUG26 11.50 P 0.00 0.00 0.00 0.61 -0.01 42 0 75 0
28AUG26 12.00 P 0.00 0.00 0.00 0.82 -0.01 42 0 62 0
28AUG26 12.50 P 0.00 0.00 0.00 1.06 -0.01 42 0 156 0
28AUG26 13.00 P 0.00 0.00 0.00 1.35 0.00 43 0 100 0
28AUG26 13.50 P 1.70 1.70 1.70 1.66 0.00 43 55 55 +55
28AUG26 14.00 P 0.00 0.00 0.00 1.99 -0.03 43 0 96 0
28AUG26 14.50 P 0.00 0.00 0.00 2.36 -0.01 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.82 +0.04 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.24 +0.04 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.68 +0.06 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.13 +0.08 50 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.59 +0.08 51 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.06 +0.08 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.55 +0.12 55 0 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 43 0 57 0
29SEP26 7.25 P 0.04 0.04 0.04 0.01 -0.01 40 60 198 -60
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 351 0
29SEP26 8.50 P 0.10 0.10 0.10 0.07 -0.01 42 1 771 0
29SEP26 8.75 P 0.12 0.12 0.12 0.09 -0.01 42 48 1,020 +45
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.02 41 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 708 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.02 41 0 3,304 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 743 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 0.00 42 0 3,427 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 0.00 42 0 9,637 0
29SEP26 11.50 P 0.00 0.00 0.00 0.72 -0.02 41 0 8,140 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 -0.01 41 0 238 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 -0.02 41 0 349 0
29SEP26 13.00 P 0.00 0.00 0.00 1.45 -0.02 41 0 1,965 0
29SEP26 13.50 P 0.00 0.00 0.00 1.76 -0.02 41 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 +0.02 43 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.48 +0.01 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.91 +0.04 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.31 +0.03 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.74 +0.04 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.19 +0.06 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.64 +0.08 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.11 +0.09 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.58 +0.10 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 40 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 40 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 40 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 40 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 -0.01 39 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 -0.01 39 0 173 0
30DEC26 9.00 P 0.25 0.25 0.25 0.22 -0.01 39 4 110 -4
30DEC26 9.25 P 0.00 0.00 0.00 0.27 -0.01 40 0 224 0
30DEC26 9.50 P 0.33 0.33 0.33 0.32 -0.01 39 5 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 -0.02 39 0 125 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 -0.02 39 0 312 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 -0.02 39 0 368 0
30DEC26 11.00 P 0.79 0.79 0.77 0.76 -0.01 40 228 338 +228
30DEC26 11.50 P 0.00 0.00 0.00 0.96 -0.01 39 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 1.19 -0.01 40 0 5,110 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 -0.01 40 0 240 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 0.00 40 0 180 0
30DEC26 13.50 P 0.00 0.00 0.00 2.05 -0.01 40 0 90 0
30DEC26 14.00 P 2.46 2.46 2.46 2.38 -0.01 40 30 30 +30
30DEC26 14.50 P 0.00 0.00 0.00 2.72 -0.03 40 0 55 0
30DEC26 15.00 P 0.00 0.00 0.00 3.09 -0.03 40 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 3.52 +0.03 42 0 55 0
30DEC26 16.00 P 0.00 0.00 0.00 3.93 +0.03 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.34 +0.03 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.77 +0.04 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.19 +0.02 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.63 +0.02 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 39 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 38 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 -0.01 38 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.19 -0.01 38 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 -0.01 38 0 5 0
30MAR27 8.75 P 0.32 0.32 0.30 0.27 -0.01 38 52 92 +46
30MAR27 9.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 -0.02 38 0 1 0
30MAR27 9.50 P 0.46 0.46 0.46 0.43 -0.02 38 5 5 +5
30MAR27 9.75 P 0.52 0.52 0.52 0.50 -0.02 38 10 40 +10
30MAR27 10.00 P 0.00 0.00 0.00 0.57 -0.02 38 0 62 0
30MAR27 10.50 P 0.00 0.00 0.00 0.74 -0.01 38 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.92 -0.03 38 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 1.13 -0.01 38 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 1.37 -0.02 38 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 -0.01 38 0 246 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 0.00 39 0 340 0
30MAR27 13.50 P 0.00 0.00 0.00 2.23 +0.01 39 0 280 0
30MAR27 14.00 P 0.00 0.00 0.00 2.56 +0.01 39 0 120 0
30MAR27 14.50 P 0.00 0.00 0.00 2.91 0.00 39 0 104 0
30MAR27 15.00 P 0.00 0.00 0.00 3.29 +0.01 40 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.67 +0.02 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.07 +0.03 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.48 +0.03 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.91 +0.05 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.34 +0.06 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.78 +0.08 42 0 0 0
TOTAL PUT 2,556 112,714 +1,907
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$ 19.56
28MAY26 14.50 C 0.00 0.00 0.00 5.08 +0.09 60 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.58 +0.09 53 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.08 +0.08 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.58 +0.15 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.08 +0.14 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.59 +0.14 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.11 +0.12 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.66 +0.11 35 0 0 0
28MAY26 18.50 C 1.23 1.23 1.23 1.23 +0.04 33 30 12 -22
28MAY26 19.00 C 0.00 0.00 0.00 0.88 +0.03 34 0 52 0
28MAY26 19.50 C 0.60 0.60 0.60 0.59 +0.02 34 4 254 0
28MAY26 20.00 C 0.39 0.39 0.37 0.38 +0.01 35 16 771 0
28MAY26 21.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 1,076 0
28MAY26 22.00 C 0.06 0.06 0.06 0.04 0.00 36 50 1,726 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 67 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.08 +0.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.59 +0.15 69 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.09 +0.15 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.59 +0.15 55 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.09 +0.15 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.59 +0.15 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.09 +0.15 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.59 +0.15 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.08 +0.06 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.58 +0.05 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.08 +0.03 0 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 3.61 +0.03 31 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.16 +0.04 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.71 +0.12 35 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.29 +0.11 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.91 +0.11 36 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 1.53 +0.04 35 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 1.23 +0.04 35 0 554 0
29JUN26 19.50 C 0.00 0.00 0.00 0.96 +0.03 35 1 334 0
29JUN26 20.00 C 0.72 0.72 0.72 0.74 +0.01 35 11 3,346 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.43 +0.01 35 0 2,682 0
29JUN26 22.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 3,230 0
29JUN26 23.00 C 0.00 0.00 0.00 0.12 0.00 36 0 1,113 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 0.00 36 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 46 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 4.59 +0.03 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.13 +0.03 34 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 3.68 +0.03 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.26 +0.03 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.85 +0.11 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.47 +0.10 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.12 +0.09 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.79 +0.04 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.52 +0.04 36 0 80 0
30JUL26 19.50 C 0.00 0.00 0.00 1.27 +0.03 36 0 72 0
30JUL26 20.00 C 0.00 0.00 0.00 1.06 +0.03 36 0 313 0
30JUL26 21.00 C 0.00 0.00 0.00 0.72 +0.01 36 0 382 0
30JUL26 22.00 C 0.49 0.49 0.49 0.49 +0.03 37 1 414 +1
30JUL26 23.00 C 0.00 0.00 0.00 0.31 +0.01 37 0 142 0
30JUL26 24.00 C 0.00 0.00 0.00 0.20 +0.01 37 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.07 0.00 37 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 4.66 +0.03 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.22 +0.03 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.81 +0.03 38 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.44 +0.05 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.07 +0.11 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.73 +0.10 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.42 +0.09 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.08 +0.05 38 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 1.82 +0.04 38 0 70 0
28AUG26 19.50 C 0.00 0.00 0.00 1.58 +0.04 38 0 38 0
28AUG26 20.00 C 0.00 0.00 0.00 1.38 +0.04 38 0 82 0
28AUG26 21.00 C 0.00 0.00 0.00 1.03 +0.03 39 0 276 0
28AUG26 22.00 C 0.74 0.74 0.74 0.75 +0.01 39 2 84 +2
28AUG26 23.00 C 0.00 0.00 0.00 0.56 +0.01 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.41 +0.02 40 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.59 +0.15 40 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.10 +0.09 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.61 +0.09 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.09 +0.05 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.60 +0.03 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.15 +0.04 35 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.71 +0.03 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.29 +0.03 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.89 +0.03 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.52 +0.03 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.29 +0.12 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.96 +0.10 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 2.67 +0.11 40 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.39 +0.09 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.08 +0.10 39 0 125 0
29SEP26 19.50 C 0.00 0.00 0.00 1.85 +0.08 39 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 1.65 +0.09 39 0 1,051 0
29SEP26 21.00 C 0.00 0.00 0.00 1.29 +0.07 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.00 +0.06 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.77 +0.05 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 +0.03 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.44 +0.01 40 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.34 +0.02 40 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.10 +0.07 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.61 +0.04 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.16 +0.03 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.74 +0.04 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.34 +0.03 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.97 +0.05 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.62 +0.07 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.28 +0.08 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.97 +0.09 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 3.66 +0.10 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.38 +0.10 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.21 +0.21 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.95 +0.18 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.63 +0.10 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 2.41 +0.09 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.21 +0.09 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.84 +0.08 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.52 +0.06 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.26 +0.04 39 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.05 +0.02 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.89 +0.04 40 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.73 +0.04 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.60 +0.03 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.49 +0.04 40 0 340 0
30DEC26 29.00 C 0.00 0.00 0.00 0.40 +0.03 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 +0.02 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 +0.02 40 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 5.64 +0.03 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.30 +0.04 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.97 +0.04 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.66 +0.05 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.36 +0.06 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.08 +0.07 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.81 +0.07 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.55 +0.07 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.31 +0.07 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.08 -0.08 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.87 +0.08 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.67 +0.07 38 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 2.30 +0.07 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.98 +0.05 38 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 1.70 +0.02 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.48 +0.02 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.30 +0.02 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.12 +0.04 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.94 +0.04 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.81 +0.02 40 0 37 0
30MAR27 29.00 C 0.00 0.00 0.00 0.70 +0.03 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.59 +0.03 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 +0.02 40 0 11 0
TOTAL CALL 115 52,063 -18
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 438 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 157 0
28MAY26 17.50 P 0.08 0.08 0.08 0.04 -0.02 36 30 374 +30
28MAY26 18.00 P 0.14 0.14 0.14 0.09 -0.04 36 90 442 +90
28MAY26 18.50 P 0.27 0.27 0.22 0.18 -0.06 36 6 953 -2
28MAY26 19.00 P 0.39 0.40 0.37 0.33 -0.08 36 19 1,280 -3
28MAY26 19.50 P 0.00 0.00 0.00 0.55 -0.08 37 0 372 0
28MAY26 20.00 P 0.00 0.00 0.00 0.83 -0.11 37 0 637 0
28MAY26 21.00 P 1.68 1.68 1.68 1.60 -0.05 40 1 556 +1
28MAY26 22.00 P 0.00 0.00 0.00 2.46 -0.15 35 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 3.50 -0.09 54 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 4.49 -0.10 63 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.49 -0.10 72 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.49 -0.10 81 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.49 -0.10 90 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.49 -0.10 98 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.49 -0.11 106 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.49 -0.10 113 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.51 -0.08 126 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.49 -0.10 126 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 37 0 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 1,947 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 369 0
29JUN26 17.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.31 -0.04 36 0 1,090 0
29JUN26 18.00 P 0.48 0.48 0.48 0.45 -0.06 36 4 435 -4
29JUN26 18.50 P 0.00 0.00 0.00 0.63 -0.06 36 0 894 0
29JUN26 19.00 P 0.00 0.00 0.00 0.85 -0.06 37 0 8,584 0
29JUN26 19.50 P 1.08 1.10 1.08 1.11 -0.06 37 23 1,172 +2
29JUN26 20.00 P 0.00 0.00 0.00 1.39 -0.08 36 0 3,154 0
29JUN26 21.00 P 0.00 0.00 0.00 2.10 -0.09 37 0 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 2.87 -0.13 35 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 3.83 -0.05 41 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.78 -0.04 44 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.75 -0.03 47 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.73 -0.03 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.72 -0.03 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.70 -0.11 56 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.64 -0.15 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.72 -0.06 68 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.72 -0.06 72 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.68 -0.13 69 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 38 0
30JUL26 16.50 P 0.00 0.00 0.00 0.29 -0.04 37 0 0 0
30JUL26 17.00 P 0.48 0.48 0.44 0.41 -0.04 37 39 45 +39
30JUL26 17.50 P 0.55 0.55 0.55 0.55 -0.05 37 2 39 +2
30JUL26 18.00 P 0.00 0.00 0.00 0.72 -0.05 37 0 54 0
30JUL26 18.50 P 0.00 0.00 0.00 0.92 -0.05 37 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 1.15 -0.05 37 0 34 0
30JUL26 19.50 P 0.00 0.00 0.00 1.40 -0.06 37 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.68 -0.08 37 0 230 0
30JUL26 21.00 P 0.00 0.00 0.00 2.36 -0.09 37 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 3.09 -0.12 37 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 3.99 -0.04 40 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.88 -0.04 40 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.80 -0.05 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.76 -0.04 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.73 -0.05 44 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.72 -0.09 47 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.70 -0.09 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.72 -0.07 55 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.72 -0.06 58 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.70 -0.11 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.39 -0.03 40 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.51 -0.04 40 0 34 0
28AUG26 17.00 P 0.00 0.00 0.00 0.65 -0.05 40 0 4 0
28AUG26 17.50 P 0.82 0.82 0.82 0.83 -0.04 40 2 5 +2
28AUG26 18.00 P 0.00 0.00 0.00 1.02 -0.06 40 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.24 -0.06 40 0 120 0
28AUG26 19.00 P 0.00 0.00 0.00 1.48 -0.06 40 0 160 0
28AUG26 19.50 P 0.00 0.00 0.00 1.76 -0.05 41 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.05 -0.07 41 0 190 0
28AUG26 21.00 P 0.00 0.00 0.00 2.70 -0.11 41 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 3.45 -0.04 42 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 4.26 -0.04 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.11 -0.04 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.00 -0.04 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.91 -0.04 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.84 -0.05 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.78 -0.06 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.77 -0.03 49 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 0.06 -0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.01 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 0.18 -0.01 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.25 -0.01 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.01 40 0 6 0
29SEP26 15.50 P 0.50 0.50 0.50 0.43 -0.02 40 12 38 +12
29SEP26 16.00 P 0.00 0.00 0.00 0.55 -0.03 40 0 315 0
29SEP26 16.50 P 0.00 0.00 0.00 0.69 -0.03 41 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 0.86 -0.03 41 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.03 -0.05 41 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.25 -0.04 41 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.47 -0.06 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.73 -0.05 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.00 -0.07 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.29 -0.07 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.94 -0.08 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 3.66 -0.10 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.45 -0.11 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.29 -0.11 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.17 -0.13 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.09 -0.13 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.04 -0.09 49 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 9.01 -0.06 52 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.98 -0.04 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.94 -0.04 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.91 -0.04 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.88 -0.05 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 0.00 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.31 -0.01 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.39 -0.01 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.50 -0.01 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 -0.02 40 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.75 -0.02 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 -0.03 40 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 -0.03 40 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.25 -0.04 40 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.47 -0.04 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.69 -0.04 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.94 -0.05 40 0 175 0
30DEC26 19.00 P 0.00 0.00 0.00 2.20 -0.05 41 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 2.47 -0.06 41 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 2.77 -0.06 41 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 3.41 -0.07 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.09 -0.09 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.85 -0.08 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.64 -0.10 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.47 -0.12 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.35 -0.11 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.25 -0.12 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.18 -0.09 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.13 -0.06 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.07 -0.05 49 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.01 -0.05 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.97 -0.04 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.73 -0.03 40 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 0.87 -0.03 40 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 -0.04 40 0 31 0
30MAR27 16.00 P 0.00 0.00 0.00 1.20 -0.05 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.38 -0.05 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 1.60 -0.05 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 1.82 -0.05 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.05 -0.06 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.31 -0.06 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 2.57 -0.06 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 2.85 -0.07 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.15 -0.08 41 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 3.77 -0.09 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 4.46 -0.09 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.19 -0.10 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.95 -0.11 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.77 -0.11 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.60 -0.12 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.48 -0.10 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.37 -0.08 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.29 -0.05 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.20 -0.05 46 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.13 -0.11 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.09 -0.08 48 0 0 0
TOTAL PUT 228 56,034 +169
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$ 41.42
28MAY26 26.00 C 0.00 0.00 0.00 15.45 -0.28 77 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.45 -0.20 67 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.45 -0.28 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.45 -0.27 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.45 -0.30 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.45 -0.28 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.45 -0.29 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.46 -0.29 43 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.46 -0.28 37 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 6.46 -0.29 31 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 5.46 -0.20 25 0 165 0
28MAY26 37.00 C 4.31 4.31 4.31 4.46 -0.20 18 4 312 -4
28MAY26 38.00 C 3.35 3.35 3.35 3.53 -0.14 28 1 484 -1
28MAY26 39.00 C 0.00 0.00 0.00 2.52 -0.19 21 2 1,332 0
28MAY26 40.00 C 1.70 1.72 1.52 1.64 -0.19 20 25 1,088 -9
28MAY26 41.00 C 1.08 1.08 0.82 0.94 -0.14 20 21 849 +3
28MAY26 42.00 C 0.53 0.53 0.41 0.47 -0.09 20 33 598 +23
28MAY26 43.00 C 0.26 0.26 0.26 0.21 -0.05 21 2 519 +1
28MAY26 44.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 101 0
28MAY26 45.00 C 0.00 0.00 0.00 0.03 0.00 22 0 47 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 16.48 -0.28 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.49 -0.27 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.49 -0.27 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.49 -0.28 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.49 -0.27 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.50 -0.27 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.50 -0.28 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.50 -0.28 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 8.50 -0.30 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.51 -0.30 24 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 6.51 -0.30 19 0 884 0
29JUN26 36.00 C 0.00 0.00 0.00 5.52 -0.20 20 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 4.54 -0.20 19 0 998 0
29JUN26 38.00 C 0.00 0.00 0.00 3.54 -0.25 15 0 2,042 0
29JUN26 39.00 C 0.00 0.00 0.00 2.70 -0.19 19 3 897 +1
29JUN26 40.00 C 1.90 1.90 1.82 1.93 -0.13 19 21 1,433 -5
29JUN26 41.00 C 0.00 0.00 0.00 1.30 -0.12 20 0 481 0
29JUN26 42.00 C 0.81 0.81 0.71 0.80 -0.12 19 140 1,341 +140
29JUN26 43.00 C 0.49 0.49 0.44 0.45 -0.10 19 7 546 +6
29JUN26 44.00 C 0.31 0.31 0.31 0.23 -0.07 19 30 716 0
29JUN26 45.00 C 0.17 0.17 0.17 0.11 -0.04 19 20 539 +11
29JUN26 46.00 C 0.10 0.10 0.10 0.05 -0.02 19 1 502 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 14.49 -0.28 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.49 -0.28 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.49 -0.27 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.50 -0.28 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.50 -0.28 28 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.50 -0.29 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.50 -0.30 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.51 -0.30 22 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 6.51 -0.32 17 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 5.53 -0.20 20 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 4.56 -0.20 20 0 460 0
30JUL26 38.00 C 0.00 0.00 0.00 3.64 -0.20 20 0 151 0
30JUL26 39.00 C 0.00 0.00 0.00 2.79 -0.20 20 0 110 0
30JUL26 40.00 C 2.01 2.01 1.93 2.07 -0.13 20 35 179 -35
30JUL26 41.00 C 0.00 0.00 0.00 1.49 -0.10 20 0 110 0
30JUL26 42.00 C 1.12 1.12 1.12 1.02 -0.11 20 1 201 0
30JUL26 43.00 C 0.00 0.00 0.00 0.67 -0.11 20 0 195 0
30JUL26 44.00 C 0.46 0.46 0.46 0.42 -0.09 20 2 93 +2
30JUL26 45.00 C 0.31 0.31 0.31 0.26 -0.06 20 22 201 +22
30JUL26 46.00 C 0.00 0.00 0.00 0.16 -0.04 20 0 62 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 26 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 11.50 -0.28 33 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.50 -0.28 29 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.50 -0.29 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.50 -0.30 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.51 -0.30 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.52 -0.31 21 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.54 -0.20 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.59 -0.20 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.70 -0.19 20 0 1 0
28AUG26 39.00 C 2.90 2.90 2.90 2.90 -0.17 20 2 18 0
28AUG26 40.00 C 2.18 2.18 2.09 2.24 -0.10 20 16 15 -15
28AUG26 41.00 C 0.00 0.00 0.00 1.69 -0.09 20 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 1.23 -0.10 20 0 76 0
28AUG26 43.00 C 0.00 0.00 0.00 0.88 -0.09 20 0 55 0
28AUG26 44.00 C 0.00 0.00 0.00 0.62 -0.07 20 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.43 -0.05 20 0 1 0
28AUG26 46.00 C 0.00 0.00 0.00 0.29 -0.04 20 0 450 0
28AUG26 47.00 C 0.00 0.00 0.00 0.19 -0.04 20 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 0.02 - 21 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 16.48 -0.28 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.49 -0.28 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.49 -0.28 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.49 -0.28 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.49 -0.29 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.50 -0.28 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.50 -0.28 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.50 -0.29 23 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 8.50 -0.30 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.51 -0.30 21 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 6.52 -0.31 20 0 31 0
29SEP26 36.00 C 5.55 5.55 5.55 5.56 -0.24 20 15 200 +15
29SEP26 37.00 C 0.00 0.00 0.00 4.65 -0.18 20 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 3.74 -0.22 19 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 3.03 -0.16 20 0 97 0
29SEP26 40.00 C 0.00 0.00 0.00 2.43 -0.10 20 0 62 0
29SEP26 41.00 C 1.85 1.86 1.80 1.86 -0.14 20 14 55 +3
29SEP26 42.00 C 0.00 0.00 0.00 1.45 -0.11 20 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 1.15 -0.04 21 0 51 0
29SEP26 44.00 C 0.00 0.00 0.00 0.88 -0.02 21 0 399 0
29SEP26 45.00 C 0.00 0.00 0.00 0.66 -0.01 21 0 231 0
29SEP26 46.00 C 0.00 0.00 0.00 0.49 0.00 21 0 63 0
29SEP26 47.00 C 0.40 0.40 0.40 0.35 0.00 20 30 67 +30
29SEP26 48.00 C 0.00 0.00 0.00 0.25 0.00 20 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 0.00 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 0.00 21 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 0.00 20 0 34 0
30DEC26 25.00 C 0.00 0.00 0.00 16.48 -0.28 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.49 -0.28 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.49 -0.28 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.49 -0.28 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.49 -0.29 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.50 -0.28 26 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.50 -0.28 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 9.50 -0.29 20 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 8.52 -0.28 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 7.51 -0.30 18 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 6.66 -0.22 22 0 81 0
30DEC26 36.00 C 0.00 0.00 0.00 5.82 -0.19 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 5.06 -0.18 22 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 4.38 -0.16 22 0 246 0
30DEC26 39.00 C 0.00 0.00 0.00 3.76 -0.04 22 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 3.12 -0.25 21 1 140 0
30DEC26 41.00 C 0.00 0.00 0.00 2.67 -0.13 21 0 138 0
30DEC26 42.00 C 1.90 1.90 1.90 2.26 -0.11 21 4 138 +4
30DEC26 43.00 C 0.00 0.00 0.00 1.89 -0.12 21 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 1.59 -0.10 21 0 67 0
30DEC26 45.00 C 0.00 0.00 0.00 1.32 -0.08 21 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.08 -0.09 21 0 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.89 -0.07 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.74 -0.04 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.61 -0.03 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.47 -0.04 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.27 - 22 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 15.49 -0.28 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.49 -0.28 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.49 -0.28 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.49 -0.29 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.50 -0.28 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.50 -0.28 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.52 -0.27 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.57 -0.24 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.51 -0.33 14 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.85 -0.08 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.08 -0.20 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 5.38 -0.12 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 4.76 -0.19 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 4.17 -0.19 20 0 6 0
30MAR27 40.00 C 0.00 0.00 0.00 3.53 -0.18 20 0 20 0
30MAR27 41.00 C 0.00 0.00 0.00 3.08 -0.16 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.65 -0.15 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 2.28 -0.15 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.95 -0.14 20 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 1.65 -0.14 20 0 65 0
30MAR27 46.00 C 0.00 0.00 0.00 1.41 -0.11 20 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 1.18 -0.11 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 1.00 -0.09 20 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.83 -0.09 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.74 -0.03 21 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.46 - 21 0 0 -
TOTAL CALL 452 24,222 +192
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 36 0 483 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 440 0
28MAY26 37.00 P 0.04 0.04 0.04 0.01 0.00 25 17 1,113 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1,604 0
28MAY26 39.00 P 0.10 0.10 0.10 0.07 +0.02 22 10 1,172 0
28MAY26 40.00 P 0.20 0.26 0.20 0.21 +0.04 21 37 526 +32
28MAY26 41.00 P 0.28 0.57 0.28 0.50 +0.05 21 69 471 +37
28MAY26 42.00 P 1.06 1.12 1.06 1.04 +0.10 21 29 107 -10
28MAY26 43.00 P 0.00 0.00 0.00 1.78 +0.14 22 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 2.62 +0.18 21 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 3.58 +0.19 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 4.58 +0.20 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.58 +0.20 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.58 +0.20 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.67 +0.29 52 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.67 +0.29 57 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.17 - 69 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 23 0 463 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 20 0 797 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 20 0 949 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 0.00 19 0 720 0
29JUN26 37.00 P 0.20 0.23 0.20 0.15 +0.01 19 13 2,563 0
29JUN26 38.00 P 0.36 0.38 0.36 0.31 +0.01 19 30 1,330 +14
29JUN26 39.00 P 0.63 0.67 0.62 0.58 +0.02 19 137 744 +137
29JUN26 40.00 P 1.05 1.05 1.05 1.01 +0.08 19 1 811 +1
29JUN26 41.00 P 1.58 1.58 1.58 1.54 +0.10 19 9 390 +9
29JUN26 42.00 P 0.00 0.00 0.00 2.20 +0.12 19 0 171 0
29JUN26 43.00 P 2.87 3.15 2.87 2.96 +0.13 18 130 315 +130
29JUN26 44.00 P 0.00 0.00 0.00 3.87 +0.16 19 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 4.80 +0.18 19 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 5.77 +0.20 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.75 +0.36 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.78 +0.42 26 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 8.76 +0.41 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.75 +0.41 28 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 12.23 +0.40 29 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.72 +0.42 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.21 +0.41 32 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.71 +0.41 41 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 31 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 0.00 21 0 78 0
30JUL26 33.00 P 0.10 0.10 0.10 0.02 -0.01 20 40 211 -18
30JUL26 34.00 P 0.00 0.00 0.00 0.05 0.00 20 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.10 0.00 20 0 385 0
30JUL26 36.00 P 0.26 0.26 0.26 0.20 0.00 20 26 805 +26
30JUL26 37.00 P 0.00 0.00 0.00 0.35 0.00 20 0 665 0
30JUL26 38.00 P 0.58 0.58 0.58 0.58 +0.02 20 1 912 0
30JUL26 39.00 P 0.95 0.95 0.95 0.89 +0.04 20 1 119 +1
30JUL26 40.00 P 1.40 1.40 1.37 1.30 +0.05 19 6 240 0
30JUL26 41.00 P 1.88 1.88 1.88 1.89 +0.11 20 5 115 0
30JUL26 42.00 P 0.00 0.00 0.00 2.51 +0.10 20 0 66 0
30JUL26 43.00 P 0.00 0.00 0.00 3.24 +0.12 20 0 75 0
30JUL26 44.00 P 0.00 0.00 0.00 4.05 +0.13 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 4.92 +0.15 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 5.84 +0.17 20 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 6.79 +0.27 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 7.88 +0.40 26 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.85 +0.34 27 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.83 +0.40 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.32 - 33 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 0.00 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 0.06 +0.01 20 0 38 0
28AUG26 34.00 P 0.15 0.15 0.15 0.11 +0.01 20 6 17 0
28AUG26 35.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 39 0
28AUG26 36.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 48 0
28AUG26 37.00 P 0.51 0.51 0.51 0.52 +0.03 20 5 638 0
28AUG26 38.00 P 0.00 0.00 0.00 0.78 +0.06 20 0 16 0
28AUG26 39.00 P 1.15 1.15 1.13 1.12 +0.08 20 11 116 +10
28AUG26 40.00 P 1.56 1.59 1.56 1.54 +0.07 20 7 172 +7
28AUG26 41.00 P 0.00 0.00 0.00 2.09 +0.11 20 0 16 0
28AUG26 42.00 P 0.00 0.00 0.00 2.70 +0.11 20 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 3.41 +0.13 20 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 4.20 +0.15 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.03 +0.15 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.92 +0.17 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.84 +0.26 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.90 +0.35 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 8.87 +0.36 25 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.84 +0.36 26 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.32 - 30 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 21 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 471 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 +0.02 20 0 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.19 +0.03 20 0 173 0
29SEP26 35.00 P 0.30 0.31 0.30 0.31 +0.04 20 7 631 +2
29SEP26 36.00 P 0.00 0.00 0.00 0.46 +0.03 20 0 193 0
29SEP26 37.00 P 0.00 0.00 0.00 0.68 +0.04 20 0 576 0
29SEP26 38.00 P 0.00 0.00 0.00 0.97 +0.08 20 0 176 0
29SEP26 39.00 P 0.00 0.00 0.00 1.33 +0.09 20 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 1.76 +0.12 20 0 79 0
29SEP26 41.00 P 2.30 2.32 2.30 2.28 +0.13 20 31 18 -14
29SEP26 42.00 P 0.00 0.00 0.00 2.96 +0.20 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.64 +0.18 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.38 +0.19 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.18 +0.19 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.04 +0.21 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.00 +0.38 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.93 +0.37 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.89 +0.38 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.85 +0.37 24 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.32 +0.41 27 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 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.07 0.00 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 0.00 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 138 0
30DEC26 32.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.38 +0.01 22 0 94 0
30DEC26 34.00 P 0.00 0.00 0.00 0.53 +0.01 22 0 236 0
30DEC26 35.00 P 0.00 0.00 0.00 0.73 +0.02 22 0 293 0
30DEC26 36.00 P 0.00 0.00 0.00 0.98 +0.02 22 0 120 0
30DEC26 37.00 P 1.32 1.32 1.32 1.29 +0.03 22 3 62 0
30DEC26 38.00 P 0.00 0.00 0.00 1.65 +0.04 22 0 42 0
30DEC26 39.00 P 0.00 0.00 0.00 2.07 +0.05 22 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 2.55 +0.06 22 0 22 0
30DEC26 41.00 P 0.00 0.00 0.00 3.10 +0.07 22 0 3 0
30DEC26 42.00 P 0.00 0.00 0.00 3.59 -0.02 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.22 +0.09 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.92 +0.11 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.65 +0.12 22 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 6.43 -0.06 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.47 +0.14 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.35 +0.16 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 9.27 +0.17 26 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.21 +0.18 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.65 - 29 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.16 -0.01 20 2 23 -2
30MAR27 31.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.35 -0.01 21 2 63 +2
30MAR27 33.00 P 0.55 0.55 0.55 0.48 -0.01 20 2 80 +2
30MAR27 34.00 P 0.00 0.00 0.00 0.67 0.00 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 0.89 -0.01 21 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 0.00 21 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.47 0.00 21 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 1.85 +0.01 21 0 24 0
30MAR27 39.00 P 0.00 0.00 0.00 2.28 +0.02 21 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 2.75 +0.02 21 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 3.30 +0.04 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 3.88 +0.05 21 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.39 +0.05 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.07 +0.07 20 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 5.78 +0.08 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.75 +0.11 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.56 +0.11 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.43 +0.12 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.33 +0.15 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.25 +0.15 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.67 - 27 0 0 -
TOTAL PUT 637 29,492 +366
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$ 87.35
28MAY26 55.00 C 0.00 0.00 0.00 32.36 -0.84 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.86 -0.84 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.36 -0.85 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.87 -0.84 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.37 -0.85 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.87 -0.85 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.37 -0.86 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.93 -0.50 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.43 -0.51 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.96 -0.50 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.54 -0.50 27 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 5.30 -0.47 27 0 45 0
28MAY26 85.00 C 3.42 3.45 3.42 3.38 -0.42 27 45 247 +45
28MAY26 87.50 C 2.05 2.07 1.71 1.86 -0.32 26 164 522 -104
28MAY26 90.00 C 1.18 1.18 0.95 0.96 -0.23 27 300 465 +175
28MAY26 92.50 C 0.51 0.51 0.39 0.42 -0.14 27 202 587 +156
28MAY26 95.00 C 0.22 0.22 0.22 0.16 -0.07 27 14 252 -14
28MAY26 97.50 C 0.13 0.13 0.13 0.05 -0.03 27 15 191 -15
28MAY26 100.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 66 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.88 -0.79 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.39 -0.81 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.89 -0.81 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.40 -0.81 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.90 -0.81 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.41 -0.81 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.92 -0.80 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.44 -0.79 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 15.01 -0.91 38 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 12.47 -0.51 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.01 -0.52 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.64 -0.53 26 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 5.47 -0.53 25 0 243 0
29JUN26 85.00 C 3.79 3.79 3.76 3.75 -0.41 27 19 291 -19
29JUN26 87.50 C 2.79 2.79 2.36 2.30 -0.47 26 245 473 +211
29JUN26 90.00 C 1.73 1.76 1.49 1.32 -0.38 26 110 1,740 +110
29JUN26 92.50 C 1.06 1.06 1.02 0.70 -0.28 26 23 305 +8
29JUN26 95.00 C 0.00 0.00 0.00 0.36 -0.19 26 0 1,123 0
29JUN26 97.50 C 0.00 0.00 0.00 0.18 -0.11 26 0 269 0
29JUN26 100.00 C 0.35 0.35 0.35 0.09 -0.06 26 6 533 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 152 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 208 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 957 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.40 -0.85 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.91 -0.84 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.41 -0.87 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.91 -0.86 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.44 -0.86 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.94 -0.87 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.45 -0.88 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.01 -0.91 34 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.48 -0.67 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.05 -0.52 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.76 -0.52 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.71 -0.53 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 4.17 -0.36 27 0 150 0
30JUL26 87.50 C 3.31 3.31 2.90 2.86 -0.41 26 63 337 +48
30JUL26 90.00 C 0.00 0.00 0.00 1.92 -0.34 26 0 201 0
30JUL26 92.50 C 0.00 0.00 0.00 1.28 -0.26 26 0 1,074 0
30JUL26 95.00 C 1.15 1.15 1.04 0.84 -0.20 26 72 96 -10
30JUL26 97.50 C 0.00 0.00 0.00 0.55 -0.15 26 0 42 0
30JUL26 100.00 C 0.00 0.00 0.00 0.35 -0.11 26 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 0.22 -0.08 26 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 0.14 -0.05 26 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.08 -0.04 26 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 4 0
28AUG26 62.50 C 0.00 0.00 0.00 24.92 -0.85 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.44 -0.86 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.95 -0.86 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.46 -0.87 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.01 -0.91 32 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.50 -0.65 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.12 -0.54 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.95 -0.52 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.24 -0.32 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.68 -0.46 27 0 86 0
28AUG26 87.50 C 3.70 3.70 3.56 3.46 -0.42 27 52 81 +42
28AUG26 90.00 C 0.00 0.00 0.00 2.55 -0.36 26 0 37 0
28AUG26 92.50 C 0.00 0.00 0.00 1.87 -0.30 26 0 32 0
28AUG26 95.00 C 1.53 1.54 1.53 1.37 -0.24 26 9 69 +9
28AUG26 97.50 C 1.18 1.18 1.18 0.98 -0.19 26 5 65 +5
28AUG26 100.00 C 0.00 0.00 0.00 0.70 -0.14 26 0 60 0
28AUG26 102.50 C 0.00 0.00 0.00 0.49 -0.12 26 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.32 -0.11 26 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 0.22 -0.07 26 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 0.15 -0.06 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.40 -0.85 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.91 -0.84 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.41 -0.87 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.92 -0.85 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.44 -0.86 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.95 -0.86 0 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.46 -0.87 28 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.01 -0.91 28 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 12.53 -0.68 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.21 -0.51 25 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 8.11 -0.51 25 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 6.35 -0.48 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.09 -0.46 26 0 520 0
29SEP26 87.50 C 4.30 4.30 4.30 3.95 -0.41 26 20 502 -20
29SEP26 90.00 C 0.00 0.00 0.00 3.06 -0.36 26 0 219 0
29SEP26 92.50 C 0.00 0.00 0.00 2.35 -0.30 26 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 1.79 -0.26 26 0 21 0
29SEP26 97.50 C 0.00 0.00 0.00 1.33 -0.25 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.00 -0.20 25 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 0.74 -0.16 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.52 -0.14 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.38 -0.10 25 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.27 -0.08 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 -0.06 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 -0.05 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.40 -0.85 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.91 -0.98 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.41 -0.96 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.92 -0.85 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.44 -0.97 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.95 -0.86 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.46 -0.87 23 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 15.03 -0.89 24 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.82 -0.59 25 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.84 -0.43 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.14 -0.39 25 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 7.73 -0.35 25 0 30 0
30DEC26 85.00 C 6.72 6.72 6.72 6.37 -0.56 25 15 40 +15
30DEC26 87.50 C 0.00 0.00 0.00 5.38 -0.50 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.52 -0.41 25 0 2,309 0
30DEC26 92.50 C 0.00 0.00 0.00 3.73 -0.44 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.24 -0.20 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.65 -0.19 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.18 -0.16 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.76 -0.12 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.38 -0.17 25 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.11 -0.13 25 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 0.91 -0.09 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.71 -0.09 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.55 -0.07 25 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.44 -0.05 25 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 32.43 -0.98 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.93 -0.96 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.43 -0.99 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.92 -0.98 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.44 -1.00 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.96 -0.85 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.53 -0.89 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.31 -0.64 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.29 -0.54 24 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 11.58 -0.53 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.08 -0.51 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 8.77 -0.52 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.63 -0.51 24 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.70 -0.41 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 5.70 -0.53 24 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 4.75 -0.62 24 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.20 -0.41 24 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 3.52 -0.41 24 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 2.99 -0.35 24 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.54 -0.29 24 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 2.11 -0.27 24 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.72 -0.29 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.42 -0.26 24 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.19 -0.22 24 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 0.97 -0.21 24 0 1,112 0
TOTAL CALL 1,379 18,678 +642
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 75 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.08 0.08 0.08 0.01 0.00 30 40 275 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 0.00 28 0 530 0
28MAY26 80.00 P 0.22 0.22 0.22 0.11 +0.01 27 1 711 0
28MAY26 82.50 P 0.45 0.45 0.45 0.37 +0.03 27 1 970 0
28MAY26 85.00 P 0.89 1.05 0.89 0.97 +0.09 27 108 1,261 +8
28MAY26 87.50 P 1.89 2.07 1.77 2.03 +0.17 28 317 440 -188
28MAY26 90.00 P 3.44 3.52 3.44 3.52 +0.19 27 104 388 0
28MAY26 92.50 P 0.00 0.00 0.00 5.48 +0.37 27 0 203 0
28MAY26 95.00 P 0.00 0.00 0.00 7.74 +0.44 27 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 10.16 +0.48 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.65 +0.50 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.23 +0.58 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.72 +0.57 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.22 +0.57 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.71 +0.56 58 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.21 +0.56 63 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.72 +0.57 68 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 30.22 +0.57 73 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 0.01 -0.01 26 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 309 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 1,029 0
29JUN26 72.50 P 0.34 0.34 0.34 0.22 -0.04 26 1 484 +1
29JUN26 75.00 P 0.54 0.54 0.54 0.49 -0.05 26 15 283 0
29JUN26 77.50 P 0.91 0.93 0.90 0.95 -0.05 26 182 307 -59
29JUN26 80.00 P 1.61 1.65 1.55 1.61 -0.03 25 67 465 +62
29JUN26 82.50 P 2.47 2.61 2.44 2.62 +0.01 25 66 1,046 +36
29JUN26 85.00 P 3.67 3.93 3.63 3.93 +0.07 24 109 345 +64
29JUN26 87.50 P 5.26 5.46 5.26 5.54 +0.14 24 38 438 -5
29JUN26 90.00 P 7.21 7.21 7.21 7.44 +0.25 23 15 283 +15
29JUN26 92.50 P 0.00 0.00 0.00 9.77 +0.31 26 0 181 0
29JUN26 95.00 P 0.00 0.00 0.00 12.04 +0.37 25 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 14.42 +0.42 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.41 +0.51 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.84 +0.57 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 21.30 +0.63 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.77 +0.64 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.31 +0.81 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.80 +0.71 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.29 +0.71 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.73 +0.66 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 0.01 -0.01 26 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.15 -0.02 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 43 0
30JUL26 72.50 P 0.67 0.67 0.67 0.59 -0.03 26 1 46 0
30JUL26 75.00 P 0.94 0.99 0.94 0.99 -0.04 26 65 146 +27
30JUL26 77.50 P 1.46 1.55 1.46 1.57 0.00 25 26 114 +4
30JUL26 80.00 P 0.00 0.00 0.00 2.40 +0.02 25 0 85 0
30JUL26 82.50 P 0.00 0.00 0.00 3.45 +0.04 25 0 91 0
30JUL26 85.00 P 4.74 4.74 4.67 4.74 +0.08 25 20 304 0
30JUL26 87.50 P 6.40 6.40 6.40 6.30 +0.16 25 1 272 0
30JUL26 90.00 P 8.03 8.03 8.03 8.08 +0.20 24 1 160 0
30JUL26 92.50 P 0.00 0.00 0.00 10.26 +0.28 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 12.40 +0.33 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 14.65 +0.64 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.84 +0.58 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.20 +0.54 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.67 +0.49 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.11 +0.66 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.59 +0.78 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.09 +0.64 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.58 -0.02 26 0 15 0
28AUG26 72.50 P 0.91 0.97 0.91 0.94 -0.04 26 90 197 +75
28AUG26 75.00 P 1.42 1.42 1.35 1.43 -0.02 26 60 92 +60
28AUG26 77.50 P 2.05 2.05 2.03 2.12 +0.01 26 30 45 +30
28AUG26 80.00 P 0.00 0.00 0.00 3.00 +0.02 26 0 16 0
28AUG26 82.50 P 3.96 3.96 3.88 4.09 +0.05 25 30 197 +30
28AUG26 85.00 P 5.19 5.19 5.19 5.38 +0.09 25 15 113 +15
28AUG26 87.50 P 0.00 0.00 0.00 6.91 +0.16 25 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 8.60 +0.17 25 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 10.72 +0.24 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.76 +0.29 26 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 14.92 +0.67 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.02 +0.61 24 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.33 +0.59 20 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.73 +0.55 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.17 +0.66 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.60 +0.65 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.09 +0.64 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.49 -0.02 25 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.80 -0.02 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.24 -0.03 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.80 +0.05 25 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 2.52 -0.02 25 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 3.46 +0.05 25 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.51 +0.06 25 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.83 +0.12 25 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 7.36 +0.22 25 0 509 0
29SEP26 90.00 P 0.00 0.00 0.00 9.17 +0.17 25 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 11.02 +0.23 25 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.00 +0.27 25 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.02 +0.47 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.20 +0.40 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.47 +0.64 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.82 +0.64 21 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.23 +0.72 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.66 +0.71 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.09 +0.64 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.51 +0.71 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.08 +0.80 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.46 +0.02 25 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.73 +0.05 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 1.06 +0.01 25 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 0.00 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 2.05 +0.04 25 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.75 +0.09 25 0 65 0
30DEC26 77.50 P 0.00 0.00 0.00 3.59 +0.06 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.57 +0.06 25 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 5.71 +0.14 24 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 7.02 +0.13 24 0 37 0
30DEC26 87.50 P 0.00 0.00 0.00 8.50 +0.16 24 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 10.29 +0.34 25 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 12.05 +0.29 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.91 +0.41 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.86 +0.40 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.94 +0.46 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.04 +0.46 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.24 +0.50 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.51 +0.55 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.84 +0.58 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.24 +0.62 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.64 +0.62 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.10 +0.48 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.30 -0.02 24 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.70 -0.03 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.03 -0.04 24 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.44 -0.05 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.92 -0.05 24 0 86 0
30MAR27 72.50 P 0.00 0.00 0.00 2.53 -0.08 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.29 -0.04 24 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 4.18 -0.03 24 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 5.19 -0.01 24 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.35 +0.02 23 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 7.69 +0.08 24 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 9.16 +0.18 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.77 +0.15 24 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 12.58 +0.37 24 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 14.34 +0.33 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.28 +0.38 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.29 +0.34 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.34 +0.42 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.50 +0.61 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.72 +0.65 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.99 +0.70 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.34 +0.72 21 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.73 +0.71 0 0 0 0
TOTAL PUT 1,403 19,704 +175
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$ 17.63
28MAY26 10.50 C 0.00 0.00 0.00 7.16 +0.08 119 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.66 +0.08 109 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 6.16 +0.08 99 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.66 +0.08 90 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.16 +0.08 81 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.72 +0.14 96 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.22 +0.13 86 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.67 +0.08 61 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.20 +0.11 62 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.73 +0.14 60 0 5 0
28MAY26 15.50 C 0.00 0.00 0.00 2.15 +0.05 27 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.67 +0.05 29 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 1.21 +0.04 28 0 874 0
28MAY26 17.00 C 1.01 1.01 0.91 0.81 +0.02 29 16 172 -16
28MAY26 17.50 C 0.54 0.54 0.54 0.48 -0.01 28 1 135 -1
28MAY26 18.00 C 0.43 0.44 0.27 0.26 -0.01 28 148 657 +62
28MAY26 18.50 C 0.24 0.26 0.12 0.12 -0.02 28 37 847 +1
28MAY26 19.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 344 0
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 0.00 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 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
28MAY26 24.00 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 7.95 +0.11 110 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.73 +0.14 113 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 7.23 +0.14 105 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.73 +0.14 97 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.20 +0.11 82 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.73 +0.14 81 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.24 +0.15 76 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.72 +0.12 65 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.24 +0.14 62 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.75 +0.16 56 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.20 +0.11 42 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.75 +0.13 43 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.19 +0.05 29 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.74 +0.04 29 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.33 +0.03 29 0 1,122 0
29JUN26 17.00 C 1.04 1.04 1.04 0.94 -0.01 27 15 1,272 0
29JUN26 17.50 C 0.78 0.78 0.78 0.66 -0.02 28 1 992 0
29JUN26 18.00 C 0.62 0.62 0.49 0.45 -0.01 29 16 691 +16
29JUN26 18.50 C 0.37 0.37 0.37 0.29 -0.02 29 8 90 0
29JUN26 19.00 C 0.27 0.27 0.27 0.19 -0.01 29 1 744 -1
29JUN26 19.50 C 0.00 0.00 0.00 0.12 0.00 30 0 142 0
29JUN26 20.00 C 0.11 0.11 0.11 0.07 -0.01 30 10 100 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 5.73 +0.14 69 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.24 +0.15 65 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.74 +0.14 59 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.24 +0.14 53 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.75 +0.16 48 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.26 +0.17 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.76 +0.13 38 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.21 +0.04 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.78 +0.03 28 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 1.40 0.00 29 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 1.04 -0.03 27 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.78 -0.03 28 0 61 0
30JUL26 18.00 C 0.78 0.78 0.77 0.59 -0.02 28 19 133 0
30JUL26 18.50 C 0.00 0.00 0.00 0.44 -0.01 29 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.32 0.00 29 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.22 -0.01 29 0 51 0
30JUL26 20.00 C 0.25 0.25 0.25 0.16 0.00 29 100 123 +100
30JUL26 21.00 C 0.11 0.11 0.11 0.08 0.00 29 2 4 +2
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.73 +0.14 61 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.24 +0.15 57 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.74 +0.14 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.24 +0.14 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.75 +0.16 43 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.27 +0.16 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.80 +0.13 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.28 +0.04 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.89 +0.03 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.55 +0.04 30 0 80 0
28AUG26 17.00 C 0.00 0.00 0.00 1.23 -0.01 30 0 241 0
28AUG26 17.50 C 0.00 0.00 0.00 0.99 -0.01 30 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.80 -0.01 30 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.64 -0.01 30 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.52 +0.01 31 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.40 0.00 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.31 0.00 31 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 0.00 30 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 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.96 +0.12 77 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.73 +0.14 77 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.23 +0.14 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.73 +0.14 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.23 +0.14 61 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.73 +0.14 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.24 +0.15 52 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.74 +0.14 47 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 4.25 +0.15 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.77 +0.17 40 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.29 +0.15 37 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.85 +0.13 35 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.36 +0.04 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.00 +0.03 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.69 +0.03 31 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.41 0.00 31 0 25 0
29SEP26 17.50 C 0.00 0.00 0.00 1.17 -0.01 30 0 41 0
29SEP26 18.00 C 1.08 1.09 1.08 0.98 0.00 31 8 88 +8
29SEP26 18.50 C 0.00 0.00 0.00 0.80 -0.02 30 0 53 0
29SEP26 19.00 C 0.00 0.00 0.00 0.67 0.00 31 0 42 0
29SEP26 19.50 C 0.00 0.00 0.00 0.55 0.00 31 0 51 0
29SEP26 20.00 C 0.00 0.00 0.00 0.45 +0.01 31 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 +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 0.00 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 7.98 +0.14 63 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.73 +0.14 61 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.23 +0.14 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.73 +0.14 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.23 +0.14 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.73 +0.14 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.24 +0.15 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.76 +0.16 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.31 +0.15 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.88 +0.14 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.47 +0.11 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.10 +0.14 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.75 +0.12 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 +0.05 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 2.11 +0.04 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.86 0.00 31 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.62 -0.02 31 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.43 0.00 31 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.25 0.00 31 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.09 0.00 31 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.96 +0.02 31 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.84 +0.03 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.62 +0.02 32 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
30DEC26 23.00 C 0.39 0.39 0.39 0.33 +0.02 31 1 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 +0.01 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 7.23 +0.14 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.73 +0.14 44 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 6.24 +0.15 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.77 +0.16 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.32 +0.15 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.90 +0.14 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.48 +0.11 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.10 +0.09 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.74 +0.08 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.40 +0.07 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.10 +0.07 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.80 +0.11 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.54 +0.10 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.28 +0.05 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.04 +0.02 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.83 +0.03 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.63 +0.02 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.48 +0.02 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 +0.01 32 0 10 0
30MAR27 21.00 C 1.00 1.00 1.00 0.93 +0.01 32 1 11 +1
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 0.57 +0.01 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 +0.01 32 0 86 0
TOTAL CALL 384 13,609 +172
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 1 145 -1
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 484 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 0.00 31 0 719 0
28MAY26 16.50 P 0.07 0.07 0.07 0.07 -0.02 29 10 712 -10
28MAY26 17.00 P 0.14 0.19 0.13 0.17 -0.04 29 6 305 +1
28MAY26 17.50 P 0.23 0.30 0.23 0.36 -0.03 30 17 154 +15
28MAY26 18.00 P 0.46 0.51 0.46 0.64 -0.04 30 41 148 +30
28MAY26 18.50 P 0.00 0.00 0.00 0.98 -0.07 28 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.41 -0.06 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.88 -0.06 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.37 -0.11 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.37 -0.11 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.37 -0.11 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.37 -0.11 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 596 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 235 0
29JUN26 15.00 P 0.11 0.11 0.11 0.09 -0.02 29 6 217 0
29JUN26 15.50 P 0.17 0.17 0.17 0.17 -0.03 29 20 412 +20
29JUN26 16.00 P 0.29 0.29 0.29 0.29 -0.04 29 60 178 +30
29JUN26 16.50 P 0.45 0.46 0.45 0.47 -0.03 30 25 892 -21
29JUN26 17.00 P 0.61 0.61 0.61 0.70 -0.02 30 50 960 +50
29JUN26 17.50 P 0.00 0.00 0.00 0.98 -0.03 30 0 422 0
29JUN26 18.00 P 0.00 0.00 0.00 1.32 -0.07 31 0 199 0
29JUN26 18.50 P 0.00 0.00 0.00 1.66 -0.06 29 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.07 -0.06 29 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.51 -0.07 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.97 -0.12 29 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 3.88 -0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.92 -0.12 29 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 5.85 -0.19 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.88 -0.14 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 7.88 -0.15 0 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 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 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 0.07 -0.01 30 0 26 0
30JUL26 14.50 P 0.13 0.13 0.13 0.11 -0.02 29 6 55 +6
30JUL26 15.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 42 0
30JUL26 15.50 P 0.00 0.00 0.00 0.30 -0.03 29 0 86 0
30JUL26 16.00 P 0.00 0.00 0.00 0.45 -0.03 29 0 183 0
30JUL26 16.50 P 0.00 0.00 0.00 0.64 -0.02 29 0 87 0
30JUL26 17.00 P 0.00 0.00 0.00 0.87 -0.02 29 0 60 0
30JUL26 17.50 P 0.00 0.00 0.00 1.15 -0.02 29 0 36 0
30JUL26 18.00 P 1.36 1.36 1.36 1.48 -0.03 30 12 57 +12
30JUL26 18.50 P 0.00 0.00 0.00 1.85 -0.03 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.18 -0.07 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.60 -0.06 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.02 -0.13 27 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.91 -0.16 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.92 -0.12 24 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.86 -0.18 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.88 -0.14 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.22 -0.02 31 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.47 -0.02 31 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.64 -0.01 31 0 60 0
28AUG26 16.50 P 0.00 0.00 0.00 0.83 -0.02 31 0 131 0
28AUG26 17.00 P 0.00 0.00 0.00 1.07 -0.01 31 0 213 0
28AUG26 17.50 P 0.00 0.00 0.00 1.35 -0.02 31 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 1.66 -0.02 31 0 30 0
28AUG26 18.50 P 1.90 1.90 1.90 2.01 -0.02 31 14 14 +14
28AUG26 19.00 P 0.00 0.00 0.00 2.35 -0.05 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.69 -0.10 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.11 -0.14 29 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.97 -0.16 26 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.92 -0.15 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.87 -0.17 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.88 -0.14 0 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 0.00 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 0.15 -0.01 31 0 133 0
29SEP26 14.00 P 0.23 0.23 0.23 0.22 -0.01 31 1 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.32 -0.01 31 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 -0.02 31 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 -0.02 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.77 -0.01 31 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.98 -0.02 31 0 1,279 0
29SEP26 17.00 P 0.00 0.00 0.00 1.21 -0.02 31 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 1.49 -0.01 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 1.80 -0.01 31 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.05 -0.11 29 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.42 -0.09 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.80 -0.10 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.19 -0.14 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.03 -0.15 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.93 -0.17 23 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.88 -0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.88 -0.15 0 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 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 111 0
30DEC26 13.50 P 0.34 0.34 0.34 0.33 -0.01 31 9 33 +9
30DEC26 14.00 P 0.43 0.43 0.43 0.44 -0.01 31 1 8 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.58 0.00 32 0 32 0
30DEC26 15.00 P 0.73 0.73 0.73 0.73 -0.02 32 40 46 -40
30DEC26 15.50 P 0.00 0.00 0.00 0.90 -0.01 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.02 31 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 0.00 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 -0.02 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 1.82 -0.01 31 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.13 +0.01 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.44 -0.01 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.71 -0.13 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.07 -0.13 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.45 -0.13 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.24 -0.14 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.08 -0.14 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.96 -0.16 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.91 -0.15 0 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 0.11 -0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.39 -0.02 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.49 -0.03 31 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.63 -0.02 32 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.75 -0.04 31 0 0 0
30MAR27 15.00 P 0.95 0.95 0.95 0.95 0.00 32 2 2 +2
30MAR27 15.50 P 0.00 0.00 0.00 1.11 -0.02 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 -0.03 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.53 -0.04 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 -0.03 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.07 -0.03 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.35 -0.05 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.67 -0.02 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.00 -0.03 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.29 -0.13 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.66 -0.12 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.42 -0.13 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.23 -0.13 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.07 -0.15 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.97 -0.16 27 0 0 0
TOTAL PUT 321 16,884 +118
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$ 87.60
15MAY26 60.00 C 27.84 27.84 27.55 28.00 +3.42 318 261 261 +261
15MAY26 62.50 C 0.00 0.00 0.00 25.51 +3.37 291 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 23.01 +3.63 263 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 20.51 +3.57 236 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 18.01 +3.55 209 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 15.51 +3.49 183 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 12.99 +3.55 155 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 10.42 +3.52 123 0 1 0
15MAY26 80.00 C 6.90 7.75 6.90 7.75 +3.25 80 3 96 -2
15MAY26 82.50 C 4.10 4.75 4.10 5.36 +2.89 68 56 507 +1
15MAY26 85.00 C 1.70 4.00 1.55 3.14 +2.05 58 837 991 -12
15MAY26 87.50 C 0.73 2.13 0.66 1.48 +1.11 55 2,928 1,759 +449
15MAY26 90.00 C 0.24 1.02 0.24 0.53 +0.43 53 1,132 912 +31
15MAY26 92.50 C 0.15 0.45 0.12 0.14 +0.12 53 917 819 +199
15MAY26 95.00 C 0.08 0.20 0.06 0.03 +0.02 54 636 650 +408
15MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 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 94 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 118 0
22MAY26 62.50 C 25.37 25.38 25.37 25.51 +3.37 135 100 100 +100
22MAY26 65.00 C 0.00 0.00 0.00 23.01 +3.38 122 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 20.51 +3.38 109 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 18.01 +3.55 96 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 15.51 +3.49 84 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 12.99 +3.55 71 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 10.42 +3.41 56 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 7.91 +2.82 44 0 0 0
22MAY26 82.50 C 5.12 5.80 5.12 5.95 +2.63 48 18 54 0
22MAY26 85.00 C 3.00 4.68 3.00 4.07 +2.08 46 36 186 +32
22MAY26 87.50 C 1.58 3.07 1.56 2.58 +1.49 45 325 594 +100
22MAY26 90.00 C 1.02 2.00 0.95 1.51 +0.97 45 594 484 +147
22MAY26 92.50 C 0.60 1.17 0.60 0.81 +0.57 44 307 318 +214
22MAY26 95.00 C 0.34 0.70 0.34 0.40 +0.30 44 120 362 +104
22MAY26 97.50 C 0.22 0.36 0.22 0.18 +0.14 44 163 182 +163
22MAY26 100.00 C 0.12 0.26 0.12 0.08 +0.06 44 211 211 +206
22MAY26 102.50 C 0.11 0.11 0.11 0.03 +0.02 44 11 11 +11
22MAY26 105.00 C 0.09 0.09 0.09 0.01 0.00 44 78 78 +78
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
28MAY26 37.00 C 50.58 50.58 50.58 50.99 +3.36 232 10 21 +10
28MAY26 38.00 C 49.55 49.56 49.55 49.97 +3.34 223 20 20 +20
28MAY26 39.00 C 48.85 48.85 48.85 49.06 +3.43 227 29 41 +29
28MAY26 40.00 C 0.00 0.00 0.00 47.98 +3.35 212 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 47.01 +3.38 209 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 46.01 +3.37 203 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 45.01 +3.37 197 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 44.01 +3.37 191 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 42.99 +3.35 184 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 41.99 +3.35 178 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 41.00 +3.36 174 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 40.02 +3.37 170 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 39.02 +3.37 165 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 38.00 +3.35 158 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 35.53 +3.37 149 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 33.04 +3.37 138 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 30.55 +3.37 127 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 28.08 +3.40 118 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 25.53 +3.35 104 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.06 +3.41 95 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.57 +3.33 86 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 18.12 +3.66 78 0 213 0
28MAY26 72.50 C 15.90 15.90 15.90 15.51 +3.49 64 1 177 0
28MAY26 75.00 C 13.66 13.66 13.66 12.99 +3.45 54 2 1,611 -2
28MAY26 77.50 C 8.95 11.20 8.95 10.45 +2.84 43 52 3,238 -4
28MAY26 80.00 C 7.00 8.91 7.00 8.50 +2.86 49 39 4,069 0
28MAY26 82.50 C 4.81 7.20 4.81 6.46 +2.47 46 176 7,205 -1
28MAY26 85.00 C 3.57 5.50 3.25 4.70 +2.03 45 834 8,925 -114
28MAY26 87.50 C 2.20 3.90 2.20 3.27 +1.57 44 1,171 6,989 -248
28MAY26 90.00 C 1.50 2.69 1.48 2.17 +1.14 44 3,249 15,391 +282
28MAY26 92.50 C 1.01 1.82 0.96 1.37 +0.78 44 1,337 3,971 +614
28MAY26 95.00 C 0.64 1.22 0.64 0.82 +0.50 43 1,210 3,501 +351
28MAY26 97.50 C 0.50 0.81 0.50 0.47 +0.31 43 465 1,700 -17
28MAY26 100.00 C 0.30 0.54 0.30 0.26 +0.18 43 679 3,528 +57
28MAY26 102.50 C 0.23 0.37 0.23 0.13 +0.09 43 458 2,163 +331
28MAY26 105.00 C 0.25 0.25 0.21 0.07 +0.05 44 47 1,805 -5
28MAY26 107.50 C 0.13 0.17 0.13 0.04 +0.03 45 357 1,263 +264
28MAY26 110.00 C 0.15 0.15 0.14 0.02 +0.01 45 39 10,121 +39
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 339 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 828 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 356 0
28MAY26 120.00 C 0.06 0.08 0.06 0.01 0.00 55 100 1,709 -8
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,080 0
28MAY26 125.00 C 0.02 0.02 0.02 0.01 0.00 62 100 609 +62
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,412 0
29JUN26 37.00 C 0.00 0.00 0.00 51.07 +3.35 131 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 50.08 +3.36 128 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 49.09 +3.36 125 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 48.08 +3.34 120 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 47.08 +3.33 117 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 46.11 +3.36 115 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 45.10 +3.34 111 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 44.11 +3.33 108 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 43.14 +3.35 106 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 42.14 +3.35 103 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 41.15 +3.37 101 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 40.15 +3.41 97 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.17 +3.37 95 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 38.16 +3.35 92 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 35.66 +3.35 85 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 33.14 +3.33 77 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 30.72 +3.31 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.26 +3.27 68 1 165 0
29JUN26 62.50 C 0.00 0.00 0.00 25.84 +3.28 64 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 23.42 +3.27 60 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 21.02 +3.28 56 0 172 0
29JUN26 70.00 C 19.27 19.27 19.27 18.69 +3.26 53 30 2,873 +30
29JUN26 72.50 C 0.00 0.00 0.00 15.94 +2.70 42 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 14.21 +3.01 48 0 3,765 0
29JUN26 77.50 C 12.33 12.33 12.31 12.15 +2.82 46 43 4,855 -42
29JUN26 80.00 C 8.60 10.88 8.60 10.25 +2.59 45 944 15,971 -492
29JUN26 82.50 C 7.50 9.00 7.50 8.35 +2.14 43 73 6,362 -33
29JUN26 85.00 C 6.00 7.38 6.00 7.00 +2.06 44 148 7,507 -110
29JUN26 87.50 C 3.88 6.25 3.88 5.67 +1.79 43 442 5,091 +133
29JUN26 90.00 C 3.49 5.00 3.49 4.53 +1.53 43 1,303 17,486 -352
29JUN26 92.50 C 3.10 4.01 3.07 3.57 +1.28 43 503 3,242 +4
29JUN26 95.00 C 2.25 3.29 2.25 2.78 +1.06 43 1,077 8,739 -334
29JUN26 97.50 C 1.78 2.62 1.78 2.13 +0.86 43 193 7,622 -86
29JUN26 100.00 C 1.49 2.12 1.49 1.62 +0.69 42 1,079 15,252 +466
29JUN26 102.50 C 1.21 1.68 1.21 1.21 +0.54 42 209 8,865 +87
29JUN26 105.00 C 1.09 1.33 1.06 0.90 +0.42 42 238 15,313 +153
29JUN26 107.50 C 0.79 1.05 0.79 0.66 +0.32 42 55 2,608 +14
29JUN26 110.00 C 0.78 0.90 0.70 0.48 +0.24 42 160 12,271 -34
29JUN26 112.50 C 0.60 0.72 0.60 0.34 +0.17 42 59 1,373 -6
29JUN26 115.00 C 0.56 0.70 0.52 0.24 +0.12 42 81 14,462 +5
29JUN26 117.50 C 0.00 0.00 0.00 0.17 +0.09 42 0 3,454 0
29JUN26 120.00 C 0.43 0.50 0.43 0.12 +0.06 42 398 6,953 +94
29JUN26 122.50 C 0.00 0.00 0.00 0.09 +0.05 43 0 2,978 0
29JUN26 125.00 C 0.34 0.34 0.34 0.06 +0.03 42 11 7,272 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 1,510 0
29JUN26 130.00 C 0.25 0.32 0.25 0.03 +0.02 43 232 13,306 -10
29JUN26 132.50 C 0.26 0.26 0.26 0.02 +0.01 43 2 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,580 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 913 0
29JUN26 145.00 C 0.16 0.16 0.16 0.01 0.00 47 20 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 966 0
29JUN26 150.00 C 0.15 0.15 0.15 0.01 0.00 50 5 2,987 +5
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 511 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 536 0
29JUN26 160.00 C 0.10 0.10 0.10 0.01 0.00 56 9 956 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 61 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 210 0
29JUN26 180.00 C 0.04 0.04 0.04 0.01 0.00 65 2 534 -2
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 66 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,476 0
30JUL26 40.00 C 0.00 0.00 0.00 48.08 +3.20 89 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 47.15 +3.29 90 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 46.11 +3.22 85 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 45.10 +3.21 82 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 44.11 +3.23 80 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 43.17 +3.28 80 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 42.14 +3.24 76 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 41.15 +3.23 74 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 40.19 +3.25 73 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 39.17 +3.21 70 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 38.20 +3.22 69 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 35.70 +3.15 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 33.27 +3.13 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.92 +3.15 59 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 28.43 +3.06 54 1 30 0
30JUL26 62.50 C 0.00 0.00 0.00 26.21 +3.24 55 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 23.67 +3.06 49 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 21.33 +2.99 46 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 19.13 +2.96 45 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 16.97 +3.24 44 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 14.70 +2.81 41 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 12.84 +2.64 40 0 281 0
30JUL26 80.00 C 10.58 11.20 10.50 11.12 +2.23 40 36 224 -33
30JUL26 82.50 C 8.42 9.40 8.42 9.80 +2.28 42 12 918 0
30JUL26 85.00 C 7.15 8.70 7.15 8.36 +2.07 42 64 2,122 -24
30JUL26 87.50 C 5.65 7.55 5.65 7.09 +1.88 42 657 1,272 +619
30JUL26 90.00 C 5.51 6.50 5.36 5.94 +1.67 42 51 1,696 +26
30JUL26 92.50 C 4.25 5.39 4.25 4.95 +1.47 41 246 871 +44
30JUL26 95.00 C 3.88 4.34 3.80 4.09 +1.28 41 274 8,275 +197
30JUL26 97.50 C 3.04 3.61 3.04 3.35 +1.10 41 23 2,282 0
30JUL26 100.00 C 2.39 3.27 2.38 2.73 +0.94 41 98 3,329 +56
30JUL26 102.50 C 2.17 2.61 2.17 2.21 +0.79 41 125 957 +94
30JUL26 105.00 C 2.00 2.25 2.00 1.78 +0.67 41 50 780 +49
30JUL26 107.50 C 1.58 1.72 1.58 1.42 +0.55 41 64 434 +54
30JUL26 110.00 C 1.40 1.60 1.40 1.13 +0.45 41 51 1,989 +51
30JUL26 112.50 C 1.30 1.30 1.30 0.89 +0.37 41 2 336 +2
30JUL26 115.00 C 1.06 1.18 1.02 0.70 +0.30 41 7 459 +7
30JUL26 117.50 C 0.93 0.93 0.88 0.55 +0.24 41 32 85 0
30JUL26 120.00 C 0.88 0.88 0.88 0.43 +0.20 41 3 363 0
30JUL26 122.50 C 0.71 0.75 0.71 0.33 +0.15 41 49 82 +49
30JUL26 125.00 C 0.61 0.70 0.61 0.26 +0.13 41 5 40 +4
28AUG26 40.00 C 0.00 0.00 0.00 48.16 +3.15 76 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 47.17 +3.14 74 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 46.20 +3.17 73 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 45.18 +3.13 69 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 44.16 +3.10 66 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 43.24 +3.15 67 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 42.23 +3.13 65 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 41.27 +3.14 64 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 40.30 +3.12 63 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 39.34 +3.14 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 38.36 +3.11 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.95 +3.10 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 33.57 +3.11 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.17 +3.08 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.80 +3.05 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.61 +3.16 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.21 +3.00 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.00 +2.94 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.06 +3.03 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.83 +3.15 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.71 +2.76 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.96 +2.60 41 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.35 +2.19 41 0 150 0
28AUG26 82.50 C 0.00 0.00 0.00 11.11 +2.30 43 0 232 0
28AUG26 85.00 C 10.00 10.20 9.76 9.76 +2.15 43 150 813 +147
28AUG26 87.50 C 7.39 8.92 7.39 8.52 +1.99 43 62 2,912 +58
28AUG26 90.00 C 6.60 7.87 6.60 7.38 +1.81 43 45 372 +30
28AUG26 92.50 C 5.46 6.82 5.46 6.37 +1.64 42 18 724 +14
28AUG26 95.00 C 4.87 5.65 4.87 5.47 +1.48 42 38 1,466 +28
28AUG26 97.50 C 4.21 5.22 4.21 4.67 +1.31 42 131 317 +101
28AUG26 100.00 C 3.67 4.50 3.67 3.98 +1.17 42 67 185 +35
28AUG26 102.50 C 3.18 3.81 3.18 3.37 +1.03 42 104 134 +102
28AUG26 105.00 C 3.00 3.15 3.00 2.85 +0.90 42 3 21 +2
28AUG26 107.50 C 2.57 2.76 2.57 2.40 +0.79 42 7 84 +2
28AUG26 110.00 C 2.33 2.60 2.33 2.01 +0.68 42 3 7 +3
28AUG26 112.50 C 1.94 1.94 1.94 1.68 +0.59 42 12 13 +12
28AUG26 115.00 C 0.00 0.00 0.00 1.40 +0.51 42 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 1.17 +0.44 42 0 60 0
28AUG26 120.00 C 1.46 1.46 1.46 0.97 +0.37 42 10 211 0
28AUG26 122.50 C 0.00 0.00 0.00 0.80 +0.32 42 0 60 0
28AUG26 125.00 C 1.08 1.08 1.03 0.66 +0.27 42 120 184 +120
29SEP26 37.00 C 0.00 0.00 0.00 51.58 +3.43 86 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 50.63 +3.47 84 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 49.25 +3.08 69 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 48.59 +3.40 78 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 47.33 +3.11 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 46.35 +3.11 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.72 +3.44 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 44.42 +3.11 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.80 +3.45 71 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.49 +3.08 62 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 41.52 +3.08 61 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 40.61 +3.12 61 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 39.64 +3.11 59 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 38.68 +3.12 58 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 36.30 +3.10 56 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 33.97 +3.12 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.61 +3.08 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.29 +3.06 50 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 27.04 +3.04 48 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 24.84 +2.98 47 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 22.69 +2.88 45 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 20.69 +2.81 45 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 18.91 +2.84 45 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 16.64 +2.69 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 14.97 +2.54 41 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 13.42 +2.19 41 0 6,437 0
29SEP26 82.50 C 11.50 12.70 11.50 12.24 +2.32 43 32 4,055 -17
29SEP26 85.00 C 11.06 11.06 11.00 10.86 +2.06 42 2 3,196 -1
29SEP26 87.50 C 8.65 9.19 8.65 9.70 +1.96 43 7 3,061 +6
29SEP26 90.00 C 7.55 9.04 7.50 8.58 +1.82 42 307 7,466 0
29SEP26 92.50 C 7.49 7.49 7.49 7.59 +1.70 42 4 3,094 0
29SEP26 95.00 C 6.59 6.69 6.59 6.67 +1.56 42 23 9,768 0
29SEP26 97.50 C 0.00 0.00 0.00 5.84 +1.42 42 0 2,662 0
29SEP26 100.00 C 4.80 5.50 4.80 5.10 +1.28 42 43 14,052 -24
29SEP26 102.50 C 4.64 4.71 4.64 4.45 +1.17 42 40 5,538 +40
29SEP26 105.00 C 3.72 4.19 3.67 3.86 +1.04 42 126 2,705 +126
29SEP26 107.50 C 0.00 0.00 0.00 3.35 +0.94 42 0 1,573 0
29SEP26 110.00 C 2.89 3.35 2.89 2.90 +0.84 42 134 6,237 +129
29SEP26 112.50 C 2.59 3.16 2.59 2.50 +0.74 42 6 718 0
29SEP26 115.00 C 2.42 2.69 2.42 2.16 +0.66 42 149 2,744 -17
29SEP26 117.50 C 0.00 0.00 0.00 1.85 +0.58 42 0 5,492 0
29SEP26 120.00 C 2.20 2.20 2.04 1.59 +0.51 42 284 2,489 +278
29SEP26 122.50 C 1.75 1.75 1.75 1.36 +0.45 42 1 1,189 0
29SEP26 125.00 C 0.00 0.00 0.00 1.17 +0.40 42 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 1.00 +0.35 42 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.85 +0.30 42 0 2,456 0
29SEP26 132.50 C 0.00 0.00 0.00 0.73 +0.27 42 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.62 +0.23 42 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.53 +0.20 42 0 239 0
29SEP26 140.00 C 0.97 0.97 0.97 0.45 +0.18 42 41 711 +40
29SEP26 142.50 C 0.00 0.00 0.00 0.38 +0.15 42 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.32 +0.13 42 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.27 +0.11 42 0 124 0
29SEP26 150.00 C 0.68 0.68 0.68 0.23 +0.09 42 20 775 0
29SEP26 152.50 C 0.00 0.00 0.00 0.20 +0.08 42 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.17 +0.07 42 0 189 0
29SEP26 157.50 C 0.59 0.59 0.59 0.14 +0.06 42 1 1,191 0
29SEP26 160.00 C 0.56 0.64 0.56 0.12 +0.05 42 3 693 -2
30DEC26 37.00 C 0.00 0.00 0.00 51.80 +3.09 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 50.87 +3.11 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.29 +3.48 71 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 49.35 +3.48 70 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 48.05 +3.13 63 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 47.08 +3.10 61 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 46.17 +3.13 61 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 45.23 +3.12 60 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 44.49 +3.32 62 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 43.35 +3.10 58 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 42.55 +3.23 59 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 41.49 +3.09 56 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 40.56 +3.12 55 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 39.71 +3.19 55 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 37.35 +3.15 52 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 35.12 +3.17 51 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 33.03 +3.26 50 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 30.85 +3.19 49 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 28.74 +3.10 47 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 26.72 +3.01 46 0 251 0
30DEC26 67.50 C 23.38 23.38 23.38 24.79 +2.91 46 30 300 +30
30DEC26 70.00 C 21.57 21.57 21.57 22.94 +2.80 45 30 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 21.19 +2.69 44 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 19.53 +2.58 44 0 296 0
30DEC26 77.50 C 0.00 0.00 0.00 17.96 +2.45 44 0 477 0
30DEC26 80.00 C 0.00 0.00 0.00 16.11 +1.95 42 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 14.68 +1.77 41 0 2,443 0
30DEC26 85.00 C 0.00 0.00 0.00 13.43 +1.70 41 0 6,189 0
30DEC26 87.50 C 11.85 11.85 11.85 12.64 +1.99 43 30 1,907 0
30DEC26 90.00 C 10.81 11.70 10.81 11.53 +1.85 43 81 16,587 -30
30DEC26 92.50 C 9.89 9.89 9.89 10.50 +1.73 42 30 1,853 0
30DEC26 95.00 C 10.18 10.18 9.81 9.55 +1.62 42 100 1,859 +39
30DEC26 97.50 C 0.00 0.00 0.00 8.68 +1.51 42 0 1,953 0
30DEC26 100.00 C 7.17 8.50 7.10 7.88 +1.41 42 179 6,658 -63
30DEC26 102.50 C 7.10 7.10 7.10 7.14 +1.31 42 6 783 -6
30DEC26 105.00 C 0.00 0.00 0.00 6.47 +1.21 42 0 1,134 0
30DEC26 107.50 C 5.90 5.90 5.90 5.85 +1.12 42 15 349 0
30DEC26 110.00 C 5.51 5.94 5.51 5.29 +1.04 42 31 1,174 +30
30DEC26 112.50 C 0.00 0.00 0.00 4.78 +0.96 42 0 203 0
30DEC26 115.00 C 5.00 5.00 5.00 4.31 +0.88 42 2 501 0
30DEC26 117.50 C 4.10 4.10 4.10 3.89 +0.81 42 1 2,061 +1
30DEC26 120.00 C 3.74 4.23 3.74 3.51 +0.75 42 34 1,309 -1
30DEC26 122.50 C 0.00 0.00 0.00 3.16 +0.68 42 0 1,009 0
30DEC26 125.00 C 3.49 3.49 3.49 2.84 +0.62 42 1 1,235 +1
30DEC26 127.50 C 0.00 0.00 0.00 2.56 +0.57 42 0 1,095 0
30DEC26 130.00 C 2.80 3.09 2.80 2.30 +0.52 42 3 3,582 +1
30DEC26 132.50 C 0.00 0.00 0.00 2.07 +0.48 42 0 2,725 0
30DEC26 135.00 C 0.00 0.00 0.00 1.86 +0.44 42 0 883 0
30DEC26 137.50 C 0.00 0.00 0.00 1.67 +0.40 42 0 510 0
30DEC26 140.00 C 2.08 2.08 2.02 1.50 +0.36 42 10 766 +9
30DEC26 142.50 C 2.13 2.13 2.06 1.35 +0.33 42 52 650 +52
30DEC26 145.00 C 0.00 0.00 0.00 1.21 +0.30 42 0 214 0
30DEC26 147.50 C 0.00 0.00 0.00 1.09 +0.28 42 0 148 0
30DEC26 150.00 C 1.68 1.68 1.68 0.97 +0.24 42 5 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.87 +0.22 42 0 1,315 0
30DEC26 155.00 C 0.00 0.00 0.00 0.78 +0.20 42 0 694 0
30DEC26 157.50 C 0.00 0.00 0.00 0.70 +0.18 42 0 357 0
30DEC26 160.00 C 1.25 1.39 1.25 0.63 +0.17 42 36 1,574 -13
30MAR27 37.00 C 0.00 0.00 0.00 52.33 +3.12 62 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 51.70 +3.42 65 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 50.44 +3.08 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 49.53 +3.09 59 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 48.93 +3.41 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 47.69 +3.08 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 46.73 +3.03 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.18 +3.39 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.31 +3.43 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.38 +3.42 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.44 +3.40 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.34 +3.21 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.45 +3.23 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.57 +3.24 52 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 38.44 +3.29 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.26 +3.23 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 34.15 +3.16 48 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 32.11 +3.08 47 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 30.15 +3.00 46 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 28.26 +2.91 45 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 26.46 +2.82 45 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 24.74 +2.72 44 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 23.10 +2.62 44 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 21.54 +2.52 44 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 20.07 +2.42 43 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 18.68 +2.32 43 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 17.36 +2.22 43 0 166 0
30MAR27 85.00 C 0.00 0.00 0.00 16.13 +2.10 43 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 14.97 +2.03 43 0 70 0
30MAR27 90.00 C 13.50 14.00 13.50 13.88 +1.93 43 4 1,917 +1
30MAR27 92.50 C 13.11 13.30 13.11 12.86 +1.84 42 8 184 +6
30MAR27 95.00 C 0.00 0.00 0.00 11.91 +1.70 42 0 369 0
30MAR27 97.50 C 0.00 0.00 0.00 11.02 +1.61 42 0 203 0
30MAR27 100.00 C 9.53 10.50 9.53 10.20 +1.52 42 7 1,453 0
30MAR27 102.50 C 9.80 9.80 9.80 9.43 +1.44 42 1 397 0
30MAR27 105.00 C 8.35 8.35 8.35 8.71 +1.35 42 3 286 -3
30MAR27 107.50 C 8.46 8.46 8.46 8.04 +1.27 42 1 304 +1
30MAR27 110.00 C 8.03 8.03 8.03 7.43 +1.20 42 1 567 0
30MAR27 112.50 C 6.80 7.39 6.80 6.85 +1.12 42 15 3,010 +4
30MAR27 115.00 C 0.00 0.00 0.00 6.32 +1.05 42 0 1 0
30MAR27 117.50 C 5.80 6.17 5.80 5.83 +0.98 42 2 2 +2
30MAR27 120.00 C 6.00 6.09 6.00 5.38 +0.92 42 5 124 +5
30MAR27 122.50 C 0.00 0.00 0.00 4.96 +0.87 42 0 45 0
30MAR27 125.00 C 5.28 5.28 5.13 4.57 +0.81 42 74 90 +1
TOTAL CALL 31,065 580,715 +6,114
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 337 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 234 0
15MAY26 77.50 P 0.02 0.04 0.01 0.01 -0.03 68 224 186 -201
15MAY26 80.00 P 0.08 0.10 0.03 0.02 -0.17 57 391 1,287 -120
15MAY26 82.50 P 0.35 0.35 0.10 0.10 -0.61 54 284 1,622 +2
15MAY26 85.00 P 1.05 1.05 0.30 0.42 -1.41 52 744 573 +289
15MAY26 87.50 P 2.25 2.25 0.98 1.28 -2.34 51 106 65 +50
15MAY26 90.00 P 2.30 3.00 2.18 2.82 -3.11 49 4 32 +2
15MAY26 92.50 P 4.07 4.73 4.07 5.03 -3.33 53 44 16 +16
15MAY26 95.00 P 0.00 0.00 0.00 7.42 -3.43 53 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 9.90 -3.45 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 12.40 -3.45 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 14.90 -3.45 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 17.40 -3.45 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 19.90 -3.45 0 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 50 0
22MAY26 75.00 P 0.00 0.00 0.00 0.03 -0.08 45 0 20 0
22MAY26 77.50 P 0.13 0.13 0.13 0.09 -0.22 44 40 96 +10
22MAY26 80.00 P 0.52 0.52 0.25 0.26 -0.46 44 232 445 +119
22MAY26 82.50 P 1.01 1.01 0.53 0.61 -0.87 43 368 607 +248
22MAY26 85.00 P 1.80 1.80 0.96 1.26 -1.39 43 161 143 +44
22MAY26 87.50 P 2.90 2.90 1.85 2.28 -1.94 42 73 88 +46
22MAY26 90.00 P 4.68 4.68 3.14 3.70 -2.47 42 135 76 +73
22MAY26 92.50 P 0.00 0.00 0.00 5.47 -2.90 40 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 7.55 -3.36 36 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 10.04 -3.32 44 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 12.44 -3.41 44 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 14.91 -3.44 45 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 17.40 -3.45 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 19.90 -3.45 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,813 0
28MAY26 65.00 P 0.04 0.04 0.04 0.01 0.00 55 30 1,691 +30
28MAY26 67.50 P 0.06 0.06 0.06 0.01 -0.01 49 10 1,255 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 3,128 0
28MAY26 72.50 P 0.15 0.15 0.10 0.04 -0.09 43 23 3,428 +20
28MAY26 75.00 P 0.28 0.28 0.18 0.11 -0.20 43 312 6,363 -82
28MAY26 77.50 P 0.45 0.45 0.29 0.27 -0.38 43 278 9,208 -76
28MAY26 80.00 P 0.90 0.90 0.50 0.57 -0.63 43 400 9,515 -86
28MAY26 82.50 P 1.50 1.65 0.91 1.06 -1.00 42 362 9,193 +8
28MAY26 85.00 P 2.40 2.49 1.54 1.83 -1.43 42 1,429 11,786 +964
28MAY26 87.50 P 4.14 4.14 2.50 2.89 -1.88 42 386 2,548 +190
28MAY26 90.00 P 5.66 5.66 3.85 4.33 -2.23 42 173 852 +22
28MAY26 92.50 P 5.80 6.06 5.78 5.95 -2.62 40 66 1,917 +26
28MAY26 95.00 P 10.30 10.30 8.90 7.98 -2.93 40 5 1,114 -5
28MAY26 97.50 P 10.00 10.00 10.00 10.07 -3.38 36 5 224 0
28MAY26 100.00 P 12.70 12.70 12.50 12.58 -3.30 43 1,500 1,520 +1,384
28MAY26 102.50 P 0.00 0.00 0.00 14.97 -3.38 43 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 17.42 -3.43 43 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 19.90 -3.45 0 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 22.40 -3.45 0 0 66 0
28MAY26 112.50 P 0.00 0.00 0.00 24.90 -3.45 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.40 -3.45 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.90 -3.45 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 32.40 -3.45 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 34.90 -3.45 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 37.40 -3.45 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 39.90 -3.45 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 42.40 -3.45 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 44.90 -3.45 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 47.40 -3.45 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 49.90 -3.45 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 52.40 -3.45 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 54.90 -3.45 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 57.40 -3.45 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 59.90 -3.45 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 62.40 -3.45 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5,205 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 107 0
29JUN26 52.50 P 0.07 0.07 0.07 0.01 0.00 51 1 383 0
29JUN26 55.00 P 0.08 0.08 0.08 0.01 0.00 47 29 262 +29
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 541 0
29JUN26 60.00 P 0.16 0.16 0.16 0.03 -0.02 44 96 1,583 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.05 42 0 988 0
29JUN26 65.00 P 0.30 0.30 0.28 0.11 -0.08 42 44 3,423 -1
29JUN26 67.50 P 0.36 0.36 0.35 0.20 -0.15 42 110 8,377 -21
29JUN26 70.00 P 0.53 0.53 0.48 0.36 -0.25 42 153 10,427 -46
29JUN26 72.50 P 0.76 0.76 0.66 0.61 -0.37 42 16 7,336 -4
29JUN26 75.00 P 1.20 1.20 0.96 0.97 -0.46 42 284 16,968 -34
29JUN26 77.50 P 1.80 1.80 1.32 1.45 -0.65 42 64 10,398 -4
29JUN26 80.00 P 2.56 2.56 1.85 2.02 -0.93 41 4,237 22,783 +653
29JUN26 82.50 P 3.36 3.36 2.61 2.82 -1.17 41 285 6,835 +15
29JUN26 85.00 P 4.60 4.60 3.46 3.80 -1.43 41 2,031 11,246 -790
29JUN26 87.50 P 5.70 5.70 4.56 4.97 -1.69 41 887 4,841 -324
29JUN26 90.00 P 7.13 7.13 5.98 6.32 -2.02 40 427 10,026 -101
29JUN26 92.50 P 8.66 8.66 7.51 7.88 -2.28 40 600 4,657 -10
29JUN26 95.00 P 10.48 10.48 9.35 9.70 -2.42 41 28 15,747 -15
29JUN26 97.50 P 12.16 12.16 11.80 11.80 -2.47 43 8 7,428 +4
29JUN26 100.00 P 15.00 15.00 13.20 13.65 -2.92 41 6 17,938 -2
29JUN26 102.50 P 15.31 15.31 15.22 15.80 -2.96 42 31 5,134 0
29JUN26 105.00 P 19.01 19.01 17.64 18.07 -2.92 43 89 16,629 0
29JUN26 107.50 P 21.45 21.52 21.45 20.28 -3.21 41 150 3,866 0
29JUN26 110.00 P 24.85 24.85 24.75 22.62 -3.29 41 2 9,737 -1
29JUN26 112.50 P 0.00 0.00 0.00 24.97 -3.40 39 0 266 0
29JUN26 115.00 P 30.00 30.00 30.00 27.47 -3.38 42 1 4,030 0
29JUN26 117.50 P 30.99 30.99 30.99 29.92 -3.43 42 6 307 +6
29JUN26 120.00 P 32.50 32.50 32.20 32.40 -3.45 0 5 5,578 -2
29JUN26 122.50 P 0.00 0.00 0.00 34.90 -3.45 0 0 598 0
29JUN26 125.00 P 36.80 36.81 36.80 37.66 -3.19 60 4 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 39.90 -3.45 0 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 42.40 -3.45 0 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 44.90 -3.45 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 47.40 -3.45 0 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 49.90 -3.45 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 52.40 -3.45 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 54.90 -3.45 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 57.40 -3.45 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 59.90 -3.45 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 62.40 -3.45 0 0 497 0
29JUN26 152.50 P 0.00 0.00 0.00 64.90 -3.45 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 67.40 -3.45 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 69.90 -3.45 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.40 -3.45 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 74.90 -3.45 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 77.40 -3.45 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 79.90 -3.45 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 82.40 -3.45 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 84.90 -3.45 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 87.40 -3.45 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 89.90 -3.45 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 92.40 -3.45 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 94.90 -3.45 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 97.40 -3.45 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 99.90 -3.45 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 102.40 -3.45 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 104.90 -3.45 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 107.40 -3.45 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 109.90 -3.45 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 112.40 -3.45 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 8 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 -0.04 41 0 283 0
30JUL26 60.00 P 0.00 0.00 0.00 0.11 -0.06 41 0 426 0
30JUL26 62.50 P 0.00 0.00 0.00 0.20 -0.11 41 0 118 0
30JUL26 65.00 P 0.00 0.00 0.00 0.33 -0.18 41 0 731 0
30JUL26 67.50 P 0.70 0.70 0.70 0.54 -0.26 41 30 769 0
30JUL26 70.00 P 0.89 0.99 0.89 0.83 -0.36 41 6 1,228 +6
30JUL26 72.50 P 1.31 1.31 1.24 1.21 -0.48 41 8 1,297 +1
30JUL26 75.00 P 1.90 1.90 1.88 1.69 -0.59 41 11 2,229 -11
30JUL26 77.50 P 2.56 2.59 2.22 2.26 -0.78 40 65 1,888 +33
30JUL26 80.00 P 3.30 3.30 2.94 3.01 -0.98 40 131 2,938 -15
30JUL26 82.50 P 4.60 4.60 3.81 3.91 -1.17 40 62 2,308 -5
30JUL26 85.00 P 5.63 5.63 4.74 4.95 -1.38 39 517 4,122 +315
30JUL26 87.50 P 6.58 6.76 5.94 6.13 -1.65 39 546 1,875 +366
30JUL26 90.00 P 8.24 8.24 8.24 7.51 -1.90 39 30 897 +30
30JUL26 92.50 P 9.66 9.66 8.88 9.02 -2.15 39 126 567 +126
30JUL26 95.00 P 10.58 10.66 10.58 10.78 -2.37 40 82 3,957 +82
30JUL26 97.50 P 0.00 0.00 0.00 12.63 -2.47 40 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 14.61 -2.51 40 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.60 -2.63 40 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 18.71 -2.79 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.88 -2.88 41 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.10 -2.97 41 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.57 -2.91 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.87 -3.08 43 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 30.21 -3.18 43 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 32.58 -3.28 42 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 34.96 -3.39 41 0 0 0
30JUL26 125.00 P 36.80 36.80 36.80 37.66 -3.19 48 1 1 +1
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 33 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.11 -0.05 42 0 4 0
28AUG26 57.50 P 0.00 0.00 0.00 0.19 -0.08 42 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.31 -0.12 42 0 35 0
28AUG26 62.50 P 0.00 0.00 0.00 0.48 -0.18 42 0 7 0
28AUG26 65.00 P 0.00 0.00 0.00 0.73 -0.24 42 0 33 0
28AUG26 67.50 P 1.25 1.25 1.25 1.05 -0.33 42 26 74 +26
28AUG26 70.00 P 1.65 1.65 1.50 1.45 -0.45 42 35 130 +22
28AUG26 72.50 P 2.13 2.13 1.92 1.96 -0.52 42 107 188 +107
28AUG26 75.00 P 2.47 2.58 2.47 2.49 -0.67 41 4 463 0
28AUG26 77.50 P 3.11 3.24 3.11 3.20 -0.82 41 4 425 -2
28AUG26 80.00 P 4.02 4.02 4.02 4.02 -1.00 41 23 494 +23
28AUG26 82.50 P 4.89 4.95 4.89 5.02 -1.15 41 16 1,297 +16
28AUG26 85.00 P 6.55 6.55 5.82 6.12 -1.33 40 16 1,944 +5
28AUG26 87.50 P 7.48 7.48 7.18 7.32 -1.58 40 98 2,599 +22
28AUG26 90.00 P 8.41 8.41 8.33 8.70 -1.78 40 60 370 -60
28AUG26 92.50 P 10.78 10.78 10.78 10.19 -2.01 40 30 190 +30
28AUG26 95.00 P 12.08 12.08 12.08 11.84 -2.22 40 30 220 +30
28AUG26 97.50 P 0.00 0.00 0.00 13.65 -2.24 40 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 15.52 -2.22 41 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.51 -2.49 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.55 -2.57 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.65 -2.62 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.78 -2.71 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.13 -2.62 43 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.41 -2.63 43 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 30.68 -2.71 44 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 32.97 -3.03 43 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 35.08 -3.35 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 37.66 -3.22 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 31 0
29SEP26 50.00 P 0.36 0.38 0.36 0.09 -0.03 42 170 813 0
29SEP26 52.50 P 0.47 0.47 0.47 0.14 -0.06 41 30 357 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 -0.09 42 0 696 0
29SEP26 57.50 P 0.68 0.68 0.68 0.37 -0.13 42 40 744 +20
29SEP26 60.00 P 0.00 0.00 0.00 0.56 -0.19 42 0 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 0.82 -0.25 42 0 923 0
29SEP26 65.00 P 0.00 0.00 0.00 1.15 -0.31 42 0 1,937 0
29SEP26 67.50 P 0.00 0.00 0.00 1.55 -0.44 42 0 2,870 0
29SEP26 70.00 P 2.24 2.28 2.05 2.08 -0.50 42 76 26,481 +39
29SEP26 72.50 P 0.00 0.00 0.00 2.63 -0.59 42 0 1,895 0
29SEP26 75.00 P 3.50 3.50 3.13 3.24 -0.77 41 22 3,659 +10
29SEP26 77.50 P 4.27 4.27 4.00 4.03 -0.88 41 4 4,543 0
29SEP26 80.00 P 4.95 4.95 4.95 4.93 -1.01 41 16 11,366 -6
29SEP26 82.50 P 5.79 5.79 5.79 5.94 -1.18 41 32 7,061 0
29SEP26 85.00 P 7.40 7.40 6.95 7.09 -1.33 40 7 6,088 +3
29SEP26 87.50 P 8.41 8.41 8.00 8.32 -1.54 40 154 2,412 -30
29SEP26 90.00 P 10.34 10.34 9.54 9.69 -1.74 40 88 4,303 0
29SEP26 92.50 P 11.79 11.79 11.79 11.20 -1.90 40 30 4,146 0
29SEP26 95.00 P 13.68 13.69 12.69 12.79 -2.08 40 122 5,171 -61
29SEP26 97.50 P 14.19 14.19 14.19 14.56 -2.11 41 30 2,623 0
29SEP26 100.00 P 18.00 18.00 16.34 16.34 -2.08 40 77 6,805 -1
29SEP26 102.50 P 0.00 0.00 0.00 18.30 -2.20 41 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 20.74 -1.81 44 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 22.51 -2.35 42 0 1,120 0
29SEP26 110.00 P 0.00 0.00 0.00 24.41 -2.60 41 0 2,233 0
29SEP26 112.50 P 26.82 26.82 25.84 27.34 -1.86 47 89 737 +88
29SEP26 115.00 P 0.00 0.00 0.00 28.71 -2.72 41 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 31.13 -2.57 43 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 33.17 -2.83 41 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 35.63 -3.00 43 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 37.93 -3.10 42 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 40.28 -3.17 42 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 42.62 -3.28 41 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 45.00 -3.37 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 47.48 -3.37 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 49.94 -3.41 42 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 52.41 -3.44 42 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 54.90 -3.45 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.40 -3.45 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 59.90 -3.45 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.40 -3.45 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.90 -3.45 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.40 -3.45 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 69.90 -3.45 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 72.40 -3.45 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 -0.05 42 0 30 0
30DEC26 45.00 P 0.55 0.55 0.55 0.15 -0.07 41 1 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.19 -0.06 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.23 -0.08 42 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.27 -0.10 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 -0.10 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.38 -0.12 42 0 335 0
30DEC26 52.50 P 0.00 0.00 0.00 0.55 -0.16 42 0 160 0
30DEC26 55.00 P 0.00 0.00 0.00 0.77 -0.24 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.07 -0.29 42 0 416 0
30DEC26 60.00 P 0.00 0.00 0.00 1.43 -0.35 42 0 1,362 0
30DEC26 62.50 P 0.00 0.00 0.00 1.85 -0.47 42 0 969 0
30DEC26 65.00 P 0.00 0.00 0.00 2.38 -0.54 42 0 1,765 0
30DEC26 67.50 P 0.00 0.00 0.00 2.97 -0.63 42 0 596 0
30DEC26 70.00 P 3.73 3.73 3.60 3.67 -0.63 42 6 22,286 0
30DEC26 72.50 P 4.80 4.80 4.80 4.37 -0.73 42 2 1,829 0
30DEC26 75.00 P 5.24 5.26 5.24 5.17 -0.83 41 60 2,124 +60
30DEC26 77.50 P 6.16 6.16 6.16 6.05 -0.95 41 30 2,904 +30
30DEC26 80.00 P 7.52 7.52 7.22 7.01 -1.13 41 3 10,906 +2
30DEC26 82.50 P 8.39 8.39 7.94 8.09 -1.27 41 17 3,277 +15
30DEC26 85.00 P 9.95 9.95 9.05 9.31 -1.35 40 60 8,250 +6
30DEC26 87.50 P 10.51 10.55 10.42 10.61 -1.48 41 133 1,022 -76
30DEC26 90.00 P 12.50 12.50 11.86 12.01 -1.60 40 3 11,594 0
30DEC26 92.50 P 0.00 0.00 0.00 13.48 -1.75 40 0 1,902 0
30DEC26 95.00 P 15.01 15.01 15.01 15.01 -1.92 40 30 2,826 0
30DEC26 97.50 P 17.10 17.10 16.69 16.69 -1.87 40 71 2,156 +21
30DEC26 100.00 P 17.95 18.08 17.95 18.38 -2.02 40 31 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 20.34 -1.97 41 0 255 0
30DEC26 105.00 P 0.00 0.00 0.00 22.24 -2.02 41 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 24.14 -2.12 41 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 26.12 -2.18 41 0 1,272 0
30DEC26 112.50 P 0.00 0.00 0.00 28.14 -2.44 41 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 30.23 -2.48 41 0 102 0
30DEC26 117.50 P 0.00 0.00 0.00 32.27 -2.59 41 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 34.41 -2.62 41 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 36.61 -2.65 41 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 38.81 -2.70 41 0 1,030 0
30DEC26 127.50 P 42.00 42.00 42.00 41.04 -2.74 41 1 8 +1
30DEC26 130.00 P 44.35 44.35 44.35 43.29 -2.78 41 1 151 0
30DEC26 132.50 P 0.00 0.00 0.00 45.78 -2.61 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 47.95 -3.23 41 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 50.51 -3.07 43 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 52.71 -3.30 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 55.24 -3.20 42 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 57.60 -3.30 42 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 60.01 -3.36 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.46 -3.39 41 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 64.93 -3.42 41 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 67.40 -3.45 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 69.90 -3.45 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 72.40 -3.45 0 0 146 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.17 -0.06 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.21 -0.06 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.24 -0.08 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.28 -0.10 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.34 -0.10 42 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.40 -0.11 42 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.46 -0.13 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.53 -0.15 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.61 -0.16 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.70 -0.18 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.79 -0.21 42 0 210 0
30MAR27 52.50 P 0.00 0.00 0.00 1.08 -0.24 42 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.41 -0.34 42 0 169 0
30MAR27 57.50 P 0.00 0.00 0.00 1.83 -0.39 42 0 341 0
30MAR27 60.00 P 0.00 0.00 0.00 2.31 -0.48 42 0 201 0
30MAR27 62.50 P 0.00 0.00 0.00 2.88 -0.55 42 0 304 0
30MAR27 65.00 P 3.92 3.92 3.80 3.51 -0.61 42 2 163 -2
30MAR27 67.50 P 4.51 4.51 4.33 4.24 -0.58 42 3 300 -3
30MAR27 70.00 P 4.78 4.78 4.78 4.98 -0.66 42 2 12,437 0
30MAR27 72.50 P 0.00 0.00 0.00 5.74 -0.76 41 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 6.61 -0.91 41 0 735 0
30MAR27 77.50 P 7.53 7.53 7.53 7.62 -0.95 41 2 415 0
30MAR27 80.00 P 8.95 8.95 8.41 8.60 -1.19 41 6 1,744 +2
30MAR27 82.50 P 9.88 9.88 9.88 9.80 -1.23 41 2 215 0
30MAR27 85.00 P 11.30 11.30 11.30 10.99 -1.36 40 3 60 -3
30MAR27 87.50 P 12.14 12.14 12.14 12.25 -1.53 40 2 247 +2
30MAR27 90.00 P 0.00 0.00 0.00 13.66 -1.56 40 0 1,568 0
30MAR27 92.50 P 0.00 0.00 0.00 15.13 -1.64 40 0 76 0
30MAR27 95.00 P 17.10 17.10 17.00 16.70 -1.74 40 10 15 -5
30MAR27 97.50 P 0.00 0.00 0.00 18.33 -1.71 40 0 66 0
30MAR27 100.00 P 19.93 19.93 19.93 20.08 -1.75 40 30 336 +30
30MAR27 102.50 P 0.00 0.00 0.00 21.83 -1.85 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 23.66 -1.92 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.55 -2.15 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.46 -2.05 41 0 49 0
30MAR27 112.50 P 0.00 0.00 0.00 29.43 -2.28 41 0 467 0
30MAR27 115.00 P 32.00 32.00 32.00 31.45 -2.33 41 1 1 +1
30MAR27 117.50 P 0.00 0.00 0.00 33.46 -2.42 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.49 -2.50 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.67 -2.48 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.80 -2.53 41 0 6 0
TOTAL PUT 20,942 576,734 +3,616
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$ 11.08
28MAY26 8.25 C 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.09 -0.02 37 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.61 -0.03 31 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.25 -0.03 31 0 75 0
28MAY26 11.50 C 0.06 0.06 0.06 0.07 -0.02 31 10 528 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1,829 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.09 -0.01 71 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.59 -0.05 60 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.34 -0.02 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.09 -0.03 29 0 100 0
29JUN26 10.50 C 0.67 0.67 0.67 0.69 -0.02 32 15 15 +15
29JUN26 11.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 -0.01 30 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 0.00 31 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 32 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 42 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.59 -0.05 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.59 -0.02 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.35 -0.02 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.13 -0.03 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.55 -0.01 32 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.36 -0.01 31 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.09 0.00 32 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 0.00 31 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.59 -0.05 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.09 -0.08 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.85 -0.08 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.63 -0.03 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.44 -0.02 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.27 -0.02 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.98 -0.02 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.73 -0.01 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.54 -0.01 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.40 0.00 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.59 -0.05 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.10 -0.09 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.89 -0.06 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.69 -0.02 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.52 -0.01 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.36 -0.01 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.05 -0.05 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 -0.01 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 -0.01 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.49 0.00 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 0.00 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.20 0.00 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 0.00 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 35 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 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 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 44 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 2.85 -0.09 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.59 -0.10 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.36 -0.08 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.25 +0.03 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.08 +0.04 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 -0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.76 -0.01 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.62 -0.01 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.31 -0.01 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.01 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.90 -0.01 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.59 -0.01 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 -0.01 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 0.00 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.01 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 0.00 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 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 2.96 -0.02 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.77 -0.02 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.52 -0.02 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.35 -0.02 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.26 +0.04 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.10 +0.04 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.96 +0.04 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.82 -0.02 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 -0.02 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.30 -0.02 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 1.10 -0.02 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.94 -0.01 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.79 -0.02 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.01 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 8 0
TOTAL CALL 25 16,802 +15
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.02 -0.01 32 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 0.00 32 0 571 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 556 0
28MAY26 11.00 P 0.42 0.42 0.42 0.41 0.00 29 1 501 +1
28MAY26 11.50 P 0.00 0.00 0.00 0.81 +0.01 31 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 1.27 +0.01 29 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 1.76 +0.01 0 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.30 +0.06 61 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.80 +0.08 70 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.29 +0.07 74 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.80 +0.08 87 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.29 +0.07 90 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.79 +0.07 97 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.30 +0.08 109 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.79 +0.07 110 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.29 +0.07 116 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.80 +0.10 128 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.28 +0.08 120 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.80 +0.08 140 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 0.00 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 32 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 31 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 0.00 31 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 0.00 31 0 80 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 0.00 30 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.60 +0.02 30 0 124 0
29JUN26 11.50 P 0.00 0.00 0.00 0.95 +0.02 31 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.35 +0.02 31 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 1.80 +0.02 31 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.30 +0.06 37 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.80 +0.08 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.29 +0.05 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.80 +0.06 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.29 +0.05 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.79 +0.05 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.30 +0.06 65 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.79 +0.05 66 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.29 +0.05 70 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.80 +0.06 77 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.28 +0.04 73 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.80 +0.06 84 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.26 +0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.76 +0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.26 +0.02 63 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.26 +0.02 71 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.26 +0.02 78 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.26 +0.02 83 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.26 +0.02 89 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 0.00 31 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.22 0.00 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.30 +0.01 32 0 115 0
30JUL26 10.50 P 0.00 0.00 0.00 0.47 -0.01 30 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.73 +0.01 30 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 1.07 +0.03 31 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.45 +0.02 32 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 1.86 +0.02 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.32 +0.08 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.80 +0.08 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.29 +0.05 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.80 +0.06 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.29 +0.05 44 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.79 +0.05 47 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.30 +0.06 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.18 0.00 36 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.30 0.00 36 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.39 +0.01 36 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.48 +0.01 36 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.70 +0.01 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.97 +0.01 37 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 1.25 -0.03 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.60 +0.01 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.05 +0.02 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.48 +0.02 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.93 +0.01 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.41 +0.02 44 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.90 +0.02 47 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.40 +0.02 51 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.91 +0.02 55 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.42 +0.04 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 0.00 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 0.00 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 +0.01 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.01 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 0.00 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 +0.01 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 +0.01 35 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 1.05 +0.01 35 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.33 -0.02 34 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.67 +0.01 34 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.11 +0.01 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.53 +0.02 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.97 +0.01 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.44 +0.02 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.92 +0.02 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.41 +0.02 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.91 +0.02 49 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.42 +0.03 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.93 +0.06 57 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.45 +0.10 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.95 +0.10 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.44 +0.10 65 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.94 +0.11 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.45 +0.12 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.76 +0.02 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.26 +0.02 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.26 +0.02 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.26 +0.02 56 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.26 +0.02 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 0.00 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 0.00 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 +0.01 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 0.00 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 0.00 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.75 0.00 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 +0.01 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 +0.01 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.58 +0.02 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.91 +0.01 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.29 +0.02 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 +0.01 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.10 +0.02 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.54 +0.02 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.00 +0.02 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.47 +0.02 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.95 +0.02 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.44 +0.02 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.94 +0.04 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.45 +0.07 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.96 +0.10 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.45 +0.10 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.95 +0.11 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.45 +0.12 58 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.94 +0.12 59 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.43 +0.12 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.42 +0.18 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.26 +0.02 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.26 +0.02 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 0.00 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 -0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 0.00 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 0.00 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 0.00 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 0.00 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.43 0.00 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.73 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.07 +0.01 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.43 +0.01 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.81 +0.01 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.21 0.00 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.64 +0.01 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.08 +0.01 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.53 +0.01 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.95 +0.02 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.44 +0.02 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.94 +0.04 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.45 +0.07 44 0 0 0
TOTAL PUT 1 5,104 +1
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$ 31.80
15MAY26 20.00 C 0.00 0.00 0.00 11.87 +0.33 329 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 10.87 +0.29 298 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 9.87 +0.33 269 0 0 0
15MAY26 23.00 C 8.38 8.38 8.13 8.87 +0.33 241 8 0 0
15MAY26 24.00 C 0.00 0.00 0.00 7.87 +0.32 214 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 6.87 +0.32 187 0 0 0
15MAY26 26.00 C 0.00 0.00 0.00 5.87 +0.29 162 0 0 0
15MAY26 27.00 C 0.00 0.00 0.00 4.87 +0.29 136 0 0 0
15MAY26 28.00 C 0.00 0.00 0.00 3.87 +0.25 111 0 181 0
15MAY26 29.00 C 2.72 2.72 2.72 2.90 +0.32 95 1 180 0
15MAY26 30.00 C 1.39 2.07 1.39 1.83 +0.19 49 79 161 +13
15MAY26 31.00 C 0.59 1.18 0.52 0.97 +0.17 49 268 358 -29
15MAY26 32.00 C 0.31 0.48 0.16 0.37 +0.06 48 1,700 1,303 -134
15MAY26 33.00 C 0.06 0.18 0.05 0.14 +0.04 56 652 1,931 +360
15MAY26 34.00 C 0.02 0.06 0.01 0.06 +0.03 65 429 746 +105
15MAY26 35.00 C 0.02 0.03 0.02 0.03 +0.02 74 151 531 +104
15MAY26 36.00 C 0.00 0.00 0.00 0.02 +0.01 85 0 122 0
15MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 104 0 56 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 9.87 - 123 0 0 -
22MAY26 23.00 C 0.00 0.00 0.00 8.87 +0.33 110 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 7.87 +0.32 97 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 6.87 +0.32 85 0 0 0
22MAY26 26.00 C 0.00 0.00 0.00 5.87 +0.29 73 0 0 0
22MAY26 27.00 C 0.00 0.00 0.00 4.87 +0.29 61 0 0 0
22MAY26 28.00 C 0.00 0.00 0.00 3.87 +0.25 50 0 0 0
22MAY26 29.00 C 2.86 2.86 2.86 2.92 +0.28 45 1 1 0
22MAY26 30.00 C 1.65 2.06 1.51 2.00 +0.15 39 7 35 +5
22MAY26 31.00 C 0.90 1.41 0.90 1.33 +0.21 43 119 217 +83
22MAY26 32.00 C 0.63 0.80 0.48 0.71 +0.08 39 159 405 +5
22MAY26 33.00 C 0.28 0.48 0.24 0.40 +0.08 42 337 326 +88
22MAY26 34.00 C 0.17 0.26 0.14 0.22 +0.07 45 286 114 +48
22MAY26 35.00 C 0.09 0.15 0.08 0.12 +0.05 47 1,766 975 +697
22MAY26 36.00 C 0.07 0.09 0.06 0.07 +0.04 50 2,662 1,656 +1,617
22MAY26 37.00 C 0.05 0.05 0.05 0.04 +0.03 53 41 41 +21
22MAY26 38.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
22MAY26 41.00 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 16.82 +0.26 131 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 16.32 +0.26 124 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 15.82 +0.26 117 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.32 +0.26 110 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.81 +0.24 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.32 +0.25 95 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.82 +0.25 87 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.32 +0.26 77 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.82 +0.25 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.32 +0.25 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.87 +0.30 114 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.87 +0.29 103 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.87 +0.30 92 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.87 +0.29 82 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 7.87 +0.28 73 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 6.87 +0.27 63 0 95 0
28MAY26 26.00 C 0.00 0.00 0.00 5.87 +0.29 54 0 208 0
28MAY26 27.00 C 0.00 0.00 0.00 4.88 +0.30 47 0 154 0
28MAY26 28.00 C 3.46 4.08 3.31 3.94 +0.29 46 150 298 +121
28MAY26 29.00 C 2.50 3.44 2.50 3.09 +0.23 47 8 184 +3
28MAY26 30.00 C 1.76 2.45 1.76 2.34 +0.29 48 10 1,411 -6
28MAY26 31.00 C 1.33 1.70 1.18 1.58 +0.17 43 465 2,229 -70
28MAY26 32.00 C 0.80 1.17 0.73 1.06 +0.13 44 1,253 6,558 -9
28MAY26 33.00 C 0.58 0.75 0.45 0.69 +0.11 45 1,055 9,634 +92
28MAY26 34.00 C 0.31 0.49 0.29 0.44 +0.10 46 1,949 9,398 +596
28MAY26 35.00 C 0.20 0.32 0.18 0.28 +0.09 47 2,389 5,468 +763
28MAY26 36.00 C 0.15 0.20 0.12 0.17 +0.06 48 1,780 3,168 +1,038
28MAY26 37.00 C 0.09 0.15 0.08 0.11 +0.05 50 179 2,067 +57
28MAY26 38.00 C 0.09 0.10 0.09 0.07 +0.04 51 102 2,816 -12
28MAY26 39.00 C 0.04 0.07 0.04 0.05 +0.03 54 80 1,904 -1
28MAY26 40.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 6,029 0
28MAY26 41.00 C 0.04 0.04 0.04 0.02 +0.01 56 2 1,978 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,330 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,312 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 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 75 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 82 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 664 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 101 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 121 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 133 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 138 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 144 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 149 0 233 0
29JUN26 15.00 C 0.00 0.00 0.00 16.82 +0.22 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.39 +0.28 92 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.82 +0.21 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.33 +0.22 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.89 +0.28 80 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.33 +0.21 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.84 +0.22 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.34 +0.22 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.84 +0.21 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.41 +0.27 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.92 +0.29 65 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.93 +0.28 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.95 +0.28 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.90 +0.20 42 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.93 +0.20 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.97 +0.19 41 0 2,257 0
29JUN26 26.00 C 0.00 0.00 0.00 6.01 +0.19 38 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.12 +0.16 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.36 +0.20 41 0 132 0
29JUN26 29.00 C 3.48 3.68 3.48 3.57 +0.23 40 4 397 +2
29JUN26 30.00 C 0.00 0.00 0.00 2.86 +0.24 39 0 1,793 0
29JUN26 31.00 C 2.03 2.35 1.82 2.17 +0.09 37 140 6,077 +24
29JUN26 32.00 C 1.48 1.84 1.38 1.75 +0.16 39 2,571 8,617 +1,364
29JUN26 33.00 C 1.10 1.43 1.04 1.35 +0.14 39 861 5,309 +153
29JUN26 34.00 C 0.90 1.06 0.80 1.05 +0.14 40 161 8,669 +38
29JUN26 35.00 C 0.65 0.85 0.60 0.80 +0.12 41 351 6,173 +111
29JUN26 36.00 C 0.49 0.64 0.49 0.61 +0.11 42 167 6,340 -44
29JUN26 37.00 C 0.37 0.52 0.36 0.46 +0.09 42 365 4,204 +204
29JUN26 38.00 C 0.30 0.40 0.27 0.35 +0.08 43 78 6,712 +11
29JUN26 39.00 C 0.00 0.00 0.00 0.26 +0.06 43 0 2,019 0
29JUN26 40.00 C 0.23 0.23 0.22 0.20 +0.06 44 31 13,346 -20
29JUN26 41.00 C 0.15 0.19 0.15 0.15 +0.04 44 48 6,127 +32
29JUN26 42.00 C 0.00 0.00 0.00 0.12 +0.04 46 0 5,146 0
29JUN26 43.00 C 0.13 0.13 0.13 0.09 +0.03 46 30 3,760 0
29JUN26 44.00 C 0.11 0.11 0.11 0.07 +0.03 47 5 4,836 -5
29JUN26 45.00 C 0.07 0.09 0.07 0.06 +0.03 48 41 15,391 +40
29JUN26 46.00 C 0.05 0.05 0.05 0.05 +0.03 49 1 1,479 -1
29JUN26 47.00 C 0.04 0.04 0.04 0.04 +0.03 50 3 2,091 -3
29JUN26 48.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 6,248 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 3,751 0
29JUN26 50.00 C 0.03 0.03 0.03 0.01 0.00 48 20 27,515 +13
29JUN26 52.50 C 0.01 0.01 0.01 0.01 0.00 52 1 4,323 0
29JUN26 55.00 C 0.02 0.02 0.02 0.01 0.00 56 104 11,514 +100
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3,646 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 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 71 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 86 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 0.00 106 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 114 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 16.93 +0.27 77 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 16.43 +0.29 73 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 15.94 +0.31 72 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 15.44 +0.30 68 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 14.95 +0.30 67 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 14.45 +0.29 64 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 13.96 +0.30 62 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 13.47 +0.30 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.98 +0.29 59 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.49 +0.29 57 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.00 +0.29 55 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.04 +0.29 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.07 +0.29 50 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 9.11 +0.28 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.17 +0.28 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.25 +0.27 43 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 6.36 +0.26 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.48 +0.30 40 0 100 0
30JUL26 28.00 C 0.00 0.00 0.00 4.71 +0.29 39 0 156 0
30JUL26 29.00 C 4.13 4.13 4.03 4.11 +0.38 41 2 285 +2
30JUL26 30.00 C 0.00 0.00 0.00 3.28 +0.12 37 0 1,867 0
30JUL26 31.00 C 2.45 2.77 2.45 2.77 +0.17 39 64 3,488 -57
30JUL26 32.00 C 1.97 2.38 1.97 2.26 +0.14 38 80 4,580 -44
30JUL26 33.00 C 1.66 1.90 1.61 1.87 +0.15 39 54 1,824 +13
30JUL26 34.00 C 1.27 1.59 1.27 1.53 +0.13 39 129 1,659 +35
30JUL26 35.00 C 1.05 1.30 1.03 1.26 +0.11 40 36 1,159 -12
30JUL26 36.00 C 0.89 1.05 0.89 1.02 +0.09 40 53 1,550 +32
30JUL26 37.00 C 0.70 0.85 0.69 0.83 +0.07 41 51 3,727 -32
30JUL26 38.00 C 0.00 0.00 0.00 0.67 +0.06 41 0 1,792 0
30JUL26 39.00 C 0.00 0.00 0.00 0.54 +0.04 41 0 2,791 0
30JUL26 40.00 C 0.48 0.48 0.47 0.44 +0.04 42 35 3,294 +5
30JUL26 41.00 C 0.33 0.40 0.33 0.36 +0.03 42 16 146 +10
30JUL26 42.00 C 0.00 0.00 0.00 0.29 +0.02 43 0 60 0
30JUL26 43.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 1,206 0
30JUL26 44.00 C 0.20 0.20 0.20 0.19 +0.01 44 1 282 0
30JUL26 45.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 218 0
30JUL26 46.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 162 0
30JUL26 47.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 188 0
30JUL26 48.00 C 0.00 0.00 0.00 0.09 0.00 46 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 16.98 +0.30 69 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 16.49 +0.30 67 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 16.00 +0.30 66 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 15.50 +0.29 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 15.01 +0.29 61 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 14.53 +0.30 60 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 14.05 +0.30 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.56 +0.29 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 13.08 +0.29 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.60 +0.30 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.12 +0.30 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.16 +0.26 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.20 +0.28 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.27 +0.28 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.36 +0.27 44 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 7.47 +0.25 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.64 +0.25 42 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 5.90 +0.39 42 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 5.02 +0.23 39 0 147 0
28AUG26 29.00 C 0.00 0.00 0.00 4.35 +0.21 39 0 253 0
28AUG26 30.00 C 3.38 3.82 3.33 3.81 +0.20 40 37 1,076 +36
28AUG26 31.00 C 3.29 3.29 3.29 3.16 +0.09 38 1 789 0
28AUG26 32.00 C 2.45 2.48 2.39 2.77 +0.17 40 91 548 +18
28AUG26 33.00 C 0.00 0.00 0.00 2.35 +0.16 40 0 313 0
28AUG26 34.00 C 1.67 2.00 1.67 1.99 +0.14 40 12 415 +6
28AUG26 35.00 C 0.00 0.00 0.00 1.67 +0.12 40 0 138 0
28AUG26 36.00 C 1.24 1.24 1.24 1.39 +0.09 40 30 686 -30
28AUG26 37.00 C 0.00 0.00 0.00 1.16 +0.08 40 0 528 0
28AUG26 38.00 C 0.00 0.00 0.00 0.96 +0.06 40 0 95 0
28AUG26 39.00 C 0.00 0.00 0.00 0.79 +0.04 40 0 110 0
28AUG26 40.00 C 0.00 0.00 0.00 0.66 +0.04 41 0 20 0
28AUG26 41.00 C 0.00 0.00 0.00 0.54 +0.02 41 0 31 0
28AUG26 42.00 C 0.00 0.00 0.00 0.44 +0.01 41 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.36 0.00 41 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.25 0.00 41 0 94 0
28AUG26 46.00 C 0.32 0.32 0.32 0.20 0.00 41 3 3 +3
28AUG26 47.00 C 0.00 0.00 0.00 0.17 0.00 42 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.14 0.00 42 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 94 0
29SEP26 15.00 C 0.00 0.00 0.00 17.10 +0.35 70 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 16.60 +0.35 67 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.06 +0.29 60 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.58 +0.29 59 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 15.16 +0.35 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.68 +0.35 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.21 +0.36 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.73 +0.36 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.18 +0.29 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.70 +0.28 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.30 +0.36 54 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.35 +0.35 51 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 10.43 +0.35 49 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 9.52 +0.34 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.64 +0.33 45 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.75 +0.27 43 0 10,009 0
29SEP26 26.00 C 0.00 0.00 0.00 6.97 +0.29 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.20 +0.28 42 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 5.49 +0.36 41 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 4.70 +0.20 39 0 44 0
29SEP26 30.00 C 0.00 0.00 0.00 4.18 +0.15 39 0 155 0
29SEP26 31.00 C 3.55 3.69 3.55 3.58 +0.13 39 7 1,613 +2
29SEP26 32.00 C 2.82 2.82 2.82 3.18 +0.20 40 1 1,071 +1
29SEP26 33.00 C 0.00 0.00 0.00 2.72 +0.14 39 0 4,300 0
29SEP26 34.00 C 0.00 0.00 0.00 2.38 +0.14 40 0 1,536 0
29SEP26 35.00 C 1.84 2.12 1.83 2.02 +0.10 39 33 4,646 +19
29SEP26 36.00 C 1.77 1.77 1.76 1.71 +0.06 39 44 10,975 -15
29SEP26 37.00 C 1.48 1.48 1.39 1.44 +0.02 39 34 2,714 -10
29SEP26 38.00 C 1.28 1.28 1.28 1.21 0.00 39 3 8,100 +3
29SEP26 39.00 C 0.00 0.00 0.00 1.01 -0.03 39 0 15,141 0
29SEP26 40.00 C 0.95 1.05 0.95 0.84 -0.05 39 125 15,087 +115
29SEP26 41.00 C 0.79 0.94 0.79 0.69 -0.07 38 52 1,526 +52
29SEP26 42.00 C 0.69 0.71 0.69 0.57 -0.08 38 6 1,434 +2
29SEP26 43.00 C 0.71 0.71 0.71 0.47 -0.08 38 23 1,542 +4
29SEP26 44.00 C 0.63 0.63 0.63 0.38 -0.09 38 28 2,762 0
29SEP26 45.00 C 0.50 0.58 0.48 0.31 -0.10 38 28 3,618 -12
29SEP26 46.00 C 0.00 0.00 0.00 0.25 -0.10 38 0 1,920 0
29SEP26 47.00 C 0.00 0.00 0.00 0.20 -0.10 38 0 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 -0.10 37 0 2,124 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 -0.09 37 0 2,485 0
29SEP26 50.00 C 0.28 0.34 0.28 0.11 -0.08 38 4 20,025 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.07 37 0 3,191 0
29SEP26 55.00 C 0.22 0.22 0.22 0.04 -0.05 38 4 7,874 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.05 37 0 722 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 6,870 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 615 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 825 0
29SEP26 82.50 C 0.02 0.02 0.02 0.01 0.00 53 50 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 377 0
30DEC26 15.00 C 0.00 0.00 0.00 17.49 +0.52 69 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.79 +0.30 58 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.36 +0.34 58 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.89 +0.34 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.37 +0.29 54 0 124 0
30DEC26 17.50 C 0.00 0.00 0.00 14.98 +0.36 55 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 14.44 +0.29 52 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 14.05 +0.36 53 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.59 +0.36 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.14 +0.36 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 12.68 +0.34 50 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 11.79 +0.34 48 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 10.93 +0.33 47 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 10.08 +0.32 45 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.28 +0.32 44 0 0 0
30DEC26 25.00 C 8.40 8.40 8.40 8.40 +0.21 42 2 143 +2
30DEC26 26.00 C 0.00 0.00 0.00 7.76 +0.30 42 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 7.05 +0.29 42 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 6.45 +0.34 42 0 74 0
30DEC26 29.00 C 0.00 0.00 0.00 5.75 +0.36 40 0 63 0
30DEC26 30.00 C 0.00 0.00 0.00 5.17 +0.33 40 0 1,706 0
30DEC26 31.00 C 0.00 0.00 0.00 4.65 +0.32 40 0 227 0
30DEC26 32.00 C 3.78 4.20 3.78 4.16 +0.18 39 11 1,168 +1
30DEC26 33.00 C 3.44 3.74 3.44 3.75 +0.19 40 10 3,789 +5
30DEC26 34.00 C 3.32 3.32 3.32 3.32 +0.13 39 1 835 +1
30DEC26 35.00 C 2.70 2.75 2.70 3.02 +0.16 40 20 1,942 +5
30DEC26 36.00 C 0.00 0.00 0.00 2.72 +0.14 40 0 7,472 0
30DEC26 37.00 C 2.30 2.30 2.30 2.43 +0.13 40 1 6,267 -1
30DEC26 38.00 C 2.00 2.20 2.00 2.18 +0.11 40 28 4,290 +20
30DEC26 39.00 C 0.00 0.00 0.00 1.94 +0.08 40 0 9,669 0
30DEC26 40.00 C 1.75 1.88 1.75 1.74 +0.08 40 9 1,650 +5
30DEC26 41.00 C 0.00 0.00 0.00 1.55 +0.06 40 0 2,325 0
30DEC26 42.00 C 1.46 1.46 1.46 1.39 +0.05 40 2 2,193 0
30DEC26 43.00 C 0.00 0.00 0.00 1.24 +0.04 40 0 671 0
30DEC26 44.00 C 0.00 0.00 0.00 1.11 +0.03 41 0 639 0
30DEC26 45.00 C 1.00 1.15 1.00 0.99 +0.02 41 14 3,771 +11
30DEC26 46.00 C 1.03 1.03 1.03 0.89 +0.02 41 2 557 +2
30DEC26 47.00 C 0.00 0.00 0.00 0.79 +0.01 41 0 342 0
30DEC26 48.00 C 0.88 0.88 0.88 0.71 0.00 41 2 271 +2
30DEC26 49.00 C 0.00 0.00 0.00 0.63 -0.01 41 0 345 0
30DEC26 50.00 C 0.60 0.77 0.60 0.57 -0.01 41 13 5,795 +5
30DEC26 52.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 2,305 0
30DEC26 55.00 C 0.51 0.51 0.51 0.33 -0.02 42 1 1,882 0
30DEC26 57.50 C 0.41 0.41 0.41 0.26 -0.02 42 1 452 +1
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.02 42 0 659 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 430 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 202 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.02 43 0 185 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 1,934 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 41 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 965 0
30MAR27 15.00 C 0.00 0.00 0.00 17.49 +0.30 56 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.09 +0.36 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.63 +0.35 56 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 16.15 +0.33 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.73 +0.36 54 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.28 +0.36 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.83 +0.36 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.39 +0.36 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.95 +0.35 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.48 +0.31 48 0 0 0
30MAR27 20.00 C 12.50 12.50 12.50 13.05 +0.30 48 1 11 +1
30MAR27 21.00 C 0.00 0.00 0.00 12.21 +0.30 46 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 11.38 +0.28 45 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 10.58 +0.27 44 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 9.82 +0.27 43 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 9.09 +0.27 43 0 165 0
30MAR27 26.00 C 0.00 0.00 0.00 8.40 +0.27 42 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.75 +0.28 42 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 7.12 +0.27 41 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 6.22 -0.05 38 0 21 0
30MAR27 30.00 C 0.00 0.00 0.00 6.01 +0.25 41 0 1,116 0
30MAR27 31.00 C 5.21 5.21 5.21 5.45 +0.24 40 3 521 0
30MAR27 32.00 C 4.86 4.86 4.86 5.03 +0.25 40 2 387 +2
30MAR27 33.00 C 4.18 4.54 4.13 4.57 +0.20 40 124 6,554 -107
30MAR27 34.00 C 0.00 0.00 0.00 4.19 +0.20 40 0 6,953 0
30MAR27 35.00 C 3.84 3.84 3.84 3.82 +0.17 40 1 1,499 +1
30MAR27 36.00 C 3.23 3.39 3.23 3.49 +0.16 40 2 385 +1
30MAR27 37.00 C 0.00 0.00 0.00 3.18 +0.14 40 0 237 0
30MAR27 38.00 C 0.00 0.00 0.00 2.89 +0.12 40 0 1,275 0
30MAR27 39.00 C 0.00 0.00 0.00 2.63 +0.10 40 0 532 0
30MAR27 40.00 C 2.43 2.43 2.43 2.40 +0.09 40 1 1,664 +1
30MAR27 41.00 C 0.00 0.00 0.00 2.18 +0.08 40 0 512 0
30MAR27 42.00 C 0.00 0.00 0.00 1.98 +0.06 39 0 361 0
30MAR27 43.00 C 1.75 1.75 1.75 1.80 +0.05 39 3 316 +3
30MAR27 44.00 C 0.00 0.00 0.00 1.63 +0.03 39 0 279 0
30MAR27 45.00 C 1.65 1.65 1.65 1.48 +0.02 39 11 2,313 0
30MAR27 46.00 C 1.52 1.52 1.52 1.35 +0.02 39 11 43 +11
30MAR27 47.00 C 0.00 0.00 0.00 1.22 0.00 39 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 1.11 0.00 39 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 1.01 -0.01 40 0 21 0
30MAR27 50.00 C 1.09 1.22 1.09 0.91 -0.02 39 35 1,289 -7
TOTAL CALL 24,518 601,913 +7,686
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
15MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
15MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 119 0 64 0
15MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.02 100 0 12 0
15MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.03 80 0 505 0
15MAY26 29.00 P 0.01 0.01 0.01 0.02 -0.05 68 30 242 0
15MAY26 30.00 P 0.05 0.10 0.02 0.05 -0.09 57 286 1,051 +60
15MAY26 31.00 P 0.23 0.38 0.10 0.19 -0.11 52 735 1,609 +213
15MAY26 32.00 P 0.88 0.88 0.41 0.55 -0.26 47 161 420 -62
15MAY26 33.00 P 1.68 1.68 1.15 1.36 -0.22 60 74 232 +57
15MAY26 34.00 P 0.00 0.00 0.00 2.20 -0.36 0 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 3.32 -0.22 102 0 1 0
15MAY26 36.00 P 0.00 0.00 0.00 4.22 -0.32 87 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 5.21 -0.33 94 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 6.30 -0.24 155 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 7.21 -0.33 121 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 8.20 -0.34 0 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 9.20 -0.34 0 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
22MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
22MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 12 0
22MAY26 27.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
22MAY26 28.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 10 0
22MAY26 29.00 P 0.00 0.00 0.00 0.10 -0.05 45 0 21 0
22MAY26 30.00 P 0.29 0.32 0.18 0.22 -0.09 42 98 311 +58
22MAY26 31.00 P 0.54 0.70 0.38 0.45 -0.14 40 239 517 +161
22MAY26 32.00 P 0.95 0.95 0.95 0.86 -0.24 38 3 170 +3
22MAY26 33.00 P 1.80 1.80 1.80 1.56 -0.24 41 4 30 0
22MAY26 34.00 P 0.00 0.00 0.00 2.32 -0.31 38 0 5 0
22MAY26 35.00 P 0.00 0.00 0.00 3.32 -0.27 49 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 4.25 -0.30 49 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 5.22 -0.32 51 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 6.30 -0.24 74 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 7.21 -0.33 61 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 8.20 -0.34 0 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 9.20 -0.34 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 515 0
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 67 20 455 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,049 0
28MAY26 25.00 P 0.02 0.02 0.02 0.01 -0.01 51 1 2,765 0
28MAY26 26.00 P 0.04 0.04 0.04 0.03 -0.01 51 16 3,123 -16
28MAY26 27.00 P 0.07 0.07 0.05 0.05 -0.02 47 23 4,183 -18
28MAY26 28.00 P 0.15 0.15 0.10 0.11 -0.04 46 363 6,203 -122
28MAY26 29.00 P 0.27 0.29 0.17 0.23 -0.06 45 634 8,082 +90
28MAY26 30.00 P 0.54 0.55 0.33 0.43 -0.08 44 649 11,956 +176
28MAY26 31.00 P 0.82 0.95 0.63 0.73 -0.12 43 782 5,510 -134
28MAY26 32.00 P 1.47 1.50 1.06 1.18 -0.18 42 683 6,666 +129
28MAY26 33.00 P 1.66 1.90 1.66 1.83 -0.19 44 23 4,976 -23
28MAY26 34.00 P 2.47 2.49 2.47 2.60 -0.26 45 100 3,765 -47
28MAY26 35.00 P 3.20 3.20 3.20 3.34 -0.30 40 4 2,656 +4
28MAY26 36.00 P 0.00 0.00 0.00 4.36 -0.26 50 0 666 0
28MAY26 37.00 P 0.00 0.00 0.00 5.28 -0.29 49 0 968 0
28MAY26 38.00 P 0.00 0.00 0.00 6.30 -0.25 58 0 393 0
28MAY26 39.00 P 0.00 0.00 0.00 7.23 -0.31 54 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 8.25 -0.29 64 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.26 -0.28 71 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.22 -0.32 68 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.25 -0.29 80 0 400 0
28MAY26 44.00 P 0.00 0.00 0.00 12.25 -0.29 85 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.25 -0.29 89 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.22 -0.32 86 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.26 -0.28 101 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.26 -0.28 105 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.22 -0.32 98 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.22 -0.32 102 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.72 -0.32 111 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.25 -0.29 130 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.75 -0.29 139 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.21 -0.33 131 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.75 -0.29 155 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.25 -0.29 163 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.71 -0.33 152 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.25 -0.29 177 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.75 -0.29 184 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.25 -0.29 190 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 20.00 P 0.03 0.03 0.03 0.01 0.00 52 96 5,134 +96
29JUN26 21.00 P 0.04 0.04 0.04 0.01 0.00 47 23 286 +5
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 180 0
29JUN26 23.00 P 0.07 0.07 0.07 0.02 -0.01 41 3 1,366 -3
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 576 0
29JUN26 25.00 P 0.12 0.12 0.12 0.07 -0.04 39 65 3,486 0
29JUN26 26.00 P 0.19 0.19 0.18 0.13 -0.06 39 49 1,936 +29
29JUN26 27.00 P 0.25 0.27 0.25 0.24 -0.06 39 39 3,435 +1
29JUN26 28.00 P 0.45 0.51 0.37 0.40 -0.07 39 46 7,940 +32
29JUN26 29.00 P 0.76 0.76 0.59 0.61 -0.11 38 258 6,575 +183
29JUN26 30.00 P 1.06 1.12 0.84 0.90 -0.14 38 362 7,078 -38
29JUN26 31.00 P 1.44 1.57 1.22 1.29 -0.15 37 479 9,582 -8
29JUN26 32.00 P 1.69 1.82 1.69 1.78 -0.16 37 133 10,523 -14
29JUN26 33.00 P 2.30 2.46 2.25 2.39 -0.16 38 54 8,785 +54
29JUN26 34.00 P 0.00 0.00 0.00 3.11 -0.18 39 0 11,406 0
29JUN26 35.00 P 0.00 0.00 0.00 3.85 -0.22 39 0 11,204 -1
29JUN26 36.00 P 0.00 0.00 0.00 4.67 -0.26 40 0 6,207 0
29JUN26 37.00 P 0.00 0.00 0.00 5.54 -0.25 41 0 12,230 0
29JUN26 38.00 P 0.00 0.00 0.00 6.32 -0.43 36 0 10,078 0
29JUN26 39.00 P 0.00 0.00 0.00 7.32 -0.26 40 0 5,387 0
29JUN26 40.00 P 0.00 0.00 0.00 8.26 -0.34 40 0 13,216 0
29JUN26 41.00 P 0.00 0.00 0.00 9.26 -0.32 43 0 9,220 0
29JUN26 42.00 P 0.00 0.00 0.00 10.26 -0.30 46 0 943 0
29JUN26 43.00 P 0.00 0.00 0.00 11.25 -0.29 49 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 12.25 -0.29 52 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 13.25 -0.29 55 0 10,281 0
29JUN26 46.00 P 14.73 14.87 14.25 14.22 -0.32 53 126 630 +105
29JUN26 47.00 P 15.83 15.87 15.25 15.26 -0.28 61 151 264 0
29JUN26 48.00 P 0.00 0.00 0.00 16.26 -0.28 64 0 217 0
29JUN26 49.00 P 0.00 0.00 0.00 17.25 -0.29 65 0 370 0
29JUN26 50.00 P 18.69 18.87 18.64 18.22 -0.32 63 181 3,425 0
29JUN26 52.50 P 0.00 0.00 0.00 20.75 -0.29 74 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 23.25 -0.29 79 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.75 -0.29 85 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.25 -0.29 90 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.75 -0.29 95 0 20 0
29JUN26 65.00 P 33.64 33.64 33.64 33.25 -0.29 99 25 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.75 -0.29 104 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.25 -0.29 108 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.75 -0.29 112 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.25 -0.29 116 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.75 -0.29 119 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.20 -0.34 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.70 -0.34 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.25 -0.29 130 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.70 -0.34 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.25 -0.29 136 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.75 -0.29 139 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.25 -0.29 142 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.75 -0.29 145 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.25 -0.29 148 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.75 -0.29 151 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.25 -0.29 154 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.70 -0.34 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.25 -0.29 159 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 44 0 6 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 42 0 25 0
30JUL26 22.00 P 0.10 0.11 0.10 0.06 0.00 42 15 836 +15
30JUL26 23.00 P 0.00 0.00 0.00 0.10 0.00 42 0 718 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 0.00 41 0 893 0
30JUL26 25.00 P 0.27 0.27 0.27 0.25 -0.01 41 1 981 0
30JUL26 26.00 P 0.42 0.42 0.39 0.38 -0.02 40 160 4,349 +100
30JUL26 27.00 P 0.57 0.57 0.50 0.52 -0.05 39 65 1,073 +30
30JUL26 28.00 P 0.83 0.83 0.76 0.73 -0.05 39 104 1,140 +3
30JUL26 29.00 P 1.14 1.14 1.14 1.01 -0.07 38 45 2,349 +15
30JUL26 30.00 P 1.54 1.54 1.28 1.34 -0.10 38 42 3,172 +42
30JUL26 31.00 P 1.95 1.95 1.68 1.76 -0.11 38 181 3,153 +21
30JUL26 32.00 P 2.17 2.25 2.17 2.24 -0.14 37 134 2,874 +73
30JUL26 33.00 P 0.00 0.00 0.00 2.82 -0.17 37 0 1,126 0
30JUL26 34.00 P 0.00 0.00 0.00 3.49 -0.18 38 0 401 0
30JUL26 35.00 P 4.05 4.05 4.05 4.20 -0.40 38 6 31 0
30JUL26 36.00 P 5.08 5.08 5.08 5.00 -0.21 39 30 405 0
30JUL26 37.00 P 0.00 0.00 0.00 5.84 -0.22 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.74 -0.17 42 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 7.55 -0.24 40 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 8.45 -0.25 41 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 9.36 -0.27 40 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.29 -0.27 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.25 -0.38 40 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 12.25 -0.35 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.25 -0.33 45 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 14.22 -0.34 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.26 -0.29 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.26 -0.28 52 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.25 -0.29 53 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.22 -0.32 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 8 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28AUG26 20.00 P 0.11 0.11 0.11 0.03 -0.02 40 3 3 +3
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 111 0
28AUG26 22.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 0.24 -0.06 39 0 189 0
28AUG26 25.00 P 0.48 0.48 0.42 0.37 -0.08 39 43 526 +43
28AUG26 26.00 P 0.66 0.66 0.55 0.54 -0.09 39 88 356 +44
28AUG26 27.00 P 0.86 0.86 0.73 0.76 -0.06 39 364 590 +300
28AUG26 28.00 P 1.12 1.14 0.96 1.02 -0.08 39 606 1,804 +286
28AUG26 29.00 P 0.00 0.00 0.00 1.33 -0.09 39 0 493 0
28AUG26 30.00 P 1.64 1.64 1.64 1.69 -0.12 38 10 1,286 0
28AUG26 31.00 P 2.28 2.28 2.03 2.13 -0.13 38 97 1,488 +59
28AUG26 32.00 P 2.53 2.60 2.53 2.63 -0.14 38 170 694 -98
28AUG26 33.00 P 3.17 3.17 3.17 3.21 -0.16 38 60 581 -30
28AUG26 34.00 P 0.00 0.00 0.00 3.82 -0.21 38 0 236 0
28AUG26 35.00 P 0.00 0.00 0.00 4.50 -0.21 38 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 5.24 -0.31 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.08 -0.27 39 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.89 -0.28 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.73 -0.29 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.60 -0.29 39 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.48 -0.31 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.46 -0.24 41 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.36 -0.27 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.29 -0.31 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.25 -0.36 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.22 -0.36 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.26 -0.30 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.26 -0.29 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.25 -0.29 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.22 -0.32 46 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 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.03 38 0 14 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.06 38 0 401 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.07 38 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.09 38 0 748 0
29SEP26 24.00 P 0.50 0.50 0.50 0.36 -0.11 38 30 491 +30
29SEP26 25.00 P 0.70 0.70 0.58 0.52 -0.13 39 105 10,811 +4
29SEP26 26.00 P 0.88 0.88 0.88 0.73 -0.11 39 1 1,780 0
29SEP26 27.00 P 0.00 0.00 0.00 1.00 -0.07 39 0 2,264 0
29SEP26 28.00 P 0.00 0.00 0.00 1.28 -0.09 39 0 6,558 0
29SEP26 29.00 P 1.60 1.60 1.60 1.61 -0.11 38 30 4,106 +30
29SEP26 30.00 P 2.17 2.20 1.98 1.99 -0.12 38 30 8,822 -10
29SEP26 31.00 P 2.46 2.46 2.46 2.45 -0.12 38 30 7,028 +30
29SEP26 32.00 P 3.16 3.16 2.98 2.99 -0.11 38 43 3,634 -30
29SEP26 33.00 P 3.73 3.73 3.73 3.51 -0.18 38 30 4,005 -30
29SEP26 34.00 P 4.48 4.48 4.36 4.18 -0.16 38 60 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 4.80 -0.23 38 0 9,267 0
29SEP26 36.00 P 0.00 0.00 0.00 5.52 -0.22 38 0 19,643 0
29SEP26 37.00 P 0.00 0.00 0.00 6.27 -0.33 38 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.14 -0.27 39 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 8.10 -0.29 42 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 8.79 -0.29 39 0 14,370 0
29SEP26 41.00 P 0.00 0.00 0.00 9.65 -0.30 39 0 2,093 0
29SEP26 42.00 P 10.43 10.43 10.43 10.54 -0.26 39 1 857 -1
29SEP26 43.00 P 11.64 11.64 11.64 11.64 -0.10 44 30 2,661 0
29SEP26 44.00 P 0.00 0.00 0.00 12.34 -0.34 38 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 13.27 -0.34 37 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 14.22 -0.36 36 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 15.26 -0.35 40 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 16.26 -0.33 42 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 17.25 -0.32 43 0 636 0
29SEP26 50.00 P 18.00 18.00 18.00 18.22 -0.33 42 1 8,288 +1
29SEP26 52.50 P 0.00 0.00 0.00 20.75 -0.29 48 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 23.25 -0.29 52 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 25.75 -0.29 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.25 -0.29 59 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 30.75 -0.29 62 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.25 -0.29 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.75 -0.29 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.25 -0.29 71 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.75 -0.29 73 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.25 -0.29 76 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.75 -0.29 78 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.20 -0.34 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.71 -0.33 78 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.25 -0.29 85 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.01 43 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 +0.01 42 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 196 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 +0.01 42 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 607 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 +0.02 42 0 171 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.01 42 0 499 0
30DEC26 23.00 P 0.73 0.73 0.73 0.71 0.00 41 30 89 +30
30DEC26 24.00 P 1.00 1.00 1.00 0.90 -0.02 41 40 805 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.05 40 0 9,041 0
30DEC26 26.00 P 0.00 0.00 0.00 1.34 -0.05 40 0 552 0
30DEC26 27.00 P 0.00 0.00 0.00 1.64 -0.04 39 0 1,070 0
30DEC26 28.00 P 0.00 0.00 0.00 1.96 -0.06 39 0 1,044 0
30DEC26 29.00 P 0.00 0.00 0.00 2.35 -0.08 39 0 1,876 0
30DEC26 30.00 P 2.95 2.95 2.72 2.74 -0.10 38 2 5,394 +2
30DEC26 31.00 P 0.00 0.00 0.00 3.21 -0.11 38 0 4,290 0
30DEC26 32.00 P 3.76 3.76 3.76 3.73 -0.13 38 30 5,662 +30
30DEC26 33.00 P 4.50 4.50 4.50 4.28 -0.16 38 34 4,267 0
30DEC26 34.00 P 0.00 0.00 0.00 4.93 -0.11 38 0 1,306 0
30DEC26 35.00 P 0.00 0.00 0.00 5.59 -0.15 38 0 4,731 0
30DEC26 36.00 P 6.19 6.28 6.19 6.28 -0.30 39 60 8,682 +60
30DEC26 37.00 P 0.00 0.00 0.00 6.99 -0.25 38 0 3,204 0
30DEC26 38.00 P 0.00 0.00 0.00 7.75 -0.26 39 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 8.54 -0.25 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.33 -0.27 39 0 2,001 0
30DEC26 41.00 P 0.00 0.00 0.00 10.15 -0.28 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 10.99 -0.28 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.74 -0.39 37 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 12.70 -0.31 38 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.59 -0.31 38 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 14.49 -0.31 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.39 -0.34 37 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.31 -0.33 37 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 17.25 -0.32 36 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 18.35 -0.34 41 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 20.76 -0.35 41 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 23.28 -0.28 45 0 135 0
30DEC26 57.50 P 0.00 0.00 0.00 25.75 -0.29 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.25 -0.29 49 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 30.75 -0.29 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.25 -0.29 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.75 -0.29 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.25 -0.29 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.75 -0.29 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.25 -0.29 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.75 -0.29 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.20 -0.34 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 -0.03 40 0 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 -0.03 40 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 -0.04 40 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.24 -0.03 40 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 -0.05 40 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 -0.04 40 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 85 0
30MAR27 21.00 P 0.00 0.00 0.00 0.60 -0.06 40 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 0.78 -0.07 40 0 64 0
30MAR27 23.00 P 1.11 1.11 1.11 1.00 -0.06 40 3 194 +3
30MAR27 24.00 P 0.00 0.00 0.00 1.25 -0.08 40 0 195 0
30MAR27 25.00 P 0.00 0.00 0.00 1.52 -0.07 40 0 187 0
30MAR27 26.00 P 1.91 1.91 1.91 1.79 -0.08 39 2 357 0
30MAR27 27.00 P 0.00 0.00 0.00 2.10 -0.09 39 0 492 0
30MAR27 28.00 P 2.60 2.60 2.51 2.46 -0.09 38 4 442 +4
30MAR27 29.00 P 3.05 3.05 2.85 2.86 -0.12 38 2 739 0
30MAR27 30.00 P 0.00 0.00 0.00 3.31 -0.10 38 0 3,274 0
30MAR27 31.00 P 0.00 0.00 0.00 3.79 -0.10 38 0 641 0
30MAR27 32.00 P 0.00 0.00 0.00 4.29 -0.13 38 0 187 0
30MAR27 33.00 P 0.00 0.00 0.00 4.90 -0.11 38 0 5,302 0
30MAR27 34.00 P 0.00 0.00 0.00 5.45 -0.16 38 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.07 -0.19 37 0 1,032 0
30MAR27 36.00 P 0.00 0.00 0.00 6.83 -0.15 38 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 7.49 -0.24 38 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.22 -0.26 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.99 -0.25 38 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 9.76 -0.26 38 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.56 -0.26 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 11.36 -0.30 38 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 12.18 -0.29 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.11 -0.24 39 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 13.89 -0.29 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.75 -0.31 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.63 -0.31 38 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 16.52 -0.32 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.47 -0.28 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.35 -0.34 36 0 0 0
TOTAL PUT 9,840 503,910 +2,029
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$ 20.52
28MAY26 11.50 C 0.00 0.00 0.00 9.02 +0.38 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 8.52 +0.37 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 8.02 +0.37 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 7.52 +0.37 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.02 +0.38 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.52 +0.38 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.03 +0.39 94 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.53 +0.39 86 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.03 +0.39 78 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.52 +0.38 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.03 +0.33 62 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 3.53 +0.36 55 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 3.04 +0.36 55 0 16 0
28MAY26 18.00 C 2.39 2.39 2.39 2.52 +0.30 0 5 36 +5
28MAY26 18.50 C 0.00 0.00 0.00 2.11 +0.31 54 0 34 0
28MAY26 19.00 C 1.88 1.88 1.88 1.69 +0.27 53 3 82 -3
28MAY26 19.50 C 0.00 0.00 0.00 1.33 +0.23 53 0 84 0
28MAY26 20.00 C 1.00 1.00 0.93 0.99 +0.16 51 7 110 -6
28MAY26 21.00 C 0.52 0.70 0.52 0.57 +0.11 54 7 189 -2
28MAY26 22.00 C 0.42 0.42 0.35 0.30 +0.07 54 3 73 +1
28MAY26 23.00 C 0.26 0.26 0.17 0.14 +0.03 54 10 115 +3
28MAY26 24.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 34 0
28MAY26 25.00 C 0.05 0.05 0.05 0.03 +0.01 55 2 45 +2
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 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 91 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 15.92 +0.31 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 15.82 +0.29 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 15.72 +0.33 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 15.62 +0.29 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 15.52 +0.31 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 15.27 +0.27 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 15.02 +0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.77 +0.27 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 14.52 +0.31 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 14.27 +0.33 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 14.02 +0.33 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.77 +0.28 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 13.52 +0.31 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 13.27 +0.27 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 13.02 +0.32 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.77 +0.34 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 12.52 +0.34 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 12.27 +0.29 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 12.02 +0.33 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.77 +0.29 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 11.52 +0.33 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 11.27 +0.29 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.02 +0.29 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.77 +0.28 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 10.52 +0.28 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.52 +0.35 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 9.02 +0.29 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 8.52 +0.30 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 8.02 +0.30 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 7.52 +0.32 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 7.02 +0.31 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 6.52 +0.33 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.03 +0.34 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.53 +0.35 58 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 5.03 +0.29 53 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 4.53 +0.33 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 4.05 +0.35 49 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 3.60 +0.25 50 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 3.17 +0.29 49 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 2.78 +0.26 49 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 2.43 +0.24 49 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 2.18 +0.29 52 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 1.77 +0.15 48 0 13 0
29JUN26 20.00 C 0.00 0.00 0.00 1.57 +0.16 50 0 62 0
29JUN26 21.00 C 1.27 1.34 1.10 1.13 +0.10 50 193 240 +175
29JUN26 22.00 C 0.00 0.00 0.00 0.82 +0.11 50 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 0.56 +0.08 50 0 90 0
29JUN26 24.00 C 0.00 0.00 0.00 0.37 +0.05 50 0 58 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 +0.03 50 0 16 0
29JUN26 26.00 C 0.00 0.00 0.00 0.16 +0.02 50 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 0.00 50 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 0.00 50 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 49 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 9.02 +0.29 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 8.52 +0.28 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 8.02 +0.29 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 7.52 +0.32 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 7.02 +0.31 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.52 +0.33 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.03 +0.28 51 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.54 +0.29 50 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.07 +0.23 50 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.56 +0.14 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.16 +0.17 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.78 +0.21 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.39 +0.16 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.07 +0.14 47 0 35 0
30JUL26 18.50 C 0.00 0.00 0.00 2.80 +0.18 49 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 2.51 +0.21 49 0 48 0
30JUL26 19.50 C 0.00 0.00 0.00 2.24 +0.18 49 0 58 0
30JUL26 20.00 C 0.00 0.00 0.00 1.98 +0.15 49 0 95 0
30JUL26 21.00 C 1.68 1.68 1.68 1.56 +0.12 49 2 43 -2
30JUL26 22.00 C 0.00 0.00 0.00 1.22 +0.11 50 0 44 0
30JUL26 23.00 C 0.00 0.00 0.00 0.93 +0.08 50 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.70 +0.07 50 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.52 +0.05 50 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.39 +0.04 50 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.28 +0.02 49 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 7.52 +0.32 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 7.03 +0.32 52 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 6.53 +0.34 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.06 +0.28 49 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.56 +0.18 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.15 +0.19 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.74 +0.15 47 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.36 +0.17 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.03 +0.17 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.68 +0.15 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.36 +0.13 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.07 +0.15 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.83 +0.17 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.57 +0.17 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.33 +0.16 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.91 +0.13 50 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.56 +0.13 50 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 1.27 +0.12 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.01 +0.10 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.79 +0.07 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.63 +0.07 50 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.49 +0.05 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.38 +0.04 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.30 +0.04 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 12.02 +0.33 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.77 +0.29 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 11.52 +0.33 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 11.27 +0.29 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 11.02 +0.29 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.77 +0.28 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 10.52 +0.28 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 10.02 +0.30 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 9.52 +0.33 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.02 +0.29 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.52 +0.28 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.02 +0.29 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.53 +0.33 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.04 +0.29 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.53 +0.22 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.11 +0.21 46 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.71 +0.18 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 5.31 +0.18 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.93 +0.16 47 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.64 +0.25 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.23 +0.16 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.90 +0.15 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 3.59 +0.15 47 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 3.29 +0.12 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.03 +0.12 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.77 +0.08 47 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 2.58 +0.13 48 0 19 0
29SEP26 21.00 C 0.00 0.00 0.00 2.13 +0.08 48 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.80 +0.09 48 0 47 0
29SEP26 23.00 C 0.00 0.00 0.00 1.50 +0.08 49 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 1.23 +0.08 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 1.01 +0.07 49 0 500 0
29SEP26 26.00 C 0.90 0.90 0.90 0.82 +0.05 49 2 0 -2
29SEP26 27.00 C 0.00 0.00 0.00 0.66 +0.04 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.53 +0.02 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.42 +0.01 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 +0.01 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 +0.01 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.03 +0.23 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.58 +0.22 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.15 +0.22 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.73 +0.22 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.32 +0.22 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.93 +0.20 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.55 +0.21 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.18 +0.20 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.81 +0.18 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.47 +0.20 47 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 5.14 +0.16 47 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.82 +0.17 47 0 0 0
30DEC26 17.50 C 5.00 5.00 5.00 4.52 +0.14 47 1 1 +1
30DEC26 18.00 C 0.00 0.00 0.00 4.23 +0.13 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.98 +0.18 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.71 +0.15 47 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 3.46 +0.13 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.30 +0.16 48 0 46 0
30DEC26 21.00 C 0.00 0.00 0.00 2.87 +0.13 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.50 +0.12 48 0 0 0
30DEC26 23.00 C 2.31 2.31 2.29 2.20 +0.11 48 5 14 +3
30DEC26 24.00 C 0.00 0.00 0.00 1.91 +0.09 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.65 +0.09 48 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 1.43 +0.07 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.23 +0.07 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.06 +0.05 48 500 1,498 +500
30DEC26 29.00 C 0.00 0.00 0.00 0.91 +0.05 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.78 +0.03 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 +0.03 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.57 +0.02 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.50 +0.02 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.42 +0.02 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.25 +0.23 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.84 +0.19 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.43 +0.18 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 8.03 +0.21 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.64 +0.20 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 7.28 +0.21 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.91 +0.19 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.57 +0.19 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.23 +0.17 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.91 +0.17 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.60 +0.16 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.30 +0.15 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.02 +0.14 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.74 +0.12 46 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 4.49 +0.12 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.25 +0.11 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.02 +0.11 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.74 +0.08 46 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.42 +0.18 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.05 +0.16 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.77 +0.21 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.46 +0.14 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.20 +0.13 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.94 +0.12 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.73 +0.10 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.54 +0.10 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.36 +0.08 47 0 0 0
30MAR27 30.00 C 1.30 1.30 1.30 1.21 +0.07 47 1 1 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.07 +0.07 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.95 +0.06 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.85 +0.06 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.74 +0.04 47 0 0 0
TOTAL CALL 741 4,941 +676
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 72 0
28MAY26 16.00 P 0.02 0.02 0.02 0.01 -0.01 53 1 75 0
28MAY26 16.50 P 0.01 0.01 0.01 0.03 -0.01 55 1 101 0
28MAY26 17.00 P 0.03 0.03 0.03 0.05 -0.03 54 1 40 0
28MAY26 17.50 P 0.08 0.08 0.08 0.09 -0.04 53 15 92 -15
28MAY26 18.00 P 0.00 0.00 0.00 0.15 -0.07 53 0 49 0
28MAY26 18.50 P 0.22 0.22 0.19 0.24 -0.10 53 4 50 -4
28MAY26 19.00 P 0.33 0.33 0.33 0.37 -0.13 53 11 88 -11
28MAY26 19.50 P 0.59 0.59 0.51 0.55 -0.15 53 7 63 -6
28MAY26 20.00 P 0.79 0.79 0.79 0.76 -0.22 52 3 85 0
28MAY26 21.00 P 1.23 1.23 1.23 1.35 -0.26 54 10 30 0
28MAY26 22.00 P 0.00 0.00 0.00 2.08 -0.31 54 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 2.93 -0.34 54 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 3.88 -0.35 58 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 4.85 -0.35 62 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 5.83 -0.30 66 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.82 -0.35 70 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.81 -0.37 71 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.80 -0.37 61 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.81 -0.36 84 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.81 -0.36 90 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.80 -0.37 81 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.80 -0.37 87 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.81 -0.36 108 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 154 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 97 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 57 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 -0.04 49 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 60 0
29JUN26 16.50 P 0.21 0.21 0.21 0.20 -0.06 49 1 96 -1
29JUN26 17.00 P 0.00 0.00 0.00 0.28 -0.08 49 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 0.38 -0.10 49 0 59 0
29JUN26 18.00 P 0.49 0.49 0.49 0.51 -0.12 49 1 158 -1
29JUN26 18.50 P 0.62 0.70 0.62 0.66 -0.15 49 2 142 0
29JUN26 19.00 P 0.00 0.00 0.00 0.84 -0.17 49 0 22 0
29JUN26 19.50 P 1.05 1.05 1.05 1.05 -0.19 49 1 71 0
29JUN26 20.00 P 0.00 0.00 0.00 1.30 -0.20 49 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.87 -0.23 49 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 2.54 -0.28 49 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.36 -0.29 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.18 -0.25 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.07 -0.22 54 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 5.98 -0.26 55 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 6.91 -0.28 55 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 7.87 -0.31 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.85 -0.32 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.84 -0.33 61 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 10.83 -0.34 62 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.84 -0.33 68 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.83 -0.34 70 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.83 -0.34 74 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 16 0
30JUL26 13.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.09 -0.03 50 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 0.13 -0.03 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.18 -0.04 50 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.24 -0.05 49 0 31 0
30JUL26 16.00 P 0.00 0.00 0.00 0.31 -0.07 49 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.40 -0.09 48 0 113 0
30JUL26 17.00 P 0.54 0.54 0.54 0.52 -0.10 49 1 22 0
30JUL26 17.50 P 0.00 0.00 0.00 0.65 -0.12 48 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.81 -0.13 48 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 0.98 -0.16 48 0 35 0
30JUL26 19.00 P 1.24 1.24 1.24 1.18 -0.17 48 5 17 +5
30JUL26 19.50 P 0.00 0.00 0.00 1.41 -0.18 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.66 -0.23 48 0 1 0
30JUL26 21.00 P 2.12 2.35 2.10 2.24 -0.26 49 162 162 +147
30JUL26 22.00 P 0.00 0.00 0.00 2.90 -0.26 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.67 -0.25 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.47 -0.22 52 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.32 -0.22 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.16 -0.25 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.06 -0.27 53 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.99 -0.31 54 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.94 -0.24 55 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.13 -0.02 50 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
28AUG26 15.00 P 0.31 0.31 0.31 0.30 -0.05 49 1 1 +1
28AUG26 15.50 P 0.00 0.00 0.00 0.39 -0.05 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.49 -0.07 49 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.61 -0.11 49 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.73 -0.11 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.89 -0.11 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.06 -0.15 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.25 -0.16 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.47 -0.17 49 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.70 -0.19 48 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 1.96 -0.19 49 0 0 0
28AUG26 21.00 P 2.40 2.63 2.40 2.55 -0.24 49 44 44 +44
28AUG26 22.00 P 0.00 0.00 0.00 3.20 -0.26 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.95 -0.21 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.70 -0.24 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.53 -0.22 52 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.37 -0.22 52 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.24 -0.23 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.14 -0.25 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.06 -0.23 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 -0.03 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 -0.05 48 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 -0.07 48 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 -0.09 48 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.09 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 -0.12 48 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 0.77 -0.10 48 0 16 0
29SEP26 17.00 P 1.00 1.00 1.00 0.91 -0.11 48 1 11 -1
29SEP26 17.50 P 0.00 0.00 0.00 1.08 -0.12 48 0 36 0
29SEP26 18.00 P 1.29 1.29 1.29 1.26 -0.14 48 1 7 0
29SEP26 18.50 P 0.00 0.00 0.00 1.47 -0.14 48 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 1.70 -0.15 48 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 1.92 -0.22 47 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.18 -0.20 47 0 11 0
29SEP26 21.00 P 2.82 2.82 2.80 2.78 -0.19 48 12 14 +8
29SEP26 22.00 P 0.00 0.00 0.00 3.42 -0.22 48 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.14 -0.20 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.89 -0.21 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.67 -0.23 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.50 -0.22 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.37 -0.20 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.22 -0.25 50 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.15 -0.24 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.07 -0.26 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.01 -0.27 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.97 -0.28 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.93 -0.27 54 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.91 -0.28 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.03 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.04 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.06 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.07 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.07 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 -0.09 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.77 -0.09 48 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 -0.10 48 0 2 0
30DEC26 16.00 P 1.06 1.06 1.06 1.06 -0.12 48 1 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 -0.14 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.17 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.59 -0.13 47 0 26 0
30DEC26 18.00 P 0.00 0.00 0.00 1.79 -0.15 47 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.01 -0.16 47 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.23 -0.18 47 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.47 -0.20 46 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 2.73 -0.21 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.33 -0.19 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 3.93 -0.22 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.61 -0.21 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.37 -0.23 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.12 -0.25 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.91 -0.24 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.72 -0.24 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.57 -0.27 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.43 -0.25 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.31 -0.26 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.22 -0.24 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.15 -0.22 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.08 -0.26 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.02 -0.26 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.05 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 -0.05 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.54 -0.07 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.66 -0.06 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.78 -0.06 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.92 -0.07 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.06 -0.09 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.22 -0.09 47 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.39 -0.10 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.59 -0.11 47 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 -0.12 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.98 -0.08 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.17 -0.11 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.42 -0.11 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.63 -0.13 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.89 -0.16 46 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.10 -0.23 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 3.76 -0.17 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.34 -0.22 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.02 -0.24 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.72 -0.30 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.50 -0.20 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.26 -0.22 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.05 -0.24 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.87 -0.24 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.71 -0.23 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.57 -0.24 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.44 -0.26 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.33 -0.27 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.24 -0.27 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.16 -0.28 48 0 0 0
TOTAL PUT 286 4,136 +166
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 0.00 80 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.83 0.00 71 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.73 -0.01 63 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.63 -0.01 54 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.54 0.00 57 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.44 0.00 48 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.09 0.00 26 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 0.00 24 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 26 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.94 0.00 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.84 0.00 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.74 0.00 39 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.64 0.00 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.55 0.00 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.45 0.00 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 0.00 23 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 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 90 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.94 0.00 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.84 0.00 39 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.65 0.00 35 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.22 0.00 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.12 0.00 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.85 +0.01 39 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.75 0.00 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.65 0.00 31 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.56 0.00 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.47 0.00 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.12 +0.01 26 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 0.00 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 0.00 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 0.00 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.85 +0.01 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 +0.01 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.66 0.00 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.01 26 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 +0.01 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.96 +0.01 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 0.00 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.77 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.46 +0.01 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 0.97 +0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 0.00 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.45 0.00 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 0.00 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 0.00 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 0.00 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 0.23 -0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 -0.01 24 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 0.15 -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 0.11 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.01 24 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 0 2,549 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 104 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 53 0
28MAY26 3.60 P 0.00 0.00 0.00 0.05 -0.01 20 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.11 0.00 21 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.19 0.00 22 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.28 0.00 0 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.38 0.00 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.63 0.00 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.88 0.00 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 29 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 24 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 0.04 -0.01 24 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 34 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 -0.01 24 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.17 -0.01 25 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.23 -0.02 24 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.32 0.00 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.50 0.00 30 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.60 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.69 -0.01 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.89 -0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.99 0.00 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.09 0.00 46 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.19 0.00 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.29 0.00 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.39 0.00 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.63 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.13 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.38 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.13 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.38 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.63 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.13 0.00 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 0.00 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 0.00 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 0.00 25 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.12 0.00 23 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.29 0.00 22 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.37 0.00 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.45 0.00 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.54 0.00 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.63 0.00 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.12 0.00 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 0.00 24 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.25 0.00 23 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.31 0.00 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.39 0.00 23 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.47 0.00 23 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.55 0.00 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.64 0.00 22 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.73 0.00 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.02 0.00 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 0.00 24 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 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 0.00 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 25 0 6 0
29SEP26 3.30 P 0.12 0.12 0.12 0.10 0.00 25 20 25 +20
29SEP26 3.40 P 0.00 0.00 0.00 0.14 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 0.00 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 -0.01 24 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 -0.01 24 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.42 -0.01 25 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.50 -0.01 25 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 -0.01 25 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 0.00 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 0.00 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.85 0.00 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 -0.01 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.04 0.00 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.13 -0.01 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.23 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.33 0.00 29 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.41 -0.01 0 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 0.00 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 0.00 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 0.00 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.41 0.00 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 0.00 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 0.00 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.72 0.00 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 0.00 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.89 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 0.00 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.27 0.00 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 -0.01 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.46 -0.01 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.70 -0.01 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.95 0.00 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.19 -0.01 39 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 0.00 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 0.00 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.46 0.00 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 -0.01 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 -0.01 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 0.00 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 0.00 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 -0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.09 -0.01 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.18 -0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.27 -0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.46 -0.01 30 0 0 0
TOTAL PUT 20 3,877 +20
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$ 33.40
28MAY26 23.00 C 0.00 0.00 0.00 10.42 -0.49 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.47 -0.44 83 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.47 -0.45 74 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.47 -0.44 65 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.43 -0.49 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.43 -0.42 25 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.43 -0.42 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.43 -0.42 0 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.45 -0.41 20 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.53 -0.38 20 0 149 0
28MAY26 33.00 C 0.81 0.81 0.78 0.77 -0.33 19 37 187 -21
28MAY26 34.00 C 0.38 0.38 0.31 0.31 -0.20 20 17 1,307 +17
28MAY26 35.00 C 0.16 0.16 0.10 0.10 -0.07 20 23 1,116 +8
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 576 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 308 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 492 0
28MAY26 39.00 C 0.03 0.03 0.03 0.01 0.00 33 30 664 -15
28MAY26 40.00 C 0.02 0.03 0.02 0.01 0.00 38 137 347 +99
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.95 -0.40 101 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.45 -0.40 97 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.95 -0.45 92 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.45 -0.45 88 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.45 -0.40 81 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.45 -0.40 73 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.45 -0.46 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.47 -0.44 64 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.47 -0.45 57 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.47 -0.44 51 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.46 -0.46 43 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.43 -0.42 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.43 -0.42 0 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.44 -0.42 20 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.46 -0.41 19 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 1.56 -0.38 18 0 139 0
29JUN26 33.00 C 0.88 0.88 0.88 0.85 -0.32 18 80 254 +80
29JUN26 34.00 C 0.42 0.44 0.42 0.44 -0.18 19 51 313 +36
29JUN26 35.00 C 0.00 0.00 0.00 0.20 -0.09 19 0 654 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 921 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 20 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
29JUN26 40.00 C 0.05 0.05 0.05 0.01 0.00 24 60 60 +60
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.45 -0.46 56 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.47 -0.44 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.47 -0.45 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.47 -0.44 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.46 -0.46 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.43 -0.42 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.43 -0.42 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.44 -0.42 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.50 -0.39 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 1.68 -0.37 19 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 1.06 -0.26 19 0 60 0
30JUL26 34.00 C 0.69 0.69 0.67 0.68 -0.15 19 67 135 +28
30JUL26 35.00 C 0.42 0.47 0.42 0.40 -0.10 19 91 213 +68
30JUL26 36.00 C 0.28 0.29 0.28 0.23 -0.05 19 30 251 +30
30JUL26 37.00 C 0.20 0.20 0.20 0.12 -0.04 19 135 183 +15
30JUL26 38.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 44.00 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 9.47 -0.44 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.47 -0.45 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.47 -0.44 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.46 -0.46 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.43 -0.42 20 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.44 -0.42 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.50 -0.38 22 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.65 -0.33 21 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.92 -0.22 21 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 1.40 -0.16 21 0 0 0
28AUG26 34.00 C 0.91 0.91 0.91 1.00 -0.11 21 15 66 +15
28AUG26 35.00 C 0.64 0.66 0.64 0.70 -0.08 21 138 258 +138
28AUG26 36.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 97 0
28AUG26 37.00 C 0.33 0.33 0.33 0.32 -0.05 21 15 30 0
28AUG26 38.00 C 0.25 0.25 0.25 0.22 -0.01 22 15 15 +15
28AUG26 39.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
28AUG26 40.00 C 0.15 0.15 0.15 0.09 0.00 22 15 15 +15
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.95 -0.40 67 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.45 -0.40 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.95 -0.45 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.45 -0.45 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.45 -0.40 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.45 -0.40 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.45 -0.46 45 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.47 -0.44 43 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.47 -0.45 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.47 -0.44 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.46 -0.46 29 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.43 -0.42 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.45 -0.41 20 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.52 -0.38 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.72 -0.31 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.08 -0.23 20 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.52 -0.16 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.12 -0.12 20 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.80 -0.10 20 0 52 0
29SEP26 36.00 C 0.58 0.58 0.58 0.56 -0.07 20 9 87 +9
29SEP26 37.00 C 0.43 0.43 0.43 0.40 -0.06 20 15 40 +15
29SEP26 38.00 C 0.33 0.33 0.33 0.28 -0.02 20 15 15 +15
29SEP26 39.00 C 0.26 0.26 0.26 0.18 -0.02 20 4 19 +4
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 0.00 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 0.00 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.45 -0.40 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.45 -0.40 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.45 -0.46 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.47 -0.44 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.47 -0.45 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.47 -0.44 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.46 -0.46 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.46 -0.41 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.58 -0.37 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.82 -0.31 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.15 -0.28 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.57 -0.25 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.01 -0.20 19 0 15 0
30DEC26 34.00 C 1.60 1.60 1.60 1.59 -0.17 19 1 11 -1
30DEC26 35.00 C 0.00 0.00 0.00 1.25 -0.14 19 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 0.96 -0.12 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.77 -0.08 20 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.58 -0.07 20 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.43 -0.07 19 0 12 0
30DEC26 40.00 C 0.42 0.43 0.42 0.32 -0.05 19 30 61 +30
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.04 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 47.00 C 0.14 0.16 0.14 0.03 -0.01 20 90 165 +90
30MAR27 23.00 C 0.00 0.00 0.00 10.45 -0.46 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.47 -0.44 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.47 -0.45 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.47 -0.44 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.53 -0.39 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.71 -0.31 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.95 -0.27 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.27 -0.23 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.65 -0.19 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.09 -0.15 20 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.51 -0.18 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.08 -0.10 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.71 -0.13 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.40 -0.05 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.16 -0.08 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.96 -0.02 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 -0.01 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.62 0.00 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 +0.01 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.22 +0.01 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
TOTAL CALL 1,120 12,087 +750
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 52 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 221 0
28MAY26 30.00 P 0.03 0.03 0.03 0.01 0.00 25 2 300 -2
28MAY26 31.00 P 0.04 0.04 0.04 0.02 +0.01 20 47 62 +5
28MAY26 32.00 P 0.10 0.11 0.10 0.10 +0.04 20 13 777 0
28MAY26 33.00 P 0.29 0.34 0.29 0.34 +0.10 19 38 980 +35
28MAY26 34.00 P 0.76 0.86 0.76 0.90 +0.27 20 125 1,924 -111
28MAY26 35.00 P 0.00 0.00 0.00 1.66 +0.34 19 12 1,417 0
28MAY26 36.00 P 2.50 2.50 2.50 2.60 +0.40 0 4 271 -4
28MAY26 37.00 P 0.00 0.00 0.00 3.60 +0.42 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.60 +0.42 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.60 +0.42 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.60 +0.42 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.60 +0.42 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.60 +0.42 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.60 +0.42 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.60 +0.42 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.60 +0.42 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.60 +0.42 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.60 +0.42 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 47 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.12 +0.04 19 0 469 0
29JUN26 31.00 P 0.00 0.00 0.00 0.30 +0.08 19 0 204 0
29JUN26 32.00 P 0.52 0.60 0.52 0.60 +0.14 18 35 363 +15
29JUN26 33.00 P 1.06 1.06 1.06 1.10 +0.24 18 12 704 +12
29JUN26 34.00 P 1.78 1.78 1.70 1.80 +0.34 19 45 265 +15
29JUN26 35.00 P 0.00 0.00 0.00 2.59 +0.35 19 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 3.50 +0.39 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.46 +0.41 19 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.45 +0.42 20 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.41 +0.39 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.41 +0.45 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.41 +0.40 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.41 +0.40 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.41 +0.40 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.40 +0.45 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.40 +0.46 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.40 +0.40 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.40 +0.40 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 36 0
30JUL26 28.00 P 0.10 0.10 0.10 0.05 +0.02 19 20 65 +20
30JUL26 29.00 P 0.16 0.16 0.16 0.12 +0.04 19 20 62 +20
30JUL26 30.00 P 0.27 0.27 0.27 0.26 +0.07 19 4 90 0
30JUL26 31.00 P 0.00 0.00 0.00 0.49 +0.11 19 0 180 0
30JUL26 32.00 P 0.74 0.74 0.74 0.84 +0.18 19 1 256 +1
30JUL26 33.00 P 1.23 1.23 1.23 1.33 +0.24 19 105 294 +105
30JUL26 34.00 P 1.96 1.96 1.96 1.97 +0.32 19 13 116 0
30JUL26 35.00 P 2.65 2.65 2.65 2.78 +0.40 20 4 239 +1
30JUL26 36.00 P 0.00 0.00 0.00 3.58 +0.37 19 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 4.50 +0.40 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.46 +0.41 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.41 +0.38 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.48 +0.46 26 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.44 +0.42 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.48 +0.46 31 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.44 +0.42 25 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.47 +0.46 35 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 0.02 +0.01 23 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.16 +0.05 22 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.30 +0.09 22 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.52 +0.14 22 0 72 0
28AUG26 31.00 P 0.00 0.00 0.00 0.82 +0.18 22 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 1.22 +0.23 22 0 141 0
28AUG26 33.00 P 0.00 0.00 0.00 1.75 +0.29 22 0 80 0
28AUG26 34.00 P 2.30 2.30 2.29 2.37 +0.33 23 30 46 -15
28AUG26 35.00 P 0.00 0.00 0.00 3.09 +0.36 23 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.78 +0.38 21 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.64 +0.40 22 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.54 +0.41 21 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.68 +0.44 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.64 +0.44 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.61 +0.45 32 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.58 +0.45 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.55 +0.44 34 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.53 +0.45 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 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 33 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 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 196 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.05 20 0 189 0
29SEP26 29.00 P 0.39 0.39 0.39 0.35 +0.10 20 2 35 +2
29SEP26 30.00 P 0.63 0.63 0.63 0.57 +0.13 20 4 196 +4
29SEP26 31.00 P 0.00 0.00 0.00 0.88 +0.17 20 0 104 0
29SEP26 32.00 P 1.30 1.30 1.30 1.30 +0.23 20 5 24 +5
29SEP26 33.00 P 1.85 1.88 1.85 1.81 +0.27 21 6 21 +6
29SEP26 34.00 P 0.00 0.00 0.00 2.37 +0.26 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.09 +0.36 21 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.81 +0.36 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.65 +0.38 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.55 +0.40 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.69 +0.43 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.66 +0.42 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.62 +0.44 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.58 +0.43 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.55 +0.43 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.53 +0.45 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.50 +0.46 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.49 +0.44 34 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.53 +0.52 38 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 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.23 +0.04 20 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.37 +0.06 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.58 +0.09 20 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.85 +0.12 20 0 29 0
30DEC26 31.00 P 1.18 1.18 1.18 1.20 +0.16 20 4 126 +4
30DEC26 32.00 P 1.65 1.67 1.65 1.63 +0.19 20 26 44 +26
30DEC26 33.00 P 2.17 2.22 2.17 2.14 +0.23 20 27 31 +27
30DEC26 34.00 P 0.00 0.00 0.00 2.65 +0.18 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.31 +0.29 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.03 +0.31 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.82 +0.33 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.67 +0.36 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.76 +0.39 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.73 +0.41 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.67 +0.42 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.61 +0.42 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.56 +0.42 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.53 +0.42 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.51 +0.43 28 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.49 +0.43 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.53 +0.49 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.10 +0.04 20 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.16 +0.05 20 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.26 +0.07 20 0 10 0
30MAR27 27.00 P 0.46 0.46 0.46 0.40 +0.10 20 20 27 +20
30MAR27 28.00 P 0.00 0.00 0.00 0.59 +0.13 20 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.83 +0.16 20 0 0 0
30MAR27 30.00 P 1.08 1.08 1.08 1.14 +0.20 20 2 6 +2
30MAR27 31.00 P 0.00 0.00 0.00 1.52 +0.24 20 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.91 +0.23 20 0 15 0
30MAR27 33.00 P 2.42 2.50 2.42 2.48 +0.32 20 16 18 +16
30MAR27 34.00 P 3.10 3.10 3.10 3.06 +0.35 21 2 5 +2
30MAR27 35.00 P 0.00 0.00 0.00 3.60 +0.36 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.30 +0.39 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.05 +0.40 20 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.02 +0.59 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.90 +0.43 22 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.81 +0.43 23 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.72 +0.41 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.65 +0.41 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.67 +0.53 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.63 +0.52 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.60 +0.52 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.58 +0.52 29 0 0 0
TOTAL PUT 644 15,247 +211
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.80
28MAY26 3.90 C 0.00 0.00 0.00 1.91 -0.05 93 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.81 -0.05 88 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.71 -0.05 82 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.62 -0.04 92 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.50 -0.06 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.44 -0.02 96 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.32 -0.05 75 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.23 -0.04 77 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 1.13 -0.04 71 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.02 -0.06 58 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.93 -0.06 60 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.84 -0.05 60 0 173 0
28MAY26 5.25 C 0.00 0.00 0.00 0.62 -0.04 56 0 580 0
28MAY26 5.50 C 0.00 0.00 0.00 0.41 -0.05 49 0 433 0
28MAY26 5.75 C 0.24 0.25 0.24 0.27 -0.04 51 120 386 0
28MAY26 6.00 C 0.09 0.14 0.09 0.16 -0.04 51 151 230 -18
28MAY26 6.25 C 0.10 0.10 0.08 0.09 -0.03 51 200 509 +100
28MAY26 6.50 C 0.06 0.06 0.05 0.05 -0.02 53 12 275 +12
28MAY26 6.75 C 0.03 0.03 0.03 0.03 -0.01 55 10 160 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 59 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 3.21 -0.06 83 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.11 -0.06 77 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.01 -0.06 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.91 -0.06 63 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.41 -0.05 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.32 -0.05 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.22 -0.05 65 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.12 -0.06 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.03 -0.05 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.94 -0.04 69 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.84 -0.05 65 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.74 -0.05 61 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.64 -0.05 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.55 -0.04 58 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.45 -0.05 55 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.36 -0.05 54 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 1.26 -0.06 51 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.18 -0.05 52 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 1.09 -0.05 51 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.98 -0.07 45 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.90 -0.07 45 0 261 0
29JUN26 5.25 C 0.00 0.00 0.00 0.73 -0.04 48 0 103 0
29JUN26 5.50 C 0.00 0.00 0.00 0.55 -0.05 45 0 231 0
29JUN26 5.75 C 0.00 0.00 0.00 0.42 -0.05 46 0 569 0
29JUN26 6.00 C 0.00 0.00 0.00 0.32 -0.04 47 0 242 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.04 47 0 305 0
29JUN26 6.50 C 0.14 0.18 0.14 0.16 -0.04 47 192 433 +11
29JUN26 6.75 C 0.14 0.14 0.14 0.12 -0.02 48 20 1,172 0
29JUN26 7.00 C 0.09 0.11 0.09 0.08 -0.02 48 252 588 +87
29JUN26 7.25 C 0.07 0.07 0.07 0.05 -0.02 47 5 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 50 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 50 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.96 -0.04 58 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.86 -0.05 55 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.77 -0.04 55 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.69 -0.03 57 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.60 -0.02 56 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.49 -0.04 50 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.41 -0.03 51 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.32 -0.03 50 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.21 -0.07 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.14 -0.05 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.06 -0.06 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.98 -0.06 45 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.82 -0.04 46 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.66 -0.05 45 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.53 -0.04 46 0 4 0
30JUL26 6.00 C 0.00 0.00 0.00 0.42 -0.04 46 0 110 0
30JUL26 6.25 C 0.00 0.00 0.00 0.34 -0.03 47 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.27 -0.02 47 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.20 -0.03 46 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 9 0
30JUL26 7.75 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.78 -0.06 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.70 -0.05 49 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.61 -0.05 48 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.53 -0.04 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.43 -0.06 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.35 -0.06 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.28 -0.05 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.21 -0.04 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.13 -0.05 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.06 -0.05 46 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.89 -0.04 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.74 -0.05 45 0 13 0
28AUG26 5.75 C 0.00 0.00 0.00 0.62 -0.03 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.51 -0.04 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.42 -0.03 46 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.35 -0.02 47 0 1 0
28AUG26 6.75 C 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.09 -0.06 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.00 -0.06 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.91 -0.06 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.82 -0.06 48 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.73 -0.07 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.65 -0.05 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.56 -0.06 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.49 -0.05 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.40 -0.06 45 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 -0.06 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.26 -0.05 46 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.18 -0.06 45 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 1.12 -0.05 45 0 28 0
29SEP26 5.25 C 0.91 0.91 0.91 0.96 -0.04 45 10 79 -10
29SEP26 5.50 C 0.00 0.00 0.00 0.81 -0.05 44 0 21 0
29SEP26 5.75 C 0.67 0.67 0.67 0.69 -0.03 45 7 49 -5
29SEP26 6.00 C 0.00 0.00 0.00 0.60 -0.02 46 0 1,169 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.02 46 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.42 -0.03 46 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.03 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.02 46 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 -0.02 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.02 45 0 48 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.01 45 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 -0.01 46 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 46 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 2.16 -0.07 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.09 -0.05 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.99 -0.07 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.91 -0.07 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.83 -0.06 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.75 -0.07 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.68 -0.07 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.60 -0.06 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.54 -0.06 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.47 -0.05 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.41 -0.04 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.34 -0.05 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.28 -0.05 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.12 -0.05 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 -0.05 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.87 -0.05 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 -0.02 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.67 -0.03 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.59 -0.02 44 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 -0.02 44 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.45 -0.03 44 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.02 45 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 -0.01 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 40 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.02 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.01 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 0.00 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 0.00 45 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 2.17 -0.06 46 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 2.09 -0.05 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.00 -0.08 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.94 -0.06 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.86 -0.06 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.79 -0.06 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.71 -0.06 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.65 -0.06 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.59 -0.05 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.53 -0.04 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.46 -0.05 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.40 -0.05 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.26 -0.05 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.13 -0.05 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 -0.05 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.01 43 0 63 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 -0.04 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 -0.02 44 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 -0.02 43 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 -0.02 43 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 -0.01 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 -0.01 43 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 -0.01 43 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.30 0.00 44 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 0.00 43 0 20 0
TOTAL CALL 979 11,948 +177
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 93 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 64 2 413 -2
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
28MAY26 4.80 P 0.03 0.03 0.02 0.01 0.00 54 50 327 +46
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 346 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 52 0 374 0
28MAY26 5.25 P 0.07 0.07 0.07 0.06 +0.01 54 15 288 +10
28MAY26 5.50 P 0.12 0.13 0.12 0.12 +0.01 53 2 169 +2
28MAY26 5.75 P 0.00 0.00 0.00 0.22 +0.02 52 0 243 0
28MAY26 6.00 P 0.36 0.36 0.36 0.36 +0.02 52 36 276 0
28MAY26 6.25 P 0.00 0.00 0.00 0.55 +0.04 55 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.76 +0.04 58 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 0.98 +0.04 58 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.22 +0.04 62 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.46 +0.04 91 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.96 +0.04 104 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.46 +0.04 116 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 78 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 67 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 57 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 64 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 48 0 487 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 49 0 414 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 49 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 49 0 94 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 0.00 47 0 436 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 48 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 0.00 48 0 187 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 0.00 47 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 +0.01 47 0 326 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 +0.02 47 0 289 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 +0.03 49 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.67 +0.03 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.87 +0.03 51 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.07 +0.03 51 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.30 +0.05 55 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.51 +0.04 53 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 1.75 +0.05 56 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.98 +0.04 55 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.21 +0.03 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.46 +0.03 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.71 +0.04 60 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.96 +0.04 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.22 +0.05 72 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.46 +0.04 70 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 42 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 0.00 45 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 46 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 0.00 47 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 0.00 46 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 676 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 0.00 47 0 36 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 +0.01 47 0 64 0
30JUL26 4.80 P 0.12 0.12 0.12 0.12 +0.01 47 60 60 +32
30JUL26 4.90 P 0.00 0.00 0.00 0.14 0.00 47 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 0.00 46 0 29 0
30JUL26 5.25 P 0.00 0.00 0.00 0.24 +0.01 46 0 37 0
30JUL26 5.50 P 0.00 0.00 0.00 0.34 +0.02 46 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.45 +0.01 45 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 0.60 +0.02 46 0 15 0
30JUL26 6.25 P 0.00 0.00 0.00 0.76 +0.03 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.96 +0.06 49 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.15 +0.04 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.36 +0.05 51 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.57 +0.05 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.80 +0.05 53 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.01 +0.04 51 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.26 +0.06 55 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.50 +0.06 56 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 +0.01 47 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 +0.01 46 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.14 0.00 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.31 +0.01 46 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.41 +0.02 46 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.53 +0.02 46 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 0.66 +0.02 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.84 +0.04 47 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.01 +0.05 47 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.21 +0.05 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.41 +0.05 49 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.61 +0.04 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.82 +0.04 48 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.04 +0.04 49 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.28 +0.06 51 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.50 +0.05 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 46 0 6 0
29SEP26 3.90 P 0.08 0.08 0.08 0.05 0.00 47 5 3 -5
29SEP26 4.00 P 0.00 0.00 0.00 0.06 0.00 46 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 0.00 46 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 0.00 45 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 0.00 46 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 46 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.01 46 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 0.00 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.01 45 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.01 45 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 +0.02 46 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.37 +0.02 46 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.01 45 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 +0.02 45 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 +0.02 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.89 +0.03 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.08 +0.04 47 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.26 +0.05 47 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.45 +0.04 47 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.66 +0.05 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.87 +0.05 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.08 +0.04 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.31 +0.05 49 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.53 +0.05 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.76 +0.05 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.00 +0.05 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.24 +0.07 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.48 +0.06 51 0 0 0
30DEC26 3.80 P 0.10 0.10 0.10 0.09 +0.01 45 5 19 +5
30DEC26 3.90 P 0.00 0.00 0.00 0.10 0.00 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 +0.01 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 +0.01 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 +0.02 45 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.01 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.01 44 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.01 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.01 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.01 44 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 +0.03 44 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.01 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 +0.02 44 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 +0.03 44 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 +0.02 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.37 +0.03 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.57 +0.04 45 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 +0.05 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.96 +0.04 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.17 +0.04 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 +0.04 45 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.60 +0.05 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.82 +0.05 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.05 +0.05 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.28 +0.05 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.51 +0.05 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 +0.01 43 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 +0.02 44 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 +0.02 43 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.02 43 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 +0.02 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.02 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.01 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.02 43 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 +0.01 43 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.03 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 +0.03 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 +0.02 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 +0.04 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 +0.04 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.47 +0.05 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 +0.04 43 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.85 +0.04 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.04 +0.03 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.25 +0.05 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.46 +0.05 44 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.66 +0.04 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.88 +0.05 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.10 +0.05 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.32 +0.05 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.54 +0.05 43 0 0 0
TOTAL PUT 175 12,617 +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$ 52.15
28MAY26 36.00 C 0.00 0.00 0.00 16.17 -0.59 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 15.17 -0.60 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 14.18 -0.59 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 13.18 -0.59 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 12.17 -0.61 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 11.18 -0.60 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 10.15 -0.67 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 9.20 -0.69 35 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.22 -0.40 39 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 7.24 -0.40 38 0 48 0
28MAY26 46.00 C 0.00 0.00 0.00 6.29 -0.39 39 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 5.36 -0.38 38 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 4.49 -0.51 38 0 100 0
28MAY26 49.00 C 0.00 0.00 0.00 3.67 -0.34 38 0 36 0
28MAY26 50.00 C 2.83 2.83 2.83 2.96 -0.29 39 9 144 0
28MAY26 52.50 C 1.37 1.37 1.37 1.47 -0.30 38 15 125 0
28MAY26 55.00 C 0.80 0.80 0.39 0.62 -0.17 38 14 125 +2
28MAY26 57.50 C 0.33 0.33 0.23 0.23 -0.07 38 2 133 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 29.23 -0.40 75 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.23 -0.40 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.23 -0.41 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.24 -0.60 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.24 -0.60 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.24 -0.61 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.25 -0.60 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.25 -0.40 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.25 -0.41 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.26 -0.40 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.26 -0.40 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.26 -0.41 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.27 -0.40 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.28 -0.48 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.25 -0.67 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.27 -0.63 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.29 -0.63 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.17 -0.78 0 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 11.24 -0.75 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.51 -0.53 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.43 -0.67 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.50 -0.69 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.57 -0.53 32 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 6.70 -0.56 32 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 6.12 -0.34 37 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 5.38 -0.32 37 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 4.69 -0.31 37 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 4.08 -0.27 37 0 335 0
29JUN26 52.50 C 2.60 2.69 2.60 2.72 -0.31 37 21 141 -19
29JUN26 55.00 C 0.00 0.00 0.00 1.76 -0.21 37 0 145 0
29JUN26 57.50 C 1.03 1.03 0.88 1.09 -0.13 38 17 175 +10
29JUN26 60.00 C 0.00 0.00 0.00 0.63 -0.09 38 0 293 0
29JUN26 62.50 C 0.00 0.00 0.00 0.35 -0.06 37 0 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 16.36 -0.60 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.39 -0.60 47 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.29 -0.73 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.45 -0.60 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 12.50 -0.59 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.25 -0.88 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.51 -0.69 37 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.43 -0.67 30 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.52 -0.89 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.72 -0.58 33 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 6.94 -0.56 34 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 6.42 -0.31 39 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 5.71 -0.30 38 0 72 0
30JUL26 49.00 C 0.00 0.00 0.00 5.09 -0.25 39 0 89 0
30JUL26 50.00 C 0.00 0.00 0.00 4.48 -0.38 39 0 113 0
30JUL26 52.50 C 0.00 0.00 0.00 3.23 -0.25 39 0 181 0
30JUL26 55.00 C 0.00 0.00 0.00 2.25 -0.18 39 0 155 0
30JUL26 57.50 C 0.00 0.00 0.00 1.50 -0.14 39 0 37 0
30JUL26 60.00 C 0.00 0.00 0.00 0.98 -0.09 39 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.63 -0.05 39 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.39 -0.04 39 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.24 -0.03 39 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.52 -0.68 38 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.66 -0.63 39 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.78 -0.63 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.07 -0.47 41 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.11 -0.35 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 7.14 -0.54 35 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.64 -0.31 38 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 5.79 -0.48 36 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 5.42 -0.21 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 4.85 -0.34 39 0 30 0
28AUG26 52.50 C 0.00 0.00 0.00 3.61 -0.26 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.67 -0.17 39 0 0 0
28AUG26 57.50 C 1.83 1.83 1.83 1.92 -0.14 39 15 15 +15
28AUG26 60.00 C 0.00 0.00 0.00 1.36 -0.11 39 0 10 0
28AUG26 62.50 C 0.00 0.00 0.00 0.96 -0.08 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.66 -0.06 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.46 -0.04 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.21 -0.03 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.29 -0.68 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.36 -0.63 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.36 -0.58 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.44 -0.53 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.45 -0.56 45 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 14.52 -0.55 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.61 -0.52 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.54 -0.64 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.72 -0.56 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.78 -0.65 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 10.03 -0.52 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.22 -0.52 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.35 -0.33 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 7.40 -0.56 36 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.96 -0.30 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.33 -0.29 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.75 -0.27 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 5.04 -0.42 37 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 4.06 -0.32 39 0 170 0
29SEP26 55.00 C 3.15 3.15 3.15 3.18 -0.20 39 30 201 +30
29SEP26 57.50 C 2.45 2.45 2.45 2.42 -0.17 39 1 881 +1
29SEP26 60.00 C 0.00 0.00 0.00 1.84 -0.13 39 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 1.39 -0.10 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.04 -0.07 39 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.77 -0.05 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 -0.05 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 -0.03 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.30 -0.03 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 16.44 -0.53 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.47 -0.54 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.57 -0.50 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.67 -0.46 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.84 -0.39 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.02 -0.38 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.26 -0.37 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.52 -0.37 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.81 -0.37 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.17 -0.36 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.55 -0.35 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.96 -0.34 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.43 -0.32 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.92 -0.32 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.42 -0.31 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.36 -0.30 38 0 15 0
30DEC26 55.00 C 4.60 4.60 4.40 4.47 -0.35 38 2 5 -2
30DEC26 57.50 C 0.00 0.00 0.00 3.70 -0.22 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.02 -0.22 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.50 -0.19 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.05 -0.15 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.66 -0.15 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.36 -0.12 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.09 -0.11 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.89 -0.10 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.72 -0.07 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.58 -0.07 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.46 -0.06 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.38 -0.05 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 -0.04 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.58 -0.39 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.71 -0.35 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.88 -0.35 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.08 -0.33 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.32 -0.33 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.60 -0.31 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 11.93 -0.30 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.26 -0.47 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.66 -0.41 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.92 -0.55 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 9.34 -0.49 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.87 -0.43 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 8.36 -0.39 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.85 -0.34 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 7.42 -0.28 37 0 60 0
30MAR27 52.50 C 0.00 0.00 0.00 6.39 -0.30 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.52 -0.26 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.76 -0.23 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 4.11 -0.24 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.55 -0.18 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.07 -0.13 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.63 -0.08 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.24 -0.08 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.84 -0.06 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.57 -0.06 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.32 -0.04 38 0 0 0
TOTAL CALL 126 9,212 +37
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 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 57 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 0.05 0.05 0.05 0.01 0.00 48 1 69 -1
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 0.00 39 0 92 0
28MAY26 44.00 P 0.08 0.08 0.08 0.02 0.00 38 10 64 +10
28MAY26 45.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 157 0
28MAY26 46.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 183 0
28MAY26 47.00 P 0.25 0.25 0.25 0.17 +0.03 39 1 158 0
28MAY26 48.00 P 0.25 0.44 0.25 0.29 +0.04 38 10 105 +7
28MAY26 49.00 P 0.56 0.73 0.56 0.48 +0.06 39 3 174 +3
28MAY26 50.00 P 0.96 1.09 0.70 0.74 +0.12 38 43 265 +25
28MAY26 52.50 P 2.02 2.13 1.82 1.82 +0.26 39 3 128 0
28MAY26 55.00 P 0.00 0.00 0.00 3.44 +0.37 38 0 61 0
28MAY26 57.50 P 0.00 0.00 0.00 5.53 +0.34 38 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 7.88 +0.38 38 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 10.40 +0.45 49 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 12.90 +0.45 58 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 15.35 +0.40 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 17.93 +0.48 78 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 20.40 +0.45 81 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 22.90 +0.45 88 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 25.35 +0.40 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 27.85 +0.40 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 30.40 +0.45 107 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 32.90 +0.45 113 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 35.40 +0.45 118 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 80 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 37 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 0.04 +0.01 38 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 115 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 43 0
29JUN26 45.00 P 0.54 0.64 0.54 0.44 +0.03 37 16 116 0
29JUN26 46.00 P 0.82 0.82 0.82 0.58 +0.01 37 2 156 0
29JUN26 47.00 P 0.91 1.10 0.91 0.79 +0.02 37 6 177 +1
29JUN26 48.00 P 0.00 0.00 0.00 1.10 +0.09 38 0 125 0
29JUN26 49.00 P 0.00 0.00 0.00 1.34 +0.07 36 0 118 0
29JUN26 50.00 P 1.85 2.10 1.73 1.80 +0.22 38 17 324 -2
29JUN26 52.50 P 3.05 3.41 3.05 2.92 +0.24 37 8 76 +2
29JUN26 55.00 P 0.00 0.00 0.00 4.29 +0.13 35 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 6.25 +0.27 37 0 105 0
29JUN26 60.00 P 8.80 8.80 8.75 8.56 +0.57 42 5 223 0
29JUN26 62.50 P 0.00 0.00 0.00 10.87 +0.73 45 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.27 +0.73 49 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 15.57 +0.60 49 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 17.93 +0.48 47 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.40 +0.45 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.90 +0.45 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.35 +0.40 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.85 +0.40 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.40 +0.45 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.90 +0.45 69 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.40 +0.45 73 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 4 0
30JUL26 37.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.30 +0.03 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.41 +0.03 39 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 0.56 +0.06 39 0 1 0
30JUL26 42.00 P 0.76 0.76 0.76 0.71 +0.06 38 10 12 +7
30JUL26 43.00 P 0.00 0.00 0.00 0.94 +0.08 39 0 181 0
30JUL26 44.00 P 0.00 0.00 0.00 1.17 +0.10 39 0 161 0
30JUL26 45.00 P 0.00 0.00 0.00 1.44 +0.11 38 0 150 0
30JUL26 46.00 P 2.08 2.08 2.08 1.75 +0.12 38 4 76 +4
30JUL26 47.00 P 2.26 2.36 2.26 2.11 +0.15 38 27 163 0
30JUL26 48.00 P 2.73 2.73 2.73 2.52 +0.17 38 7 115 0
30JUL26 49.00 P 0.00 0.00 0.00 2.97 +0.19 38 0 143 0
30JUL26 50.00 P 0.00 0.00 0.00 3.48 +0.23 38 0 118 0
30JUL26 52.50 P 0.00 0.00 0.00 4.94 +0.31 38 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 6.63 +0.38 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 8.87 +0.80 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.68 +0.42 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.85 +0.42 37 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.24 +0.54 39 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.88 +0.82 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.94 +0.50 35 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.37 +0.50 25 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.87 +0.58 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.85 +0.05 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.05 +0.05 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.32 +0.11 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.60 +0.13 39 0 1 0
28AUG26 45.00 P 0.00 0.00 0.00 1.89 +0.13 38 0 19 0
28AUG26 46.00 P 0.00 0.00 0.00 2.24 +0.16 38 0 15 0
28AUG26 47.00 P 2.60 2.60 2.60 2.62 +0.15 38 8 9 +8
28AUG26 48.00 P 3.33 3.42 3.33 3.05 +0.18 38 2 107 +2
28AUG26 49.00 P 0.00 0.00 0.00 3.51 +0.18 38 0 60 0
28AUG26 50.00 P 0.00 0.00 0.00 4.03 +0.23 38 0 0 0
28AUG26 52.50 P 5.98 5.98 5.98 5.48 +0.31 38 7 47 +7
28AUG26 55.00 P 0.00 0.00 0.00 7.12 +0.36 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.05 +0.53 38 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 11.09 +0.45 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.27 +0.51 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.52 +0.57 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.88 +0.64 41 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.12 +0.54 38 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.54 +0.58 39 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.00 +0.64 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 +0.02 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 +0.02 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 +0.03 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 +0.03 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.65 +0.04 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 0.78 +0.04 38 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 0.98 +0.06 39 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 1.18 +0.05 38 0 21 0
29SEP26 42.00 P 1.48 1.48 1.48 1.44 +0.07 38 1 13 +1
29SEP26 43.00 P 1.78 1.87 1.78 1.74 +0.12 39 7 91 +4
29SEP26 44.00 P 0.00 0.00 0.00 2.04 +0.14 39 0 80 0
29SEP26 45.00 P 0.00 0.00 0.00 2.35 +0.13 38 0 65 0
29SEP26 46.00 P 0.00 0.00 0.00 2.73 +0.17 38 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.12 +0.16 38 0 856 0
29SEP26 48.00 P 0.00 0.00 0.00 3.57 +0.20 38 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 4.06 +0.21 38 0 124 0
29SEP26 50.00 P 0.00 0.00 0.00 4.60 +0.27 38 0 104 0
29SEP26 52.50 P 0.00 0.00 0.00 6.05 +0.36 38 0 106 0
29SEP26 55.00 P 7.50 7.50 7.50 7.94 +0.69 40 1 77 +1
29SEP26 57.50 P 0.00 0.00 0.00 9.77 +0.50 41 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.47 +0.42 38 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 13.56 +0.48 39 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.78 +0.53 39 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.08 +0.62 40 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 20.30 +0.55 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.64 +0.53 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.02 +0.54 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.56 +0.74 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 29.83 +0.53 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.48 +0.74 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 34.77 +0.58 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.44 +0.80 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.87 0.00 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.05 +0.01 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.26 +0.01 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.48 +0.02 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.75 +0.03 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.08 +0.02 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.41 +0.05 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.76 +0.04 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.12 +0.05 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.44 +0.06 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 3.86 +0.06 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.29 +0.07 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.79 +0.09 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.29 +0.09 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.81 +0.11 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.25 +0.11 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.86 +0.15 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.58 +0.18 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.42 +0.20 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.40 +0.23 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.45 +0.26 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.58 +0.27 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.80 +0.30 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.06 +0.32 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.38 +0.33 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.73 +0.35 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.12 +0.36 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.53 +0.37 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.96 +0.37 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.44 +0.42 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.35 +0.03 38 0 4 0
30MAR27 37.00 P 0.00 0.00 0.00 1.56 +0.06 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.82 +0.09 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.10 +0.09 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.38 +0.07 38 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 2.71 +0.03 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.15 +0.12 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.51 +0.14 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.93 +0.18 39 0 16 0
30MAR27 45.00 P 4.56 4.56 4.56 4.34 +0.18 38 3 1,015 0
30MAR27 46.00 P 0.00 0.00 0.00 4.78 +0.17 39 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 5.25 +0.19 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.76 +0.21 39 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.26 +0.22 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 6.81 +0.23 39 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 8.28 +0.25 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 9.87 +0.40 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.48 +0.32 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.47 +0.44 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.10 +0.16 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.09 +0.22 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.15 +0.24 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.29 +0.27 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.48 +0.27 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.74 +0.36 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.02 +0.37 38 0 0 0
TOTAL PUT 202 9,680 +79
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$ 45.90
28MAY26 32.00 C 0.00 0.00 0.00 13.92 +0.08 78 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.96 +0.13 98 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.92 +0.08 62 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.92 +0.08 51 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.92 +0.08 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.92 +0.08 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.92 +0.08 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.92 +0.07 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.92 +0.07 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.93 +0.07 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.95 +0.06 31 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.01 +0.05 31 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 2.15 +0.02 31 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 1.43 -0.01 31 0 142 0
28MAY26 46.00 C 0.86 0.90 0.79 0.90 -0.02 32 37 107 -7
28MAY26 47.00 C 0.00 0.00 0.00 0.50 -0.04 31 0 249 0
28MAY26 48.00 C 0.00 0.00 0.00 0.27 -0.02 31 0 208 0
28MAY26 49.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 192 0
28MAY26 50.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.92 +0.08 76 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.92 +0.08 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.92 +0.08 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.92 +0.08 59 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.96 +0.12 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.92 +0.08 48 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.92 +0.08 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.92 +0.08 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.92 +0.08 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.92 +0.08 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.92 +0.07 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.94 +0.07 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.98 +0.06 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.09 +0.05 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 3.29 +0.03 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 2.60 +0.01 31 0 62 0
29JUN26 45.00 C 1.90 2.08 1.90 2.08 -0.02 32 36 122 +24
29JUN26 46.00 C 1.51 1.61 1.51 1.60 -0.04 32 12 128 +5
29JUN26 47.00 C 0.00 0.00 0.00 1.23 -0.03 32 0 119 0
29JUN26 48.00 C 0.95 0.95 0.95 0.94 -0.01 32 1 143 +1
29JUN26 49.00 C 0.00 0.00 0.00 0.70 -0.01 32 0 177 0
29JUN26 50.00 C 0.48 0.48 0.48 0.51 -0.02 31 49 218 +49
29JUN26 52.50 C 0.00 0.00 0.00 0.22 -0.01 31 0 32 0
29JUN26 55.00 C 0.16 0.16 0.15 0.09 0.00 32 7 55 -1
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.92 +0.08 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.92 +0.05 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.00 +0.14 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.95 +0.06 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.02 +0.04 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.16 +0.02 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.41 +0.01 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.75 0.00 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.22 -0.05 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.71 -0.04 32 0 41 0
30JUL26 46.00 C 2.34 2.34 2.34 2.27 -0.02 32 15 75 +15
30JUL26 47.00 C 1.95 1.95 1.95 1.88 -0.03 32 15 117 +15
30JUL26 48.00 C 0.00 0.00 0.00 1.55 -0.02 32 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 1.25 -0.02 32 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 1.02 -0.02 32 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.57 -0.02 32 0 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 0.00 32 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.98 +0.06 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.00 +0.06 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.12 +0.05 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.31 +0.04 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.59 +0.03 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.94 +0.03 33 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.34 +0.03 33 0 0 0
28AUG26 44.00 C 3.86 3.86 3.86 3.86 -0.01 34 15 0 -15
28AUG26 45.00 C 0.00 0.00 0.00 3.36 -0.01 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 2.91 -0.03 34 0 0 0
28AUG26 47.00 C 2.52 2.52 2.52 2.52 -0.02 34 15 44 +14
28AUG26 48.00 C 2.26 2.26 2.26 2.16 -0.01 34 15 15 +15
28AUG26 49.00 C 0.00 0.00 0.00 1.85 -0.02 34 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 1.58 0.00 34 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.04 0.00 34 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.66 0.00 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.40 -0.01 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.24 0.00 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.14 -0.01 33 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 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.92 +0.08 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.96 +0.12 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.99 +0.12 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.02 +0.12 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.05 +0.08 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.18 +0.09 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.35 +0.07 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.37 +0.03 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.64 +0.01 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.97 +0.01 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.36 0.00 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.77 -0.01 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.36 +0.01 34 0 825 0
29SEP26 45.00 C 0.00 0.00 0.00 3.86 0.00 34 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 3.37 -0.04 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.00 +0.01 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.64 +0.01 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.30 -0.01 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.00 -0.02 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.39 -0.02 33 0 30 0
29SEP26 55.00 C 1.01 1.01 1.01 0.94 -0.02 33 15 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.63 -0.02 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.40 -0.02 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.01 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 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 14.05 +0.06 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.20 +0.08 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.39 +0.10 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.57 +0.09 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.75 +0.06 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.97 +0.04 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.24 +0.05 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.55 +0.05 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.65 +0.05 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.04 +0.04 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.46 +0.04 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.92 +0.03 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.42 +0.04 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.06 +0.01 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.60 -0.01 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.18 +0.02 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.80 +0.02 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.45 +0.01 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.12 +0.01 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.40 +0.01 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.84 +0.01 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.41 +0.01 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.03 0.00 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.77 0.00 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.57 0.00 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.24 +0.07 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.43 +0.07 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.66 +0.07 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.89 +0.06 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.18 +0.07 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.78 +0.38 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.10 +0.06 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.44 +0.06 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.81 +0.06 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.22 +0.06 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.63 +0.05 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.12 +0.26 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.42 +0.05 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.12 +0.05 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.65 +0.02 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.26 +0.05 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.85 +0.04 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 4.48 +0.04 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.14 +0.04 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.35 -0.01 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.74 +0.02 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 2.20 +0.03 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.79 +0.02 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.43 +0.06 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.13 +0.05 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.92 +0.04 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.72 +0.03 33 0 0 0
TOTAL CALL 232 6,528 +115
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 0.00 33 0 81 0
28MAY26 40.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 188 0
28MAY26 41.00 P 0.14 0.15 0.14 0.10 -0.03 31 12 100 +2
28MAY26 42.00 P 0.30 0.30 0.27 0.23 -0.04 31 11 135 -1
28MAY26 43.00 P 0.47 0.47 0.45 0.45 -0.06 32 8 81 +3
28MAY26 44.00 P 0.79 0.79 0.76 0.78 -0.07 31 4 233 -4
28MAY26 45.00 P 1.42 1.42 1.23 1.22 -0.08 31 30 206 +15
28MAY26 46.00 P 1.92 2.18 1.78 1.81 -0.07 30 20 185 +13
28MAY26 47.00 P 2.53 2.53 2.53 2.61 -0.05 32 2 506 0
28MAY26 48.00 P 0.00 0.00 0.00 3.39 -0.10 31 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 4.29 -0.09 31 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 5.24 -0.08 31 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 7.69 -0.08 27 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.18 -0.08 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.59 -0.17 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.18 -0.08 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.68 -0.04 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.18 0.00 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.68 -0.08 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.06 -0.15 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.68 -0.07 79 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 33 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 67 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 35 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 166 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 101 0
29JUN26 40.00 P 0.00 0.00 0.00 0.39 -0.04 31 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.60 -0.05 32 0 39 0
29JUN26 42.00 P 0.83 0.83 0.83 0.83 -0.08 31 15 119 -15
29JUN26 43.00 P 0.00 0.00 0.00 1.19 -0.04 31 0 135 0
29JUN26 44.00 P 1.69 1.69 1.69 1.59 -0.04 31 9 146 +9
29JUN26 45.00 P 2.06 2.06 2.02 2.07 -0.03 31 6 98 0
29JUN26 46.00 P 2.68 2.68 2.60 2.62 -0.04 31 30 553 -15
29JUN26 47.00 P 0.00 0.00 0.00 3.29 -0.09 31 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 3.99 -0.10 31 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.77 -0.09 31 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.59 -0.10 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 7.83 -0.09 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.18 -0.08 0 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.69 -0.08 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.18 -0.08 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.68 -0.08 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.18 -0.08 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.68 -0.08 43 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.18 -0.07 49 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.68 -0.07 53 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.17 -0.08 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.67 -0.08 0 0 0 0
30JUL26 36.00 P 0.21 0.23 0.21 0.18 -0.01 32 20 28 +20
30JUL26 37.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.40 -0.03 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.56 -0.05 32 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.78 -0.05 32 0 22 0
30JUL26 41.00 P 0.00 0.00 0.00 1.04 -0.05 32 0 21 0
30JUL26 42.00 P 0.00 0.00 0.00 1.37 -0.02 32 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 1.74 -0.02 32 0 27 0
30JUL26 44.00 P 0.00 0.00 0.00 2.16 -0.02 32 0 37 0
30JUL26 45.00 P 2.79 2.79 2.79 2.65 -0.02 32 15 213 +15
30JUL26 46.00 P 3.15 3.15 3.15 3.15 -0.07 31 8 89 +3
30JUL26 47.00 P 3.81 3.81 3.81 3.80 -0.05 31 15 100 0
30JUL26 48.00 P 0.00 0.00 0.00 4.50 -0.10 32 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 5.21 -0.10 31 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 5.99 -0.10 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 7.99 -0.18 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.23 -0.13 26 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.69 -0.08 26 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.18 -0.08 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.68 -0.08 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.18 -0.08 32 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.68 -0.08 38 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.18 -0.07 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.52 -0.02 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.72 -0.03 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.95 -0.03 34 0 15 0
28AUG26 40.00 P 0.00 0.00 0.00 1.21 -0.04 34 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.52 -0.02 34 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 1.86 -0.02 33 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 2.25 -0.02 33 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 2.69 -0.03 33 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 3.19 -0.02 33 0 15 0
28AUG26 46.00 P 0.00 0.00 0.00 3.74 -0.02 33 0 42 0
28AUG26 47.00 P 0.00 0.00 0.00 4.34 -0.01 33 0 51 0
28AUG26 48.00 P 0.00 0.00 0.00 5.17 +0.08 35 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.72 -0.08 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.44 -0.08 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.32 -0.12 32 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.44 -0.13 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.74 -0.11 28 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.18 -0.08 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.68 -0.08 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.19 -0.07 34 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.68 -0.08 34 0 0 0
29SEP26 32.00 P 0.23 0.23 0.22 0.15 -0.01 33 16 32 +16
29SEP26 33.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 -0.04 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.73 -0.04 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.96 -0.05 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.22 -0.05 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.51 -0.07 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.82 -0.08 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.18 -0.08 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.59 -0.07 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.06 -0.06 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.56 -0.06 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.10 -0.06 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.69 -0.07 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 5.34 -0.06 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.04 -0.10 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.76 -0.09 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.61 -0.10 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.66 -0.11 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.86 -0.12 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.23 -0.07 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.68 -0.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.19 -0.07 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.68 -0.08 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.18 -0.07 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.68 -0.07 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.17 -0.08 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.67 -0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 -0.01 33 0 2 0
30DEC26 33.00 P 0.56 0.56 0.56 0.56 0.00 33 1 1 +1
30DEC26 34.00 P 0.00 0.00 0.00 0.69 -0.02 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.88 -0.02 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.08 -0.02 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.33 -0.02 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.64 -0.02 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.91 -0.08 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.23 -0.05 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.61 -0.03 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.02 -0.01 33 0 0 0
30DEC26 43.00 P 3.55 3.55 3.55 3.44 -0.02 32 6 7 +6
30DEC26 44.00 P 0.00 0.00 0.00 3.90 -0.05 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.40 -0.06 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.94 -0.06 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.53 -0.04 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.14 -0.07 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.78 -0.08 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.45 -0.09 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.25 -0.11 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.21 -0.11 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.32 -0.07 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.45 -0.13 30 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.79 -0.08 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.19 -0.07 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.68 -0.08 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.18 -0.09 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.68 -0.08 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.75 0.00 33 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.94 +0.02 33 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.15 -0.01 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.38 +0.03 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.65 +0.03 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.93 +0.05 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.27 +0.05 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.55 -0.04 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.83 -0.11 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.27 -0.04 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.68 -0.05 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.11 -0.07 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.61 -0.02 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.10 -0.06 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.64 -0.06 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.23 -0.04 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.78 -0.10 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.41 -0.11 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.11 -0.06 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.84 -0.09 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.69 -0.12 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.68 -0.12 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.86 -0.26 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.26 -0.06 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.53 -0.06 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.88 -0.07 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.27 -0.08 33 0 0 0
TOTAL PUT 228 8,768 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 186.10
28MAY26 147.50 C 0.00 0.00 0.00 39.07 -0.02 64 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 36.58 -0.12 60 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 33.83 -0.42 44 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 31.37 +0.15 43 0 28 0
28MAY26 157.50 C 0.00 0.00 0.00 28.94 +0.14 43 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 26.55 +0.13 44 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 24.20 +0.11 44 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 21.90 +0.08 44 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 19.68 +0.06 44 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 17.54 +0.03 44 0 73 0
28MAY26 172.50 C 0.00 0.00 0.00 15.50 -0.01 44 0 108 0
28MAY26 175.00 C 0.00 0.00 0.00 13.58 -0.04 44 0 163 0
28MAY26 177.50 C 9.54 9.54 9.54 11.79 -0.06 44 9 89 -9
28MAY26 180.00 C 0.00 0.00 0.00 10.13 -0.10 43 0 252 0
28MAY26 182.50 C 0.00 0.00 0.00 8.37 -0.63 42 0 441 0
28MAY26 185.00 C 7.15 7.29 7.15 7.29 -0.32 44 26 443 +15
28MAY26 187.50 C 4.95 5.70 4.70 6.07 -0.32 44 17 249 +15
28MAY26 190.00 C 4.82 4.84 4.82 5.05 -0.26 44 10 563 0
28MAY26 192.50 C 3.21 3.21 2.93 4.13 -0.21 44 34 254 -4
28MAY26 195.00 C 2.42 3.11 2.36 3.35 -0.20 44 73 491 +54
28MAY26 197.50 C 1.87 2.31 1.87 2.68 -0.18 44 15 360 0
28MAY26 200.00 C 1.70 1.70 1.54 2.11 -0.13 44 77 742 +29
28MAY26 205.00 C 1.01 1.25 0.87 1.25 -0.17 43 61 467 +20
28MAY26 210.00 C 0.69 0.69 0.69 0.74 -0.10 44 14 208 0
28MAY26 215.00 C 0.44 0.45 0.44 0.42 -0.06 44 25 166 -2
28MAY26 220.00 C 0.00 0.00 0.00 0.23 -0.03 44 0 105 0
28MAY26 225.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 211 0
28MAY26 230.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 30 0
28MAY26 240.00 C 0.00 0.00 0.00 0.02 0.00 46 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 39.07 -0.10 41 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 36.58 -0.49 39 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 34.08 -0.71 36 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 31.37 -1.14 29 0 12 0
29JUN26 157.50 C 0.00 0.00 0.00 29.55 +0.09 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 27.36 +0.08 37 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 25.24 +0.06 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 23.19 +0.05 37 0 30 0
29JUN26 167.50 C 0.00 0.00 0.00 21.24 +0.02 37 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 19.95 +0.61 40 0 46 0
29JUN26 172.50 C 0.00 0.00 0.00 17.62 -0.01 37 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 15.92 -0.03 37 0 68 0
29JUN26 177.50 C 12.66 12.66 12.66 14.40 -0.04 37 2 78 +2
29JUN26 180.00 C 11.44 11.44 11.44 13.23 -0.11 39 1 220 +1
29JUN26 182.50 C 11.61 11.61 11.61 11.61 -0.39 37 15 125 +7
29JUN26 185.00 C 9.00 9.00 9.00 10.54 -0.13 38 2 74 +2
29JUN26 187.50 C 8.00 8.00 8.00 9.37 -0.16 38 1 104 0
29JUN26 190.00 C 7.58 7.58 7.58 8.27 -0.13 38 1 233 0
29JUN26 192.50 C 0.00 0.00 0.00 7.29 -0.17 38 0 201 0
29JUN26 195.00 C 5.95 5.95 5.95 6.40 -0.12 38 5 70 +5
29JUN26 197.50 C 4.65 5.58 4.65 5.42 -0.33 37 91 177 +65
29JUN26 200.00 C 4.63 4.63 4.63 4.88 -0.11 38 1 226 0
29JUN26 205.00 C 0.00 0.00 0.00 3.67 -0.10 38 0 371 0
29JUN26 210.00 C 2.27 2.27 2.26 2.72 -0.09 38 24 730 0
29JUN26 215.00 C 0.00 0.00 0.00 1.98 -0.08 38 0 474 0
29JUN26 220.00 C 1.45 1.45 1.41 1.42 -0.06 38 12 369 +12
29JUN26 225.00 C 0.00 0.00 0.00 1.00 -0.05 38 0 106 0
29JUN26 230.00 C 0.73 0.73 0.73 0.69 -0.04 38 15 135 +15
29JUN26 235.00 C 0.00 0.00 0.00 0.46 -0.06 37 0 129 0
29JUN26 240.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.07 0.00 38 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.04 -0.01 37 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 42 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 46 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 39.16 -0.91 33 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 36.99 -0.85 34 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 34.76 -0.93 34 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 32.72 -0.87 35 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 30.58 -0.93 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 28.95 +0.06 37 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 27.02 +0.02 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 25.18 +0.02 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 23.38 -0.01 37 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 21.71 -0.01 37 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 20.03 -0.03 37 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 18.53 -0.04 37 0 197 0
30JUL26 177.50 C 0.00 0.00 0.00 17.24 -0.22 37 0 77 0
30JUL26 180.00 C 14.17 15.06 14.16 15.83 -0.25 37 55 350 +55
30JUL26 182.50 C 12.94 14.07 12.94 14.56 -0.25 37 16 211 +16
30JUL26 185.00 C 12.94 12.94 12.70 13.28 -0.28 37 30 136 +30
30JUL26 187.50 C 10.37 10.37 10.37 12.13 -0.26 37 15 69 +15
30JUL26 190.00 C 9.65 9.65 9.65 11.13 -0.18 37 1 56 0
30JUL26 192.50 C 0.00 0.00 0.00 10.06 -0.23 37 0 84 0
30JUL26 195.00 C 0.00 0.00 0.00 9.14 -0.22 37 0 27 0
30JUL26 197.50 C 0.00 0.00 0.00 8.34 -0.10 37 0 19 0
30JUL26 200.00 C 0.00 0.00 0.00 7.52 -0.13 37 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 6.06 -0.11 37 0 607 0
30JUL26 210.00 C 4.35 4.35 4.35 4.90 -0.11 37 1 23 +1
30JUL26 215.00 C 0.00 0.00 0.00 3.91 -0.09 37 0 15 0
30JUL26 220.00 C 3.30 3.30 3.30 3.06 -0.08 37 1 547 +1
28AUG26 152.50 C 0.00 0.00 0.00 37.20 -0.06 40 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 34.36 -0.89 36 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 32.80 -0.50 38 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 30.63 -0.79 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 29.13 -0.06 38 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 27.42 -0.09 38 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 25.76 -0.10 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 24.10 -0.12 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.61 -0.14 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 21.15 -0.14 38 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 19.68 -0.17 38 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 18.08 -0.50 37 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 17.30 -0.18 38 0 29 0
28AUG26 185.00 C 0.00 0.00 0.00 16.03 -0.39 38 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 14.89 -0.35 38 0 21 0
28AUG26 190.00 C 0.00 0.00 0.00 13.84 -0.33 38 0 10 0
28AUG26 192.50 C 0.00 0.00 0.00 12.82 -0.34 38 0 20 0
28AUG26 195.00 C 0.00 0.00 0.00 11.88 -0.33 38 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 11.01 -0.31 38 0 0 0
28AUG26 200.00 C 10.08 10.08 10.08 10.25 -0.22 38 10 70 +10
28AUG26 205.00 C 0.00 0.00 0.00 8.61 -0.32 38 0 30 0
28AUG26 210.00 C 0.00 0.00 0.00 7.30 -0.20 38 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 6.17 -0.20 38 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.48 -0.85 35 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 40.21 +0.02 38 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.41 -0.81 35 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 36.30 -0.06 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.99 -0.50 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.84 -0.82 35 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 30.87 -0.01 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 29.22 +0.02 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 27.58 +0.02 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 26.04 -0.01 37 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 24.85 +0.26 38 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 22.96 -0.16 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 21.57 -0.17 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 20.24 -0.18 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 18.99 -0.27 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 17.43 -0.63 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 16.73 -0.39 37 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 15.41 -0.45 36 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 14.46 -0.38 37 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 13.52 -0.36 37 0 40 0
29SEP26 197.50 C 0.00 0.00 0.00 12.85 -0.13 37 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 11.79 -0.33 37 0 6 0
29SEP26 205.00 C 0.00 0.00 0.00 10.42 -0.15 37 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 9.03 -0.14 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 7.63 -0.43 37 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 6.65 -0.28 37 0 106 0
29SEP26 225.00 C 0.00 0.00 0.00 5.81 -0.12 38 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 5.02 +0.08 38 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 4.12 -0.06 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.52 -0.07 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.94 -0.06 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.60 -0.05 38 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 2.10 -0.06 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.78 -0.05 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.50 -0.04 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.24 -0.03 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 1.05 -0.04 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.86 -0.04 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.73 -0.02 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.61 -0.02 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 44.52 -0.91 34 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.74 -0.79 34 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 40.92 -0.82 34 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.18 -0.81 34 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 37.48 -0.84 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.85 -0.77 34 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.26 -0.76 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.75 -0.70 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.36 -0.56 35 0 16 0
30DEC26 170.00 C 29.83 29.83 29.83 29.97 -0.51 35 1 2 0
30DEC26 172.50 C 0.00 0.00 0.00 28.58 -0.51 35 0 0 0
30DEC26 175.00 C 27.12 27.12 27.12 27.25 -0.48 35 5 20 0
30DEC26 177.50 C 0.00 0.00 0.00 26.85 +0.41 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.19 -0.11 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 23.80 -0.33 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.65 -0.33 36 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 21.63 -0.27 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 20.58 -0.18 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 19.60 -0.27 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 18.63 -0.21 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 17.63 -0.37 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 16.85 -0.26 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 15.12 -0.31 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 13.65 -0.21 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 12.31 -0.19 36 0 68 0
30DEC26 220.00 C 11.08 11.08 11.08 11.21 -0.12 37 1 34 +1
30DEC26 225.00 C 0.00 0.00 0.00 9.89 -0.33 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.99 +0.33 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.96 +0.05 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.17 +0.05 37 0 14 0
30DEC26 245.00 C 0.00 0.00 0.00 6.38 +0.05 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.64 +0.04 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 5.06 +0.03 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.49 +0.04 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.95 +0.03 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.54 +0.02 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.14 +0.02 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 47.42 -0.60 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.72 -0.54 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.09 -0.50 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 42.43 -0.52 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.86 -0.53 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.27 -0.52 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 37.82 -0.45 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.46 -0.34 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.09 -0.31 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.73 -0.27 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 32.36 -0.33 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 31.18 -0.55 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 30.00 -0.15 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.82 -0.13 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 27.65 -0.12 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 26.47 -0.16 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 25.48 -0.23 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 24.49 -0.18 35 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 23.50 -0.17 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 22.51 -0.20 36 0 16 0
30MAR27 197.50 C 0.00 0.00 0.00 21.53 -0.25 36 0 2 0
30MAR27 200.00 C 20.03 20.03 20.03 20.68 -0.21 36 15 15 +15
30MAR27 205.00 C 0.00 0.00 0.00 19.04 -0.17 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 17.42 -0.21 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 15.96 -0.28 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 14.67 -0.26 36 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 13.38 -0.30 36 0 25 0
TOTAL CALL 682 17,994 +371
28MAY26 147.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 34 0
28MAY26 152.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 166 0
28MAY26 155.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 384 0
28MAY26 157.50 P 0.00 0.00 0.00 0.18 -0.04 44 0 254 0
28MAY26 160.00 P 0.00 0.00 0.00 0.29 -0.06 44 0 380 0
28MAY26 162.50 P 0.91 0.91 0.60 0.44 -0.08 44 30 340 +17
28MAY26 165.00 P 1.24 1.24 0.77 0.64 -0.12 44 54 339 +38
28MAY26 167.50 P 1.56 1.66 1.05 0.92 -0.15 44 35 271 -2
28MAY26 170.00 P 1.91 2.18 1.37 1.29 -0.17 44 136 366 +25
28MAY26 172.50 P 2.54 2.82 2.17 1.75 -0.17 44 70 274 +2
28MAY26 175.00 P 3.57 3.57 2.40 2.33 -0.18 44 98 339 +78
28MAY26 177.50 P 3.89 3.89 3.01 3.01 -0.18 43 44 211 -6
28MAY26 180.00 P 0.00 0.00 0.00 3.82 -0.24 43 0 366 0
28MAY26 182.50 P 6.16 6.16 6.16 4.81 -0.18 43 1 296 0
28MAY26 185.00 P 0.00 0.00 0.00 5.94 -0.18 43 0 174 0
28MAY26 187.50 P 9.30 9.30 9.30 7.28 -0.11 43 15 278 +15
28MAY26 190.00 P 0.00 0.00 0.00 8.71 -0.20 43 0 103 0
28MAY26 192.50 P 0.00 0.00 0.00 10.29 -0.35 43 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 12.03 -0.34 44 0 108 0
28MAY26 197.50 P 0.00 0.00 0.00 13.86 -0.33 43 0 197 0
28MAY26 200.00 P 0.00 0.00 0.00 15.80 -0.32 44 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 20.00 -0.30 44 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 24.48 -0.27 44 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 29.17 -0.25 44 0 29 0
28MAY26 220.00 P 0.00 0.00 0.00 34.48 +0.25 56 0 21 0
28MAY26 225.00 P 0.00 0.00 0.00 38.92 -0.22 43 0 98 0
28MAY26 230.00 P 0.00 0.00 0.00 43.90 -0.20 0 0 15 0
28MAY26 235.00 P 0.00 0.00 0.00 48.90 -0.20 0 0 0 -8
28MAY26 240.00 P 0.00 0.00 0.00 53.90 -0.20 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 59.51 +0.41 83 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 64.51 +0.41 87 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 69.49 +0.39 91 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 74.50 +0.40 96 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 79.45 +0.35 99 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 84.46 +0.36 103 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 88.90 -0.20 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 93.90 -0.20 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 98.90 -0.20 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 103.90 -0.20 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 109.51 +0.41 124 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 114.47 +0.37 126 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 123.90 -0.20 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 134.44 +0.34 139 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.42 -0.04 37 0 37 0
29JUN26 150.00 P 0.00 0.00 0.00 0.58 -0.06 38 0 116 0
29JUN26 152.50 P 0.00 0.00 0.00 0.77 -0.07 38 0 84 0
29JUN26 155.00 P 0.00 0.00 0.00 1.02 -0.08 38 0 72 0
29JUN26 157.50 P 0.00 0.00 0.00 1.30 -0.11 38 0 46 0
29JUN26 160.00 P 2.15 2.15 1.96 1.68 -0.11 38 25 129 +25
29JUN26 162.50 P 2.98 2.98 2.70 2.10 -0.14 38 6 116 +4
29JUN26 165.00 P 0.00 0.00 0.00 2.61 -0.14 38 0 71 0
29JUN26 167.50 P 3.78 3.78 3.78 3.16 -0.18 38 2 321 0
29JUN26 170.00 P 0.00 0.00 0.00 3.80 -0.16 38 0 2,005 0
29JUN26 172.50 P 0.00 0.00 0.00 4.53 -0.16 37 0 146 0
29JUN26 175.00 P 0.00 0.00 0.00 5.34 -0.18 37 0 945 0
29JUN26 177.50 P 6.40 6.40 6.40 6.25 -0.18 37 1 159 0
29JUN26 180.00 P 0.00 0.00 0.00 7.26 -0.15 37 0 1,252 0
29JUN26 182.50 P 0.00 0.00 0.00 8.43 -0.14 37 0 79 0
29JUN26 185.00 P 9.68 9.68 9.68 9.68 0.00 37 1 126 -1
29JUN26 187.50 P 0.00 0.00 0.00 10.91 -0.13 37 0 125 0
29JUN26 190.00 P 13.40 13.40 13.40 12.35 -0.24 37 2 55 0
29JUN26 192.50 P 14.14 14.46 14.14 13.94 -0.06 37 30 71 +30
29JUN26 195.00 P 0.00 0.00 0.00 15.68 -0.28 37 0 40 0
29JUN26 197.50 P 0.00 0.00 0.00 17.43 -0.28 37 0 135 0
29JUN26 200.00 P 0.00 0.00 0.00 19.20 -0.29 37 0 198 0
29JUN26 205.00 P 0.00 0.00 0.00 23.03 -0.28 37 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 27.12 -0.27 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 32.26 +0.58 43 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 36.23 +0.58 40 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 40.84 +0.47 40 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 45.58 +0.54 41 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 50.39 +0.62 42 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 55.24 +0.24 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 60.09 +0.53 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 65.15 +0.32 47 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 70.11 +0.67 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 74.74 +0.47 38 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 79.70 +0.32 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 84.66 +0.05 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 89.64 +0.08 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 94.63 +0.12 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 99.62 +0.12 0 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 104.59 +0.04 0 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 109.58 +0.07 0 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 115.00 +0.72 67 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 124.98 +0.40 70 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 134.95 +0.47 73 0 127 0
30JUL26 147.50 P 0.00 0.00 0.00 1.15 -0.09 37 0 12 0
30JUL26 150.00 P 0.00 0.00 0.00 1.42 -0.08 37 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 1.76 -0.11 37 0 6 0
30JUL26 155.00 P 2.85 2.85 2.85 2.13 -0.11 37 2 4 +2
30JUL26 157.50 P 0.00 0.00 0.00 2.67 -0.09 37 0 31 0
30JUL26 160.00 P 0.00 0.00 0.00 3.16 -0.11 37 0 204 0
30JUL26 162.50 P 0.00 0.00 0.00 3.76 -0.03 37 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 4.43 +0.05 37 0 282 0
30JUL26 167.50 P 0.00 0.00 0.00 4.97 -0.09 37 0 152 0
30JUL26 170.00 P 6.00 6.00 6.00 5.71 -0.17 36 2 91 0
30JUL26 172.50 P 0.00 0.00 0.00 6.58 -0.14 36 0 63 0
30JUL26 175.00 P 0.00 0.00 0.00 7.52 -0.10 36 0 20 0
30JUL26 177.50 P 0.00 0.00 0.00 8.54 -0.09 36 0 64 0
30JUL26 180.00 P 9.81 9.81 9.81 9.62 -0.09 36 2 61 0
30JUL26 182.50 P 0.00 0.00 0.00 10.78 -0.10 36 0 137 0
30JUL26 185.00 P 0.00 0.00 0.00 12.06 -0.07 36 0 138 0
30JUL26 187.50 P 0.00 0.00 0.00 13.42 -0.10 36 0 30 0
30JUL26 190.00 P 0.00 0.00 0.00 14.83 -0.10 36 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 16.28 -0.17 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 17.87 -0.16 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 19.65 -0.29 37 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 21.39 -0.29 37 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 24.96 -0.29 37 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 28.85 -0.29 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 33.55 +0.54 39 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 37.88 +0.64 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 3.08 -0.19 38 0 3 0
28AUG26 155.00 P 0.00 0.00 0.00 3.58 -0.20 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 4.26 -0.13 38 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 4.93 -0.01 38 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 5.54 -0.06 38 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 6.34 +0.03 38 0 60 0
28AUG26 167.50 P 0.00 0.00 0.00 7.12 0.00 38 0 75 0
28AUG26 170.00 P 8.82 8.82 8.82 7.97 -0.07 38 16 47 +7
28AUG26 172.50 P 0.00 0.00 0.00 8.82 -0.14 38 0 32 0
28AUG26 175.00 P 0.00 0.00 0.00 9.83 -0.14 38 0 2 0
28AUG26 177.50 P 12.33 12.33 12.33 10.91 -0.13 38 10 60 0
28AUG26 180.00 P 0.00 0.00 0.00 12.04 -0.15 37 0 45 0
28AUG26 182.50 P 14.71 14.71 14.71 13.29 -0.11 38 15 108 +15
28AUG26 185.00 P 15.79 15.79 14.74 14.54 -0.13 38 45 71 +45
28AUG26 187.50 P 0.00 0.00 0.00 15.89 -0.08 37 0 15 0
28AUG26 190.00 P 19.23 19.23 19.23 17.30 -0.13 37 1 1 +1
28AUG26 192.50 P 20.81 20.81 20.81 18.88 -0.02 38 8 8 +8
28AUG26 195.00 P 0.00 0.00 0.00 20.35 -0.11 38 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 22.03 -0.40 38 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 23.65 -0.40 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 27.74 +0.50 39 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 31.46 +0.49 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 35.05 +0.18 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.11 -0.11 37 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 3.72 -0.12 38 0 3 0
29SEP26 152.50 P 0.00 0.00 0.00 4.13 -0.11 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 4.73 -0.14 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 5.55 -0.14 38 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 6.23 -0.15 38 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 7.04 -0.05 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 7.90 -0.09 38 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 8.76 +0.01 38 0 169 0
29SEP26 170.00 P 0.00 0.00 0.00 9.74 -0.01 38 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 10.79 +0.13 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 11.75 +0.10 38 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 12.99 +0.23 38 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 13.98 +0.06 38 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 15.22 +0.07 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 16.51 +0.07 38 0 53 0
29SEP26 187.50 P 0.00 0.00 0.00 17.87 +0.08 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 19.28 -0.03 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 20.86 +0.18 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 22.41 +0.28 38 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 24.34 +0.34 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 26.01 +0.40 39 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 29.54 +0.44 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 32.93 +0.25 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 36.73 +0.26 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.33 -0.10 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 44.41 -0.13 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 49.30 +0.59 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 53.68 +0.69 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 57.98 +0.64 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.72 -0.08 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 66.24 -0.08 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.65 +0.73 42 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 76.36 +0.76 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 81.02 +0.71 42 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 85.90 +0.82 43 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 90.67 +0.75 43 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 95.60 +0.81 44 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 100.55 +0.87 45 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 105.47 +0.87 46 0 14 0
30DEC26 147.50 P 6.39 6.39 6.39 5.69 -0.04 37 1 746 +1
30DEC26 150.00 P 7.10 7.10 7.10 6.37 -0.03 37 3 9 +3
30DEC26 152.50 P 0.00 0.00 0.00 7.04 -0.03 37 0 240 0
30DEC26 155.00 P 0.00 0.00 0.00 7.74 -0.05 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 8.85 -0.04 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 9.72 -0.05 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 10.60 -0.05 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 11.55 -0.05 38 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 12.61 -0.06 38 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 13.68 -0.05 38 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 14.76 -0.06 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 15.90 0.00 38 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 17.08 +0.01 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 18.32 +0.04 38 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 19.60 +0.15 38 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 20.95 +0.13 38 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 22.34 +0.16 38 0 30 0
30DEC26 190.00 P 24.85 24.85 24.85 23.77 +0.17 38 15 29 +15
30DEC26 192.50 P 0.00 0.00 0.00 25.22 -0.02 38 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 26.74 +0.17 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 28.55 +0.25 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.23 +0.33 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 33.60 +0.37 39 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 37.11 +0.40 39 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 40.78 +0.45 39 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 44.58 +0.50 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 48.44 +0.51 39 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 52.41 +0.52 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 56.54 +0.55 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 60.68 +0.58 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 64.97 +0.60 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 69.34 +0.66 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.67 +0.61 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.20 +0.70 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.70 +0.69 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.23 +0.68 41 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 91.80 +0.64 41 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 8.14 -0.21 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 8.86 -0.23 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 9.73 -0.25 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 10.62 -0.25 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 11.50 -0.26 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 12.40 -0.25 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 13.41 -0.29 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 14.49 -0.29 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 15.57 -0.29 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 16.66 -0.30 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 17.76 -0.32 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 19.04 -0.32 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 20.33 -0.32 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 21.62 -0.32 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 22.91 -0.33 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 24.23 -0.34 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 25.71 -0.30 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 27.21 -0.35 38 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 28.70 -0.03 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 30.20 -0.02 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 31.61 -0.05 38 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 33.36 -0.13 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 36.74 -0.01 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 40.15 +0.01 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 43.74 +0.09 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 47.50 +0.23 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 51.29 +0.31 39 0 0 0
TOTAL PUT 670 22,468 +314
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$ 9.35
28MAY26 5.75 C 0.00 0.00 0.00 3.62 -0.18 118 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.36 -0.15 90 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.11 -0.15 82 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.86 -0.19 74 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.61 -0.15 66 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.36 -0.15 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.11 -0.19 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.85 -0.17 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.61 -0.19 38 0 89 0
28MAY26 8.00 C 0.00 0.00 0.00 1.38 -0.18 49 0 34 0
28MAY26 8.25 C 0.00 0.00 0.00 1.16 -0.17 51 0 13 0
28MAY26 8.50 C 0.94 0.94 0.94 0.95 -0.12 51 2 386 +2
28MAY26 8.75 C 0.00 0.00 0.00 0.76 -0.12 52 0 63 0
28MAY26 9.00 C 0.00 0.00 0.00 0.57 -0.13 48 0 229 0
28MAY26 9.25 C 0.48 0.50 0.43 0.44 -0.12 50 7 109 +3
28MAY26 9.50 C 0.33 0.33 0.31 0.32 -0.09 50 18 115 -17
28MAY26 9.75 C 0.24 0.24 0.24 0.23 -0.07 51 2 260 0
28MAY26 10.00 C 0.16 0.16 0.16 0.16 -0.06 51 4 845 0
28MAY26 10.50 C 0.09 0.09 0.08 0.07 -0.04 51 7 248 +6
28MAY26 11.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 0.00 58 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.76 -0.15 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.66 -0.14 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.56 -0.14 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.46 -0.14 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.36 -0.14 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.26 -0.14 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.16 -0.15 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.06 -0.14 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.96 -0.15 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.87 -0.13 84 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.77 -0.16 81 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.67 -0.14 78 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.57 -0.14 75 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.47 -0.14 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.37 -0.15 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.12 -0.14 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.87 -0.13 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.62 -0.18 47 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.37 -0.15 0 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 3.11 -0.16 0 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.87 -0.18 0 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.64 -0.16 49 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.41 -0.16 51 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 2.19 -0.15 53 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.97 -0.18 53 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.76 -0.15 53 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.60 -0.12 57 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 1.38 -0.14 53 2 97 0
29JUN26 8.50 C 0.00 0.00 0.00 1.20 -0.14 52 0 173 0
29JUN26 8.75 C 0.00 0.00 0.00 1.03 -0.14 51 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.87 -0.12 50 0 329 0
29JUN26 9.25 C 0.00 0.00 0.00 0.74 -0.09 50 0 74 0
29JUN26 9.50 C 0.65 0.65 0.65 0.62 -0.08 50 22 194 +7
29JUN26 9.75 C 0.00 0.00 0.00 0.53 -0.07 51 0 92 0
29JUN26 10.00 C 0.00 0.00 0.00 0.44 -0.06 51 0 238 0
29JUN26 10.50 C 0.30 0.30 0.30 0.30 -0.05 51 10 195 0
29JUN26 11.00 C 0.00 0.00 0.00 0.20 -0.04 51 0 755 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.03 51 0 403 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 3.64 -0.16 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.40 -0.15 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.16 -0.16 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.95 -0.17 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.74 -0.13 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.52 -0.16 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.32 -0.13 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.11 -0.17 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.94 -0.11 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.76 -0.13 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.58 -0.13 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.41 -0.15 54 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 1.27 -0.10 54 0 55 0
30JUL26 9.00 C 0.00 0.00 0.00 1.12 -0.08 53 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 0.98 -0.10 52 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.87 -0.09 53 0 106 0
30JUL26 9.75 C 0.75 0.75 0.75 0.77 -0.09 53 2 45 0
30JUL26 10.00 C 0.67 0.67 0.67 0.68 -0.08 53 10 60 0
30JUL26 10.50 C 0.00 0.00 0.00 0.53 -0.07 53 0 156 0
30JUL26 11.00 C 0.39 0.39 0.39 0.40 -0.07 53 15 62 0
30JUL26 11.50 C 0.00 0.00 0.00 0.31 -0.05 54 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.23 -0.04 54 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.17 -0.04 54 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.13 -0.03 54 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.22 -0.19 52 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.01 -0.18 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.81 -0.17 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.62 -0.18 56 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.42 -0.16 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.25 -0.16 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.06 -0.17 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.89 -0.15 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.73 -0.15 55 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.58 -0.14 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.44 -0.12 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.31 -0.09 55 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.20 -0.08 55 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.09 -0.08 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.99 -0.07 55 0 5 0
28AUG26 10.00 C 0.00 0.00 0.00 0.90 -0.07 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.74 -0.06 56 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.60 -0.06 56 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.49 -0.05 56 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.40 -0.04 57 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.32 -0.03 56 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.26 -0.03 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.21 -0.02 57 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.16 -0.03 56 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 4.67 -0.19 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.57 -0.19 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.47 -0.20 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.38 -0.20 0 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 4.15 -0.20 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.93 -0.19 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.72 -0.19 52 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.51 -0.18 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.30 -0.17 54 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.10 -0.17 55 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.94 -0.13 58 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.75 -0.13 58 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.56 -0.17 57 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.40 -0.15 58 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.23 -0.15 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.07 -0.15 58 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 -0.14 57 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.77 -0.14 57 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.64 -0.13 57 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.51 -0.13 57 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 1.40 -0.07 57 0 100 0
29SEP26 9.50 C 0.00 0.00 0.00 1.29 -0.07 57 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.20 -0.06 57 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.10 -0.06 57 0 223 0
29SEP26 10.50 C 0.99 0.99 0.99 0.94 -0.05 58 30 253 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.80 -0.05 58 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.68 -0.04 58 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.57 -0.04 58 0 10 0
29SEP26 12.50 C 0.00 0.00 0.00 0.48 -0.03 58 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 -0.02 58 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 -0.03 58 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.02 58 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.02 58 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.02 58 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 58 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.01 58 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 4.67 -0.17 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.59 -0.17 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.50 -0.17 51 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.33 -0.13 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.09 -0.17 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.93 -0.13 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.73 -0.18 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.54 -0.18 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.36 -0.17 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.18 -0.18 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.02 -0.16 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.85 -0.12 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.69 -0.16 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.54 -0.11 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.40 -0.15 57 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.27 -0.13 57 0 9 0
30DEC26 8.50 C 0.00 0.00 0.00 2.15 -0.11 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 2.03 -0.11 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.92 -0.10 57 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.82 -0.05 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.72 -0.05 58 2 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.62 -0.05 58 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 1.53 -0.05 58 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.37 -0.04 58 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 -0.04 58 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 1.09 -0.03 59 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.97 -0.03 59 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 -0.02 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.02 59 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.02 59 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 -0.02 59 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 -0.01 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 -0.01 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 0.00 59 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.01 59 0 107 0
30MAR27 5.75 C 0.00 0.00 0.00 4.06 -0.12 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.88 -0.16 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.70 -0.17 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.53 -0.18 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.37 -0.18 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.21 -0.18 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.06 -0.17 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.93 -0.15 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.79 -0.14 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.66 -0.14 56 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.54 -0.11 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.43 -0.09 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.32 -0.08 57 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 2.21 -0.07 57 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 2.11 -0.06 57 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 2.02 -0.05 57 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.92 -0.06 57 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.84 -0.05 57 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.67 -0.05 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.53 -0.04 58 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.39 -0.04 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.27 -0.03 58 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.16 -0.03 58 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 1.06 -0.02 58 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 -0.03 58 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.88 -0.02 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.80 -0.02 58 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 -0.02 58 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.02 58 0 47 0
TOTAL CALL 133 14,606 +16
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 115 0
28MAY26 6.00 P 0.01 0.01 0.01 0.01 0.00 104 8 61 0
28MAY26 6.25 P 0.02 0.02 0.02 0.01 0.00 95 10 51 -10
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 71 0 267 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 165 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 185 0
28MAY26 7.75 P 0.04 0.04 0.04 0.02 0.00 56 15 221 -15
28MAY26 8.00 P 0.05 0.05 0.05 0.03 0.00 53 13 1,625 +13
28MAY26 8.25 P 0.00 0.00 0.00 0.06 +0.01 54 0 157 0
28MAY26 8.50 P 0.00 0.00 0.00 0.10 +0.01 53 0 169 0
28MAY26 8.75 P 0.18 0.18 0.18 0.16 +0.02 53 1 106 -1
28MAY26 9.00 P 0.23 0.25 0.23 0.24 +0.02 53 31 494 +29
28MAY26 9.25 P 0.00 0.00 0.00 0.35 +0.04 53 0 81 0
28MAY26 9.50 P 0.00 0.00 0.00 0.49 +0.05 54 0 45 0
28MAY26 9.75 P 0.00 0.00 0.00 0.64 +0.07 53 0 60 0
28MAY26 10.00 P 0.00 0.00 0.00 0.81 +0.07 52 0 33 0
28MAY26 10.50 P 0.00 0.00 0.00 1.25 +0.13 59 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 1.71 +0.17 64 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.20 +0.18 73 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 2.69 +0.17 80 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.18 +0.16 86 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.68 +0.16 95 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.17 +0.15 97 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.67 +0.15 105 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.16 +0.14 104 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.66 +0.14 111 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.16 +0.14 117 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.66 +0.14 123 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 118 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 115 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 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 95 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 92 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 87 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 82 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 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 59 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 425 0
29JUN26 6.50 P 0.07 0.07 0.07 0.02 0.00 55 2 348 +2
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 54 0 534 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 0.00 52 0 691 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 52 0 111 0
29JUN26 7.50 P 0.16 0.16 0.16 0.09 0.00 52 2 235 +2
29JUN26 7.75 P 0.00 0.00 0.00 0.13 +0.01 52 0 184 0
29JUN26 8.00 P 0.23 0.23 0.23 0.18 +0.01 52 5 682 +5
29JUN26 8.25 P 0.00 0.00 0.00 0.25 +0.02 53 0 340 0
29JUN26 8.50 P 0.00 0.00 0.00 0.33 +0.03 53 0 839 0
29JUN26 8.75 P 0.40 0.45 0.40 0.42 +0.03 53 20 311 +5
29JUN26 9.00 P 0.55 0.55 0.55 0.52 +0.03 52 1 112 0
29JUN26 9.25 P 0.00 0.00 0.00 0.65 +0.04 53 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 0.79 +0.05 53 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 0.94 +0.07 54 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.07 +0.05 51 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.44 +0.13 53 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 1.86 +0.15 55 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.30 +0.17 57 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.76 +0.19 59 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.24 +0.20 62 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.72 +0.15 65 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.22 +0.17 71 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.71 +0.18 74 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.20 +0.17 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.70 +0.18 81 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.19 +0.17 83 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.68 +0.16 84 0 0 0
30JUL26 5.75 P 0.05 0.05 0.05 0.02 0.00 55 10 114 +10
30JUL26 6.00 P 0.00 0.00 0.00 0.03 0.00 55 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 0.00 56 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 0.00 56 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 0.00 54 0 40 0
30JUL26 7.00 P 0.21 0.23 0.21 0.13 0.00 55 625 625 +539
30JUL26 7.25 P 0.00 0.00 0.00 0.17 0.00 55 0 62 0
30JUL26 7.50 P 0.30 0.30 0.30 0.22 0.00 55 20 106 +20
30JUL26 7.75 P 0.00 0.00 0.00 0.28 0.00 55 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.36 +0.01 56 0 102 0
30JUL26 8.25 P 0.00 0.00 0.00 0.44 +0.01 55 0 50 0
30JUL26 8.50 P 0.00 0.00 0.00 0.54 +0.02 56 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.64 +0.02 55 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.76 +0.03 56 0 17 0
30JUL26 9.25 P 0.93 0.93 0.93 0.89 +0.03 56 7 22 +5
30JUL26 9.50 P 1.06 1.06 1.06 1.03 +0.04 56 15 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.18 +0.04 56 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.34 +0.06 56 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 1.68 +0.09 56 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.05 +0.12 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.48 +0.15 59 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.88 +0.13 58 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.32 +0.14 58 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.81 +0.18 62 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.27 +0.14 63 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.78 +0.17 68 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.11 +0.01 58 0 30 0
28AUG26 6.50 P 0.00 0.00 0.00 0.14 +0.01 57 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.23 +0.01 57 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.29 +0.01 58 0 7 0
28AUG26 7.50 P 0.44 0.44 0.44 0.36 +0.02 58 20 120 +20
28AUG26 7.75 P 0.00 0.00 0.00 0.44 +0.02 58 0 0 0
28AUG26 8.00 P 0.54 0.54 0.54 0.53 +0.03 58 10 10 +10
28AUG26 8.25 P 0.00 0.00 0.00 0.62 +0.03 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.73 +0.04 58 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.84 +0.04 58 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.97 +0.05 59 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 1.10 +0.04 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.24 +0.05 59 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.40 +0.06 59 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 1.55 +0.06 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.90 +0.09 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.27 +0.14 61 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.65 +0.15 61 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.06 +0.15 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.50 +0.18 63 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.92 +0.17 62 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.37 +0.18 63 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.83 +0.20 64 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 +0.01 56 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 +0.01 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 59 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 59 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.01 59 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.01 59 0 166 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.02 60 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.02 59 0 261 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.02 60 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.02 59 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 +0.02 59 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.03 60 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 +0.03 60 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 +0.04 60 0 161 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 +0.04 60 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 0.91 +0.05 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 +0.05 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.16 +0.06 60 0 111 0
29SEP26 9.25 P 0.00 0.00 0.00 1.29 +0.05 60 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.44 +0.07 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 +0.07 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.75 +0.07 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.09 +0.08 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.40 +0.07 60 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.83 +0.14 62 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.22 +0.15 62 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.58 +0.11 60 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.01 +0.14 61 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.44 +0.16 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 +0.14 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.34 +0.14 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.85 +0.19 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.32 +0.18 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.79 +0.20 66 0 0 0
30DEC26 4.80 P 0.23 0.23 0.23 0.11 +0.01 60 2 165 -2
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.02 61 0 178 0
30DEC26 5.00 P 0.26 0.26 0.26 0.14 +0.02 60 2 64 -2
30DEC26 5.25 P 0.00 0.00 0.00 0.17 +0.01 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 +0.02 60 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.03 61 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 +0.03 61 0 220 0
30DEC26 6.25 P 0.51 0.51 0.51 0.39 +0.03 61 5 89 +5
30DEC26 6.50 P 0.00 0.00 0.00 0.46 +0.04 60 0 128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.04 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 +0.04 61 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 +0.05 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.05 61 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.05 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.06 61 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 +0.06 61 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 +0.06 61 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.08 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 +0.08 61 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 +0.07 61 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 1.84 +0.09 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 +0.08 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 +0.08 62 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.49 +0.10 62 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 2.84 +0.10 62 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 +0.11 63 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.54 +0.10 61 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 +0.12 62 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.32 +0.12 61 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 4.69 +0.08 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.13 +0.12 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.58 +0.15 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.01 +0.11 61 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.46 +0.11 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.92 +0.16 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.40 +0.02 59 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.47 +0.03 60 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 +0.03 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 +0.03 60 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.72 +0.04 60 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.82 +0.05 60 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 +0.04 60 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.02 +0.04 60 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 +0.05 60 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 +0.06 60 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 +0.06 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.52 +0.07 60 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 +0.07 60 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 1.80 +0.07 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.94 +0.07 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.10 +0.08 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 +0.08 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.42 +0.08 61 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 2.75 +0.09 61 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.11 +0.09 62 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.47 +0.09 62 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 3.83 +0.10 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.21 +0.07 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.60 +0.12 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.99 +0.11 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.40 +0.12 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.82 +0.13 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.24 +0.13 61 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.67 +0.13 61 0 0 0
TOTAL PUT 824 29,613 +635
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$ 40.92
28MAY26 32.00 C 0.00 0.00 0.00 8.92 -0.08 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.92 -0.08 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.92 -0.08 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.92 -0.09 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.92 -0.09 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.93 -0.12 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.10 -0.17 47 0 13 0
28MAY26 39.00 C 0.00 0.00 0.00 2.33 -0.17 45 0 15 0
28MAY26 40.00 C 0.00 0.00 0.00 1.70 -0.18 44 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 1.19 -0.16 43 16 178 +16
28MAY26 42.00 C 0.00 0.00 0.00 0.81 -0.15 43 0 92 0
28MAY26 43.00 C 0.00 0.00 0.00 0.55 -0.11 43 16 126 0
28MAY26 44.00 C 0.00 0.00 0.00 0.35 -0.09 43 0 161 0
28MAY26 45.00 C 0.25 0.27 0.25 0.21 -0.08 43 6 136 +4
28MAY26 46.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 169 0
28MAY26 48.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.97 -0.03 96 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.93 -0.07 83 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.97 -0.03 83 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.94 -0.06 73 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.97 -0.03 71 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.98 -0.02 66 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.98 -0.02 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.96 -0.06 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.95 -0.12 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.06 +0.04 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.04 -0.12 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.24 -0.11 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.50 -0.11 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.83 -0.21 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 3.32 -0.09 43 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 2.71 -0.14 41 0 210 0
29JUN26 41.00 C 0.00 0.00 0.00 2.22 -0.11 41 0 190 0
29JUN26 42.00 C 1.75 1.75 1.75 1.78 -0.14 41 29 241 -9
29JUN26 43.00 C 0.00 0.00 0.00 1.44 -0.11 41 0 134 0
29JUN26 44.00 C 1.13 1.13 1.12 1.16 -0.09 41 50 157 +48
29JUN26 45.00 C 0.90 0.90 0.90 0.93 -0.08 41 29 73 +10
29JUN26 46.00 C 0.00 0.00 0.00 0.73 -0.06 41 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.56 -0.06 41 0 162 0
29JUN26 48.00 C 0.00 0.00 0.00 0.43 -0.05 41 0 188 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 -0.04 41 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 107 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 42 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 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 9.25 -0.10 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.40 -0.11 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.59 -0.04 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.64 -0.12 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.92 -0.12 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.26 -0.12 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.65 -0.12 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.18 -0.08 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.64 -0.10 44 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 3.16 -0.07 44 0 60 0
30JUL26 42.00 C 0.00 0.00 0.00 2.73 -0.09 44 0 69 0
30JUL26 43.00 C 0.00 0.00 0.00 2.35 -0.08 44 0 84 0
30JUL26 44.00 C 0.00 0.00 0.00 2.02 -0.08 44 0 105 0
30JUL26 45.00 C 1.64 1.64 1.64 1.73 -0.09 44 6 70 0
30JUL26 46.00 C 0.00 0.00 0.00 1.48 -0.08 44 0 75 0
30JUL26 47.00 C 0.00 0.00 0.00 1.25 -0.09 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.05 -0.07 44 0 25 0
30JUL26 49.00 C 0.00 0.00 0.00 0.86 -0.07 43 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.72 -0.05 43 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.45 -0.05 43 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.62 +0.05 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.82 +0.04 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.04 +0.02 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.31 +0.03 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.45 -0.13 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.81 -0.13 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.23 -0.13 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.69 -0.12 43 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.28 -0.08 45 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 3.80 -0.08 44 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 3.33 -0.12 44 0 45 0
28AUG26 43.00 C 0.00 0.00 0.00 2.97 -0.10 44 0 60 0
28AUG26 44.00 C 2.57 2.57 2.57 2.62 -0.11 44 2 47 +2
28AUG26 45.00 C 0.00 0.00 0.00 2.32 -0.10 44 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 2.05 -0.11 44 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 1.79 -0.09 44 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 1.57 -0.09 44 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 1.31 -0.09 43 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 1.15 -0.08 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.80 -0.07 43 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.55 -0.05 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.39 -0.04 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.18 +0.06 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.30 +0.07 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.43 +0.07 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.58 +0.05 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.76 +0.04 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 9.97 +0.04 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.20 +0.04 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.46 +0.02 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.76 +0.02 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.08 0.00 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.34 -0.15 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.77 -0.14 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.25 -0.14 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.78 -0.14 44 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.32 -0.13 44 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 3.89 -0.13 43 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 3.50 -0.12 44 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 3.19 -0.08 44 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.87 -0.09 44 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.57 -0.10 44 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.32 -0.09 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.07 -0.11 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 1.80 -0.11 43 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 1.59 -0.11 43 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 1.18 -0.10 43 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 -0.08 43 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.64 -0.06 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.48 -0.03 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.25 -0.04 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.58 -0.12 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.87 -0.11 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.17 -0.12 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.50 -0.13 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.86 -0.13 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.26 -0.13 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.68 -0.14 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.14 -0.14 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.62 -0.15 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.13 -0.14 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.68 -0.14 44 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.26 -0.14 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 4.88 -0.13 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.52 -0.13 44 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 4.22 -0.09 44 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 3.91 -0.09 44 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 3.63 -0.08 44 0 37 0
30DEC26 48.00 C 3.27 3.27 3.27 3.36 -0.09 44 15 15 +15
30DEC26 49.00 C 0.00 0.00 0.00 3.15 -0.05 44 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 2.86 -0.09 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.35 -0.09 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.92 -0.07 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.55 -0.07 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.27 -0.06 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.02 -0.05 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.83 -0.05 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.67 -0.04 44 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 -0.04 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.77 +0.02 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.12 +0.03 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.49 +0.02 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.88 0.00 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.31 0.00 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.76 -0.01 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.24 -0.13 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.74 -0.13 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.27 -0.13 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.81 -0.13 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.39 -0.14 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.00 -0.13 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 5.68 -0.08 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.29 -0.12 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.01 -0.09 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 4.71 -0.05 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.42 -0.06 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 4.15 -0.07 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.87 -0.06 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.31 -0.06 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.81 -0.12 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.38 -0.10 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.03 -0.10 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.77 -0.03 44 0 0 0
TOTAL CALL 169 5,811 +86
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 0.00 47 0 13 0
28MAY26 34.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 44 0
28MAY26 35.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 81 0
28MAY26 36.00 P 0.00 0.00 0.00 0.14 -0.04 43 0 138 0
28MAY26 37.00 P 0.39 0.39 0.39 0.27 -0.06 43 23 121 +23
28MAY26 38.00 P 0.58 0.58 0.58 0.48 -0.07 43 15 181 0
28MAY26 39.00 P 0.92 0.94 0.92 0.79 -0.07 44 3 94 -3
28MAY26 40.00 P 0.00 0.00 0.00 1.19 -0.08 43 0 142 0
28MAY26 41.00 P 0.00 0.00 0.00 1.68 -0.06 42 0 89 0
28MAY26 42.00 P 0.00 0.00 0.00 2.26 -0.08 41 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 3.04 -0.03 42 0 54 0
28MAY26 44.00 P 0.00 0.00 0.00 3.85 -0.01 43 0 88 0
28MAY26 45.00 P 0.00 0.00 0.00 4.72 +0.01 43 0 74 0
28MAY26 46.00 P 0.00 0.00 0.00 5.64 +0.03 43 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 6.59 +0.05 42 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.65 +0.04 54 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.57 -0.02 48 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 9.56 -0.01 50 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.08 +0.03 65 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 14.55 0.00 63 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.09 +0.04 86 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.55 +0.01 78 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 22.05 +0.01 86 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.55 +0.01 93 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 27.05 0.00 99 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.55 0.00 106 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 32.05 0.00 112 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 0.00 42 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 -0.01 41 0 3 0
29JUN26 34.00 P 0.00 0.00 0.00 0.32 -0.02 41 0 6 0
29JUN26 35.00 P 0.60 0.60 0.60 0.48 -0.02 41 4 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.69 -0.02 41 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.95 -0.03 41 0 89 0
29JUN26 38.00 P 0.00 0.00 0.00 1.29 -0.03 42 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.69 -0.03 42 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 2.13 -0.01 41 0 128 0
29JUN26 41.00 P 0.00 0.00 0.00 2.62 -0.01 41 0 66 0
29JUN26 42.00 P 3.33 3.33 3.33 3.18 -0.06 40 15 127 +11
29JUN26 43.00 P 0.00 0.00 0.00 3.86 -0.01 41 0 105 0
29JUN26 44.00 P 0.00 0.00 0.00 4.57 -0.01 41 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 5.34 +0.01 41 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 6.14 +0.02 41 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 6.99 -0.16 41 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 7.86 -0.16 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.77 -0.14 41 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.69 -0.13 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.08 -0.04 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.55 -0.02 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.09 +0.02 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.55 -0.02 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.05 -0.02 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.55 -0.02 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 27.05 -0.02 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.55 -0.02 68 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 32.05 -0.02 72 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.42 -0.03 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.58 -0.03 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.79 -0.03 44 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 1.03 -0.04 44 0 34 0
30JUL26 36.00 P 0.00 0.00 0.00 1.32 -0.03 44 0 105 0
30JUL26 37.00 P 0.00 0.00 0.00 1.66 -0.04 44 0 156 0
30JUL26 38.00 P 0.00 0.00 0.00 2.03 -0.04 44 0 150 0
30JUL26 39.00 P 0.00 0.00 0.00 2.41 -0.07 43 0 94 0
30JUL26 40.00 P 0.00 0.00 0.00 2.87 -0.07 42 0 109 0
30JUL26 41.00 P 3.35 3.35 3.35 3.39 -0.07 42 1 105 -1
30JUL26 42.00 P 0.00 0.00 0.00 3.96 -0.05 42 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 4.64 0.00 43 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.31 -0.01 43 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.03 -0.14 43 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.78 -0.15 43 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.56 -0.16 43 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 8.38 -0.14 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.21 -0.14 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.06 -0.15 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.29 -0.14 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.62 -0.13 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.09 -0.07 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.55 -0.10 43 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.05 -0.10 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.68 -0.04 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.92 -0.03 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.17 -0.04 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 1.44 -0.05 44 0 46 0
28AUG26 36.00 P 0.00 0.00 0.00 1.79 -0.04 44 0 15 0
28AUG26 37.00 P 0.00 0.00 0.00 2.16 -0.04 44 0 165 0
28AUG26 38.00 P 2.52 2.52 2.52 2.55 -0.04 44 5 140 +5
28AUG26 39.00 P 0.00 0.00 0.00 2.94 -0.07 43 0 180 0
28AUG26 40.00 P 0.00 0.00 0.00 3.41 -0.07 43 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 3.93 -0.07 43 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.52 -0.05 43 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.19 0.00 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.86 +0.01 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.53 -0.14 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.29 -0.11 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.01 -0.14 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.80 -0.14 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.60 -0.15 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.42 -0.16 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.56 -0.15 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.79 -0.15 42 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.13 -0.13 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 -0.02 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.35 -0.02 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.62 -0.01 44 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.76 -0.05 43 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.97 -0.08 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.25 -0.05 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.53 -0.05 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.86 -0.06 44 0 8 0
29SEP26 36.00 P 2.28 2.28 2.28 2.21 -0.06 44 12 35 +12
29SEP26 37.00 P 0.00 0.00 0.00 2.62 -0.06 44 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 3.03 -0.05 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.47 -0.05 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.95 -0.06 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.47 -0.06 43 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.09 0.00 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.68 -0.02 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.36 +0.01 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.01 -0.14 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.72 -0.16 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.46 -0.14 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.22 -0.16 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.00 -0.16 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.80 -0.16 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.87 -0.16 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 15.04 -0.15 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.29 -0.13 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.63 -0.14 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.05 -0.11 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.55 -0.11 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.05 -0.10 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.55 -0.10 46 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.05 -0.10 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.56 -0.03 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.85 -0.03 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.16 -0.04 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.53 -0.03 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.89 -0.04 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.33 -0.03 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.77 -0.04 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.24 -0.04 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.72 -0.05 45 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.22 -0.06 45 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.76 -0.05 45 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.38 0.00 45 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.96 -0.02 45 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.61 -0.01 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.23 -0.05 45 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 8.93 -0.16 45 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.63 -0.03 45 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.36 -0.03 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.11 -0.17 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.88 -0.17 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.86 -0.17 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.92 -0.17 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.04 -0.17 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.23 -0.16 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.47 -0.16 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.76 -0.15 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.09 -0.13 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.55 -0.11 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.05 -0.10 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.48 -0.06 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.85 -0.06 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.23 -0.05 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.66 -0.06 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.11 -0.06 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.55 -0.07 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.01 -0.11 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.49 -0.11 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.08 -0.03 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.62 -0.07 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.16 -0.05 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.76 -0.06 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.42 -0.02 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.05 -0.04 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.71 -0.16 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.40 -0.17 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.11 -0.05 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.84 -0.17 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.58 -0.18 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.51 -0.03 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.50 -0.17 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.56 -0.17 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.68 -0.16 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.85 -0.17 43 0 0 0
TOTAL PUT 78 5,702 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 64.10
15MAY26 43.00 C 0.00 0.00 0.00 21.22 -0.97 280 0 0 0
15MAY26 44.00 C 0.00 0.00 0.00 20.22 -0.98 266 0 0 0
15MAY26 45.00 C 0.00 0.00 0.00 19.22 -0.94 252 0 0 0
15MAY26 46.00 C 0.00 0.00 0.00 18.22 -1.01 239 0 0 0
15MAY26 47.00 C 0.00 0.00 0.00 17.22 -0.97 225 0 0 0
15MAY26 48.00 C 0.00 0.00 0.00 16.22 -0.99 212 0 0 0
15MAY26 49.00 C 0.00 0.00 0.00 15.23 -0.94 202 0 0 0
15MAY26 50.00 C 0.00 0.00 0.00 14.23 -1.00 189 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 11.73 -0.82 158 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 9.23 -0.83 127 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 6.73 -0.99 96 0 0 0
15MAY26 60.00 C 4.45 4.45 4.45 4.27 -0.93 71 43 42 +12
15MAY26 62.50 C 1.99 1.99 1.75 1.75 -0.96 34 6 43 +4
15MAY26 65.00 C 0.30 0.33 0.20 0.20 -0.48 27 209 543 +26
15MAY26 67.50 C 0.05 0.05 0.02 0.01 -0.08 32 105 689 -95
15MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 204 0
15MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
15MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 20.26 -1.03 129 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 19.29 -0.90 126 0 0 0
22MAY26 46.00 C 0.00 0.00 0.00 18.22 -1.07 108 0 0 0
22MAY26 47.00 C 0.00 0.00 0.00 17.22 -0.97 102 0 0 0
22MAY26 48.00 C 0.00 0.00 0.00 16.22 -0.99 96 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 15.25 -0.95 95 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 14.23 -1.00 86 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 11.73 -1.00 71 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 9.23 -0.83 57 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 6.73 -0.99 43 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 4.27 -0.93 31 0 0 0
22MAY26 62.50 C 2.08 2.08 2.08 2.14 -0.85 28 2 32 +2
22MAY26 65.00 C 1.20 1.20 0.80 0.74 -0.50 27 160 207 -34
22MAY26 67.50 C 0.21 0.23 0.21 0.22 -0.20 30 176 484 +170
22MAY26 70.00 C 0.07 0.07 0.07 0.07 -0.06 33 38 155 +38
22MAY26 72.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 20 0
22MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 34.22 -0.98 174 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 33.22 -0.90 167 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 32.13 -1.08 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 31.14 -1.05 111 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 30.22 -0.96 147 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 29.23 -0.97 143 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 28.13 -1.09 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 27.12 -1.02 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 26.14 -1.08 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 25.12 -1.09 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 24.14 -1.06 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 23.24 -0.96 110 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 22.15 -1.00 73 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 21.22 -0.98 96 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 20.26 -1.03 97 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.29 -0.90 96 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 18.25 -1.04 85 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 17.25 -0.94 80 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.22 -0.99 71 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 15.25 -0.95 71 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 14.26 -0.97 67 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 11.73 -1.00 52 0 152 0
28MAY26 55.00 C 0.00 0.00 0.00 9.23 -0.85 42 0 624 0
28MAY26 57.50 C 0.00 0.00 0.00 6.73 -0.99 31 0 1,395 0
28MAY26 60.00 C 4.54 4.70 4.54 4.42 -1.01 29 391 5,710 +283
28MAY26 62.50 C 2.48 2.60 2.48 2.32 -0.86 25 135 4,061 -100
28MAY26 65.00 C 1.11 1.16 0.92 1.00 -0.52 26 788 7,389 +386
28MAY26 67.50 C 0.58 0.58 0.32 0.38 -0.22 27 796 15,051 -8
28MAY26 70.00 C 0.21 0.21 0.13 0.13 -0.09 29 123 4,663 -9
28MAY26 72.50 C 0.07 0.07 0.06 0.04 -0.04 30 2 11,932 -1
28MAY26 75.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 2,281 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 265 0
29JUN26 30.00 C 0.00 0.00 0.00 34.22 -0.98 128 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 33.22 -0.91 123 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 32.27 -0.94 126 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 31.26 -0.93 119 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 30.22 -0.97 108 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 29.29 -0.91 113 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 28.28 -0.94 107 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.28 -0.92 102 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.15 -1.07 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.31 -0.90 96 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 24.15 -1.05 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 23.31 -0.89 88 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.29 -0.95 82 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 21.22 -0.98 70 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 20.29 -1.00 74 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.29 -0.90 70 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 18.30 -0.99 67 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 17.25 -1.00 60 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 16.29 -0.95 59 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 15.25 -0.95 53 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 14.26 -0.97 50 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 11.73 -1.00 39 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 9.23 -0.86 32 0 8,966 0
29JUN26 57.50 C 0.00 0.00 0.00 6.84 -0.88 29 0 3,662 0
29JUN26 60.00 C 4.84 4.84 4.84 4.68 -0.75 29 80 13,256 +80
29JUN26 62.50 C 3.17 3.17 2.86 2.87 -0.68 28 210 14,553 0
29JUN26 65.00 C 1.95 1.95 1.47 1.46 -0.59 26 999 20,771 -485
29JUN26 67.50 C 1.05 1.05 0.83 0.77 -0.41 26 117 5,251 -13
29JUN26 70.00 C 0.50 0.54 0.48 0.40 -0.27 27 745 16,289 +340
29JUN26 72.50 C 0.31 0.34 0.31 0.21 -0.18 28 133 4,282 +4
29JUN26 75.00 C 0.20 0.20 0.19 0.11 -0.11 29 30 9,396 0
29JUN26 77.50 C 0.13 0.13 0.13 0.06 -0.07 30 2 8,159 -2
29JUN26 80.00 C 0.00 0.00 0.00 0.04 -0.04 31 0 4,219 0
29JUN26 82.50 C 0.08 0.08 0.08 0.02 -0.03 32 45 4,394 +45
29JUN26 85.00 C 0.06 0.06 0.06 0.01 -0.02 32 31 5,261 +31
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 896 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,794 0
29JUN26 102.50 C 0.01 0.01 0.01 0.01 0.00 49 199 262 +174
30JUL26 30.00 C 0.00 0.00 0.00 34.27 -0.93 115 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 33.22 -0.95 105 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 32.27 -0.94 106 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 31.26 -0.93 101 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 30.22 -0.97 92 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 29.29 -0.91 95 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 28.28 -0.94 90 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 27.28 -0.92 86 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 26.27 -0.95 82 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 25.31 -0.90 81 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 24.15 -1.06 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 23.31 -0.90 74 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 22.29 -0.95 69 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 21.29 -0.94 66 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 20.29 -1.00 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.29 -0.93 60 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.30 -0.99 57 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.25 -1.00 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.29 -0.95 51 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.30 -0.92 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.26 -0.97 43 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 11.82 -0.91 39 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.25 -0.87 29 0 182 0
30JUL26 57.50 C 7.07 7.07 7.07 6.96 -0.82 29 30 832 +30
30JUL26 60.00 C 5.15 5.15 5.15 4.98 -0.70 28 55 3,274 +55
30JUL26 62.50 C 0.00 0.00 0.00 3.42 -0.65 28 0 1,715 0
30JUL26 65.00 C 2.29 2.29 2.29 2.19 -0.53 27 60 5,167 +60
30JUL26 67.50 C 1.79 1.79 1.49 1.44 -0.39 28 96 2,330 +49
30JUL26 70.00 C 1.23 1.23 1.03 0.95 -0.25 28 15 1,874 +1
30JUL26 72.50 C 0.73 0.73 0.73 0.61 -0.18 29 1 1,486 0
30JUL26 75.00 C 0.53 0.53 0.51 0.39 -0.12 29 32 1,055 0
30JUL26 77.50 C 0.00 0.00 0.00 0.25 -0.07 30 0 716 0
30JUL26 80.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 307 0
30JUL26 82.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 17 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 113 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 0.00 33 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 34.27 -0.93 102 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 33.27 -0.93 98 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 32.27 -0.94 94 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 31.26 -0.94 89 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 30.24 -0.95 84 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 29.29 -0.91 84 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 28.28 -0.94 80 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 27.28 -0.94 77 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 26.29 -0.93 74 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 25.31 -0.91 72 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 24.28 -0.94 67 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 23.31 -0.91 66 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 22.29 -0.95 62 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 21.29 -0.95 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 20.29 -1.00 56 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.32 -0.91 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.30 -0.99 51 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.30 -0.95 48 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.30 -0.94 46 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.31 -0.92 44 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.32 -0.95 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.84 -0.96 35 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.34 -0.88 29 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 7.21 -0.81 29 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 5.40 -0.74 29 0 150 0
28AUG26 62.50 C 4.08 4.08 4.08 4.07 -0.65 29 30 120 +30
28AUG26 65.00 C 3.01 3.01 3.01 2.92 -0.51 29 30 153 +30
28AUG26 67.50 C 2.26 2.26 2.26 2.09 -0.44 29 30 152 +30
28AUG26 70.00 C 1.57 1.57 1.57 1.48 -0.37 29 1 84 +1
28AUG26 72.50 C 1.39 1.39 1.22 1.02 -0.31 29 175 213 +151
28AUG26 75.00 C 0.93 0.93 0.93 0.70 -0.25 29 30 51 +30
28AUG26 77.50 C 0.00 0.00 0.00 0.48 -0.19 29 0 70 0
28AUG26 80.00 C 0.00 0.00 0.00 0.32 -0.15 29 0 49 0
28AUG26 82.50 C 0.44 0.44 0.44 0.22 -0.11 30 3 7 +3
28AUG26 85.00 C 0.00 0.00 0.00 0.14 -0.09 30 0 4 0
28AUG26 87.50 C 0.00 0.00 0.00 0.10 -0.07 30 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 34.27 -0.93 92 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 33.27 -0.93 88 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 32.27 -0.94 84 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 31.27 -0.93 81 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.26 -0.93 77 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.29 -0.92 76 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 28.28 -0.94 72 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 27.28 -0.95 69 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 26.29 -0.93 66 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 25.31 -0.91 64 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 24.28 -0.96 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.31 -0.92 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.29 -0.95 55 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 21.32 -0.92 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.29 -1.00 50 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 19.32 -0.94 49 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 18.31 -0.98 46 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 17.31 -0.94 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 16.30 -0.95 41 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 15.31 -0.92 39 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 14.36 -0.95 38 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 11.88 -0.96 33 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.54 -0.76 29 0 2,340 0
29SEP26 57.50 C 8.60 8.60 8.60 7.59 -0.44 29 2 2,326 0
29SEP26 60.00 C 0.00 0.00 0.00 5.87 -0.76 29 0 5,907 0
29SEP26 62.50 C 0.00 0.00 0.00 4.57 -0.60 29 0 4,944 0
29SEP26 65.00 C 3.51 3.51 3.51 3.54 -0.56 29 30 7,429 0
29SEP26 67.50 C 2.62 2.62 2.62 2.78 -0.50 30 31 7,414 +18
29SEP26 70.00 C 0.00 0.00 0.00 2.17 -0.45 30 0 5,819 0
29SEP26 72.50 C 0.00 0.00 0.00 1.69 -0.40 31 0 5,207 0
29SEP26 75.00 C 1.30 1.30 1.30 1.33 -0.33 31 6 4,516 +3
29SEP26 77.50 C 0.00 0.00 0.00 1.05 -0.27 32 0 2,249 0
29SEP26 80.00 C 0.81 0.82 0.81 0.82 -0.25 33 6 2,950 0
29SEP26 82.50 C 0.77 0.77 0.77 0.66 -0.20 33 3 844 0
29SEP26 85.00 C 0.00 0.00 0.00 0.54 -0.16 34 0 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.43 -0.14 35 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 -0.12 35 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.28 -0.13 36 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 -0.11 36 0 214 0
29SEP26 97.50 C 0.00 0.00 0.00 0.19 -0.10 37 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 -0.09 38 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 -0.07 38 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 34.27 -1.01 73 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 33.27 -0.93 70 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 32.27 -0.94 68 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.27 -0.93 65 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.27 -0.92 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.29 -0.92 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.28 -0.94 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.28 -0.95 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.29 -0.93 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.31 -0.91 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.28 -1.02 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.34 -0.90 47 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 22.30 -0.94 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.32 -0.92 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.30 -0.99 40 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 19.35 -0.96 39 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 18.31 -0.98 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.31 -0.94 34 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 16.41 -0.84 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 15.36 -0.91 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.45 -0.88 31 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 12.15 -0.93 28 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 10.43 -0.82 29 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 8.83 -0.75 29 0 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 7.20 -1.12 28 0 972 0
30DEC26 62.50 C 0.00 0.00 0.00 5.98 -0.60 28 0 6,686 0
30DEC26 65.00 C 5.04 5.04 4.82 4.93 -0.54 29 20 7,026 +10
30DEC26 67.50 C 0.00 0.00 0.00 4.12 -0.48 29 2 3,203 0
30DEC26 70.00 C 3.32 3.32 3.32 3.42 -0.44 29 4 4,085 +4
30DEC26 72.50 C 2.93 2.93 2.93 2.82 -0.43 30 3 2,843 -3
30DEC26 75.00 C 0.00 0.00 0.00 2.33 -0.42 30 0 4,523 0
30DEC26 77.50 C 0.00 0.00 0.00 1.94 -0.35 31 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.58 -0.38 31 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.33 -0.32 31 0 286 0
30DEC26 85.00 C 1.14 1.14 1.14 1.14 -0.28 32 4 438 0
30DEC26 87.50 C 1.06 1.09 0.99 0.97 -0.22 32 18 509 -9
30DEC26 90.00 C 0.90 0.90 0.90 0.80 -0.24 33 4 274 +4
30DEC26 92.50 C 0.00 0.00 0.00 0.68 -0.21 33 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.56 -0.24 33 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.48 -0.19 34 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.40 -0.18 34 0 264 0
30DEC26 102.50 C 0.00 0.00 0.00 0.34 -0.18 34 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 34.27 -1.01 62 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 33.27 -0.93 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.27 -0.94 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.28 -0.92 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.27 -0.92 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.29 -0.92 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.28 -0.94 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.29 -0.94 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 26.29 -0.93 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 25.31 -0.91 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 24.28 -1.02 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 23.34 -0.90 39 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 22.30 -0.94 36 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 21.32 -0.92 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.30 -0.99 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.35 -0.96 32 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 18.31 -0.98 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.44 -0.90 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.51 -0.94 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.69 -0.89 29 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.88 -0.88 29 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.96 -0.90 28 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 11.30 -0.83 28 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.73 -0.92 28 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 8.33 -1.12 28 0 9,649 0
30MAR27 62.50 C 0.00 0.00 0.00 7.15 -0.67 28 0 118 0
30MAR27 65.00 C 0.00 0.00 0.00 6.13 -0.58 29 0 1,975 0
30MAR27 67.50 C 0.00 0.00 0.00 5.28 -0.48 29 0 172 0
30MAR27 70.00 C 4.58 4.58 4.58 4.50 -0.48 29 12 1,081 +12
30MAR27 72.50 C 0.00 0.00 0.00 3.87 -0.45 29 0 4,014 0
30MAR27 75.00 C 0.00 0.00 0.00 3.31 -0.41 30 0 1,495 0
30MAR27 77.50 C 0.00 0.00 0.00 2.83 -0.42 30 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 2.43 -0.36 30 0 1,173 0
30MAR27 82.50 C 0.00 0.00 0.00 2.08 -0.37 31 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 1.80 -0.32 31 0 212 0
30MAR27 87.50 C 0.00 0.00 0.00 1.56 -0.30 31 0 400 0
30MAR27 90.00 C 0.00 0.00 0.00 1.36 -0.27 32 0 624 0
30MAR27 92.50 C 1.28 1.28 1.28 1.19 -0.23 32 12 53 +12
30MAR27 95.00 C 1.06 1.06 1.06 1.00 -0.30 32 3 355 +3
30MAR27 97.50 C 0.00 0.00 0.00 0.89 -0.25 32 0 285 0
TOTAL CALL 6,313 380,219 +1,372
15MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
15MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
15MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
15MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
15MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
15MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 603 0
15MAY26 62.50 P 0.10 0.10 0.09 0.18 +0.05 38 26 7,257 +14
15MAY26 65.00 P 0.65 1.15 0.60 1.07 +0.45 26 102 864 -8
15MAY26 67.50 P 3.31 3.31 3.27 3.40 +0.82 0 98 98 +68
15MAY26 70.00 P 0.00 0.00 0.00 5.90 +0.90 0 0 0 -62
15MAY26 72.50 P 0.00 0.00 0.00 8.40 +0.90 0 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 10.90 +0.90 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 13.40 +0.90 0 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 15.90 +0.90 0 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 18.40 +0.90 0 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 20.90 +0.90 0 0 0 0
15MAY26 87.50 P 0.00 0.00 0.00 23.40 +0.90 0 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 25.90 +0.90 0 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 28.40 +0.90 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 30.90 +0.90 0 0 0 0
22MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
22MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
22MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
22MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
22MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 40 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
22MAY26 60.00 P 0.10 0.10 0.10 0.13 +0.03 31 2 42 +2
22MAY26 62.50 P 0.36 0.42 0.36 0.52 +0.14 29 415 4,216 +98
22MAY26 65.00 P 1.39 1.60 1.30 1.60 +0.48 27 38 270 +4
22MAY26 67.50 P 3.46 3.46 3.46 3.59 +0.80 30 30 30 +30
22MAY26 70.00 P 0.00 0.00 0.00 5.94 +0.85 32 0 60 0
22MAY26 72.50 P 0.00 0.00 0.00 8.40 +0.89 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 10.90 +0.90 0 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 13.40 +0.90 0 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 15.90 +0.90 0 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 18.40 +0.90 0 0 0 0
22MAY26 85.00 P 0.00 0.00 0.00 20.90 +0.90 0 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 23.40 +0.90 0 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 25.90 +0.90 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 28.40 +0.90 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 30.90 +0.90 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 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 91 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 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 59 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 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 48 0 1,255 0
28MAY26 52.50 P 0.03 0.03 0.03 0.01 0.00 40 1 2,993 -1
28MAY26 55.00 P 0.04 0.04 0.04 0.01 -0.01 31 1 6,664 0
28MAY26 57.50 P 0.06 0.06 0.06 0.04 -0.02 28 20 5,135 0
28MAY26 60.00 P 0.16 0.20 0.16 0.20 0.00 27 1,516 9,497 +715
28MAY26 62.50 P 0.54 0.70 0.54 0.71 +0.15 27 482 12,079 -5
28MAY26 65.00 P 1.49 1.90 1.49 1.90 +0.54 27 237 4,029 -15
28MAY26 67.50 P 3.38 3.50 3.38 3.63 +0.67 25 46 2,695 +1
28MAY26 70.00 P 0.00 0.00 0.00 5.98 +0.87 29 0 905 0
28MAY26 72.50 P 0.00 0.00 0.00 8.41 +0.88 30 0 516 0
28MAY26 75.00 P 0.00 0.00 0.00 10.90 +0.90 0 0 210 -301
28MAY26 77.50 P 0.00 0.00 0.00 13.40 +0.90 0 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 15.90 +0.90 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.47 +0.97 66 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.90 +0.90 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.40 +0.90 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.90 +0.90 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.53 +1.03 97 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 30.90 +0.90 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 33.40 +0.90 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 35.90 +0.90 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 38.40 +0.90 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 59 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 24,219 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.03 36 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 +0.05 34 0 2,221 0
29JUN26 50.00 P 0.08 0.08 0.08 0.10 +0.07 34 8 28,459 -8
29JUN26 52.50 P 0.14 0.15 0.14 0.22 +0.14 33 49 8,634 -1
29JUN26 55.00 P 0.31 0.31 0.30 0.44 +0.20 31 83 14,304 -34
29JUN26 57.50 P 0.55 0.67 0.55 0.83 +0.28 29 55 11,093 +4
29JUN26 60.00 P 1.17 1.35 1.17 1.47 +0.33 28 216 14,539 +113
29JUN26 62.50 P 2.15 2.42 2.13 2.44 +0.36 26 780 12,062 +380
29JUN26 65.00 P 3.36 4.02 3.36 3.85 +0.44 24 75 14,901 +10
29JUN26 67.50 P 5.96 5.96 5.96 5.75 +0.57 24 30 3,087 +30
29JUN26 70.00 P 0.00 0.00 0.00 7.92 +0.73 22 0 4,293 0
29JUN26 72.50 P 0.00 0.00 0.00 10.24 +0.28 0 0 1,342 0
29JUN26 75.00 P 0.00 0.00 0.00 12.64 +0.81 0 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 15.21 +1.05 0 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 17.55 +0.85 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 20.06 +0.93 0 0 170 0
29JUN26 85.00 P 22.54 22.54 22.54 22.53 +0.91 0 50 80 +50
29JUN26 87.50 P 24.52 24.52 24.52 25.03 +0.88 0 50 87 +50
29JUN26 90.00 P 0.00 0.00 0.00 27.65 +1.06 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.03 +0.95 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 32.63 +1.05 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 35.00 +0.93 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.51 +0.88 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 40.12 +1.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 2,003 0
30JUL26 48.00 P 0.00 0.00 0.00 0.11 +0.05 31 0 922 0
30JUL26 49.00 P 0.00 0.00 0.00 0.15 +0.06 31 0 1,026 0
30JUL26 50.00 P 0.18 0.18 0.18 0.19 +0.06 30 50 1,167 +32
30JUL26 52.50 P 0.00 0.00 0.00 0.39 +0.09 29 0 2,741 0
30JUL26 55.00 P 0.66 0.66 0.62 0.74 +0.17 29 3 4,708 -3
30JUL26 57.50 P 1.11 1.11 1.11 1.27 +0.21 28 8 5,897 +8
30JUL26 60.00 P 1.72 2.00 1.72 2.06 +0.28 27 69 5,666 +38
30JUL26 62.50 P 3.08 3.08 2.90 3.13 +0.34 26 46 622 +46
30JUL26 65.00 P 4.10 4.54 4.10 4.50 +0.41 25 104 2,408 +104
30JUL26 67.50 P 6.23 6.23 6.23 6.35 +0.62 26 87 4,553 +87
30JUL26 70.00 P 0.00 0.00 0.00 8.51 +0.87 28 0 1,317 0
30JUL26 72.50 P 0.00 0.00 0.00 10.45 +0.49 23 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 12.76 +0.80 0 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 15.21 +1.01 0 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 17.60 +0.90 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.06 +0.93 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 22.54 +0.92 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.03 +0.88 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.70 +1.10 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 30.03 +0.95 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.69 +1.10 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 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 31 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 0.00 31 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 204 0
28AUG26 47.00 P 0.21 0.21 0.20 0.16 +0.02 30 50 270 +50
28AUG26 48.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 1 0
28AUG26 50.00 P 0.00 0.00 0.00 0.37 +0.04 30 0 76 0
28AUG26 52.50 P 0.64 0.64 0.60 0.63 +0.04 29 202 687 +202
28AUG26 55.00 P 1.00 1.05 1.00 1.08 +0.10 29 187 858 +12
28AUG26 57.50 P 1.62 1.62 1.62 1.74 +0.16 28 1 387 +1
28AUG26 60.00 P 2.35 2.54 2.35 2.60 +0.21 28 41 249 -24
28AUG26 62.50 P 3.66 3.66 3.66 3.73 +0.30 27 17 164 +17
28AUG26 65.00 P 4.68 5.10 4.68 5.11 +0.41 27 48 424 +48
28AUG26 67.50 P 0.00 0.00 0.00 6.79 +0.49 27 0 179 0
28AUG26 70.00 P 0.00 0.00 0.00 8.90 +0.75 28 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 10.98 +0.62 29 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.94 +0.64 24 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.21 +0.76 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.60 +0.76 0 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 20.08 +0.88 0 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 22.66 +1.04 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 25.22 +1.07 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.71 +1.11 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.03 +0.94 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 32.69 +1.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3,123 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1,513 0
29SEP26 41.00 P 0.19 0.19 0.18 0.03 +0.01 29 84 1,175 +84
29SEP26 42.00 P 0.20 0.20 0.20 0.05 +0.02 29 30 1,789 0
29SEP26 43.00 P 0.23 0.23 0.23 0.07 +0.03 29 30 2,091 +5
29SEP26 44.00 P 0.00 0.00 0.00 0.10 +0.04 29 0 884 0
29SEP26 45.00 P 0.29 0.29 0.29 0.13 +0.05 29 260 5,438 +260
29SEP26 46.00 P 0.36 0.36 0.36 0.18 +0.08 29 1 1,266 +1
29SEP26 47.00 P 0.00 0.00 0.00 0.25 +0.11 29 0 1,238 0
29SEP26 48.00 P 0.00 0.00 0.00 0.32 +0.13 29 0 1,971 0
29SEP26 49.00 P 0.00 0.00 0.00 0.42 +0.16 29 0 2,414 0
29SEP26 50.00 P 0.68 0.70 0.66 0.54 +0.19 29 412 25,466 +412
29SEP26 52.50 P 1.03 1.05 1.02 0.95 +0.25 29 221 7,609 +69
29SEP26 55.00 P 1.64 1.65 1.57 1.55 +0.30 30 1,189 15,834 +1,187
29SEP26 57.50 P 2.31 2.42 2.28 2.33 +0.30 30 906 9,589 +886
29SEP26 60.00 P 0.00 0.00 0.00 3.36 +0.31 30 0 11,633 0
29SEP26 62.50 P 4.60 4.60 4.60 4.60 +0.29 30 1 12,535 0
29SEP26 65.00 P 0.00 0.00 0.00 6.11 +0.37 31 0 13,570 0
29SEP26 67.50 P 0.00 0.00 0.00 7.83 +0.49 31 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 9.56 +0.36 31 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 11.71 +0.32 32 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 13.96 +0.69 34 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 16.17 +0.74 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 18.34 +0.65 34 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 20.80 +0.93 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.19 +1.27 38 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 25.56 +0.83 38 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.99 +0.88 39 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 30.34 +0.80 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.83 +0.89 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.18 +0.81 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 37.70 +0.87 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.12 +0.87 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 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30DEC26 41.00 P 0.47 0.47 0.47 0.17 -0.02 30 8 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.22 -0.02 30 0 105 0
30DEC26 43.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.35 -0.03 29 0 727 0
30DEC26 45.00 P 0.68 0.68 0.68 0.45 -0.01 30 5 534 +5
30DEC26 46.00 P 0.00 0.00 0.00 0.55 -0.02 30 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 0.67 -0.01 30 0 445 0
30DEC26 48.00 P 0.00 0.00 0.00 0.82 -0.01 30 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 0.98 0.00 30 0 1,506 0
30DEC26 50.00 P 1.37 1.37 1.37 1.18 +0.02 30 2 7,293 0
30DEC26 52.50 P 0.00 0.00 0.00 1.76 +0.06 30 0 7,961 0
30DEC26 55.00 P 0.00 0.00 0.00 2.50 +0.11 30 0 4,916 0
30DEC26 57.50 P 0.00 0.00 0.00 3.42 +0.18 30 2 3,973 -2
30DEC26 60.00 P 4.53 4.53 4.53 4.51 +0.25 30 30 2,442 +30
30DEC26 62.50 P 5.73 5.73 5.73 5.79 +0.32 30 30 6,960 +30
30DEC26 65.00 P 0.00 0.00 0.00 7.24 +0.38 30 0 6,598 0
30DEC26 67.50 P 0.00 0.00 0.00 8.94 +0.48 31 0 2,650 0
30DEC26 70.00 P 0.00 0.00 0.00 10.36 +0.14 29 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 12.68 +0.59 32 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 14.77 +0.76 33 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 16.89 +0.78 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 19.04 +0.72 34 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 21.34 +0.81 35 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 23.63 +0.86 36 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 25.88 +0.80 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 28.24 +0.83 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 30.61 +0.91 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.01 +0.87 37 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 35.39 +0.84 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 37.83 +0.86 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.26 +0.88 34 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 0.02 +0.01 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 0.00 29 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30MAR27 40.00 P 0.59 0.59 0.59 0.25 +0.01 29 1 6 +1
30MAR27 41.00 P 0.00 0.00 0.00 0.33 +0.02 29 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.40 +0.01 29 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.50 +0.03 29 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 0.61 +0.03 29 0 108 0
30MAR27 45.00 P 0.00 0.00 0.00 0.74 +0.04 29 0 227 0
30MAR27 46.00 P 0.00 0.00 0.00 0.89 +0.05 29 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 1.05 +0.05 29 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 1.24 +0.07 29 0 101 0
30MAR27 49.00 P 0.00 0.00 0.00 1.45 +0.07 29 0 2,160 0
30MAR27 50.00 P 0.00 0.00 0.00 1.67 +0.08 29 0 840 0
30MAR27 52.50 P 2.53 2.60 2.53 2.35 +0.10 29 3 793 0
30MAR27 55.00 P 3.35 3.35 3.35 3.20 +0.15 30 2 1,368 0
30MAR27 57.50 P 4.30 4.30 4.30 4.21 +0.20 30 1 1,796 0
30MAR27 60.00 P 0.00 0.00 0.00 5.37 +0.26 30 0 10,250 0
30MAR27 62.50 P 6.60 6.60 6.60 6.67 +0.35 30 2 1,257 +2
30MAR27 65.00 P 0.00 0.00 0.00 8.14 +0.41 30 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 9.72 +0.45 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 11.43 +0.47 31 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 13.34 +0.63 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.24 +0.60 31 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 17.34 +0.68 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.42 +0.67 32 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 21.60 +0.71 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.84 +0.76 33 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 26.16 +0.82 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 28.42 +1.01 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.79 +0.84 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.34 +1.03 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.51 +0.86 34 0 0 0
TOTAL PUT 8,543 481,040 +4,722
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 5.07 -0.04 119 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.83 -0.03 132 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.57 -0.03 103 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.38 +0.02 153 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.07 -0.05 88 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.88 +0.01 134 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.32 -0.04 67 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.06 -0.05 0 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.83 -0.04 71 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.56 -0.06 0 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.39 +0.03 86 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.08 -0.04 52 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.83 +0.01 46 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.60 0.00 50 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 1.36 +0.01 46 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 1.09 -0.01 32 0 2,012 0
28MAY26 10.50 C 0.83 0.84 0.70 0.66 -0.03 33 79 1,776 -7
28MAY26 11.00 C 0.41 0.46 0.34 0.34 -0.02 33 301 8,311 -20
28MAY26 11.50 C 0.22 0.23 0.18 0.15 -0.01 35 11 4,279 +6
28MAY26 12.00 C 0.07 0.07 0.07 0.05 -0.01 34 21 2,053 +21
28MAY26 12.50 C 0.02 0.02 0.02 0.02 0.00 37 5 1,695 +5
28MAY26 13.00 C 0.02 0.02 0.02 0.01 0.00 40 60 1,678 +60
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.68 -0.04 126 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.56 -0.05 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.47 -0.04 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.37 -0.04 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.27 -0.02 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.25 +0.03 156 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.07 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.83 -0.04 99 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.67 +0.10 142 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.31 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.08 -0.03 79 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.83 -0.03 73 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.57 -0.03 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.38 +0.02 94 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.09 -0.03 69 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.88 +0.01 81 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.60 -0.02 65 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.34 -0.02 54 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.10 -0.01 55 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.85 -0.02 50 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.65 +0.03 59 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.39 +0.03 52 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.10 -0.02 37 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.89 +0.03 42 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.66 +0.03 40 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.39 -0.01 32 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 1.17 -0.02 31 0 6,270 0
29JUN26 10.50 C 0.82 0.82 0.82 0.80 -0.01 32 30 5,717 +30
29JUN26 11.00 C 0.50 0.50 0.50 0.50 -0.03 32 7 6,310 0
29JUN26 11.50 C 0.00 0.00 0.00 0.30 -0.02 33 0 3,289 0
29JUN26 12.00 C 0.25 0.25 0.20 0.16 -0.02 32 10 1,544 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 730 0
29JUN26 13.00 C 0.08 0.08 0.08 0.04 -0.01 33 3 2,194 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 696 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 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 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.91 +0.03 75 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.60 -0.03 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.41 +0.03 66 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.10 -0.03 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.85 -0.04 44 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.65 +0.01 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.39 -0.01 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.11 -0.04 35 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.89 -0.03 36 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.66 +0.03 35 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.43 0.00 33 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 1.23 0.00 32 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.87 -0.02 32 0 1,387 0
30JUL26 11.00 C 0.65 0.65 0.65 0.62 -0.01 33 30 1,488 +30
30JUL26 11.50 C 0.45 0.45 0.45 0.42 -0.01 33 13 647 +13
30JUL26 12.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 2,006 0
30JUL26 12.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 195 0
30JUL26 13.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 1,142 0
30JUL26 13.50 C 0.13 0.13 0.13 0.06 -0.01 32 3 1,590 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 0.00 33 0 864 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 190 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 47 0 210 0
28AUG26 7.25 C 0.00 0.00 0.00 3.91 +0.03 67 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.60 -0.03 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.41 +0.03 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.11 -0.02 46 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.85 -0.04 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.65 +0.01 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.39 -0.01 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.13 -0.03 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.90 -0.03 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.67 -0.05 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.47 0.00 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.28 -0.01 32 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.95 -0.02 31 0 160 0
28AUG26 11.00 C 0.75 0.75 0.72 0.71 -0.01 32 60 188 +60
28AUG26 11.50 C 0.55 0.55 0.55 0.52 0.00 33 70 73 +65
28AUG26 12.00 C 0.00 0.00 0.00 0.36 -0.01 32 0 10 0
28AUG26 12.50 C 0.29 0.29 0.29 0.25 0.00 32 1 66 +1
28AUG26 13.00 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 0.00 33 0 600 0
28AUG26 14.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 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 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.48 -0.03 86 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.38 -0.03 84 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.28 -0.03 82 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.25 +0.03 104 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.08 -0.03 77 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.83 -0.04 73 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.67 +0.06 93 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.33 -0.03 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.08 -0.04 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.83 -0.04 55 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.57 -0.03 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.38 +0.02 63 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.09 -0.03 50 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.91 +0.03 60 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.60 -0.03 46 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.41 +0.03 52 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 3.11 -0.02 41 0 2,889 0
29SEP26 8.25 C 2.96 2.96 2.96 2.88 -0.01 41 30 1,088 +30
29SEP26 8.50 C 0.00 0.00 0.00 2.65 +0.01 40 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.41 -0.01 38 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 2.13 -0.03 31 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.91 -0.04 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.75 0.00 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.57 0.00 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.40 +0.04 34 0 2,665 0
29SEP26 10.50 C 1.13 1.13 1.13 1.08 0.00 33 31 4,794 0
29SEP26 11.00 C 0.80 0.80 0.80 0.84 0.00 33 30 1,849 0
29SEP26 11.50 C 0.58 0.58 0.58 0.65 0.00 33 120 2,972 +60
29SEP26 12.00 C 0.00 0.00 0.00 0.49 0.00 33 0 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 0.00 33 0 203 0
29SEP26 13.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 0.00 34 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 0.00 34 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 0.00 34 0 215 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 35 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.08 -0.03 63 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.83 -0.04 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.67 +0.06 73 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.33 -0.03 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.08 -0.04 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.83 -0.04 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.58 -0.04 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.38 +0.02 50 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.09 -0.03 40 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.91 +0.03 47 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.60 -0.03 37 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.41 +0.03 41 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.11 -0.02 33 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.88 -0.01 32 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.65 0.00 31 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.41 -0.01 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.18 -0.02 28 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 2.00 0.00 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.89 +0.06 31 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.72 0.00 31 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.53 0.00 30 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.26 0.00 30 0 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.03 -0.01 30 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.84 0.00 30 0 958 0
30DEC26 12.00 C 0.62 0.63 0.62 0.67 0.00 30 3 629 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.54 0.00 31 0 201 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 0.00 31 0 615 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 0.00 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 0.00 31 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 0.00 32 0 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 0.00 32 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 0.00 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.58 -0.04 35 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.38 +0.01 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.09 -0.04 33 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.91 +0.03 39 0 0 0
30MAR27 7.50 C 3.68 3.68 3.68 3.60 -0.03 30 1 13 +1
30MAR27 7.75 C 0.00 0.00 0.00 3.41 +0.02 33 0 0 0
30MAR27 8.00 C 3.15 3.15 3.15 3.11 -0.03 27 1 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.88 -0.03 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.67 -0.01 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.49 -0.01 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.32 0.00 28 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.16 0.00 29 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 2.06 +0.05 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.91 -0.01 31 0 33 0
30MAR27 10.00 C 1.56 1.56 1.56 1.71 -0.01 29 30 1,181 +30
30MAR27 10.50 C 0.00 0.00 0.00 1.46 0.00 30 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.23 -0.01 30 0 1,286 0
30MAR27 11.50 C 0.00 0.00 0.00 1.03 -0.01 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.86 -0.01 30 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.72 0.00 30 0 2,183 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 -0.01 30 0 193 0
30MAR27 13.50 C 0.52 0.52 0.52 0.49 0.00 30 24 276 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 -0.01 30 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 -0.01 31 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 0.00 31 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 0.00 31 0 60 0
30MAR27 18.00 C 0.14 0.14 0.14 0.08 0.00 31 3 45 0
TOTAL CALL 977 194,723 +386
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 112 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,902 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 1,175 0
28MAY26 9.50 P 0.02 0.02 0.02 0.01 0.00 40 50 3,046 0
28MAY26 9.75 P 0.02 0.02 0.02 0.01 -0.01 34 30 2,620 0
28MAY26 10.00 P 0.03 0.04 0.03 0.03 0.00 36 65 2,351 -15
28MAY26 10.50 P 0.09 0.10 0.09 0.10 -0.01 34 322 2,864 -282
28MAY26 11.00 P 0.20 0.29 0.20 0.27 -0.02 34 257 1,315 -135
28MAY26 11.50 P 0.00 0.00 0.00 0.59 -0.01 36 0 5,683 0
28MAY26 12.00 P 0.90 0.90 0.90 0.99 +0.01 36 10 772 0
28MAY26 12.50 P 0.00 0.00 0.00 1.47 +0.02 43 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 1.95 +0.01 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.44 0.00 0 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 2.94 0.00 0 0 39 0
28MAY26 14.50 P 0.00 0.00 0.00 3.47 +0.03 79 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.03 +0.09 107 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.44 0.00 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.94 -0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.44 0.00 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.94 0.00 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.44 0.00 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.94 0.00 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 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 52 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 41 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 34 0 1,803 0
29JUN26 9.00 P 0.05 0.05 0.05 0.03 -0.01 32 2 4,201 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 32 0 1,942 0
29JUN26 9.50 P 0.09 0.09 0.09 0.08 -0.02 32 80 2,573 +80
29JUN26 9.75 P 0.12 0.12 0.12 0.13 -0.01 33 120 2,839 -30
29JUN26 10.00 P 0.19 0.19 0.18 0.18 -0.01 32 101 1,982 +30
29JUN26 10.50 P 0.31 0.34 0.31 0.35 -0.01 32 2 2,406 +1
29JUN26 11.00 P 0.60 0.62 0.60 0.60 -0.02 32 193 3,046 +62
29JUN26 11.50 P 0.95 0.95 0.95 0.95 0.00 33 30 2,401 +23
29JUN26 12.00 P 0.00 0.00 0.00 1.33 -0.02 33 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.76 -0.02 33 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.15 -0.07 0 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.72 +0.02 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.13 -0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.69 +0.02 37 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.18 +0.04 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.67 +0.02 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.18 +0.05 40 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.66 +0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.16 -0.01 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.66 0.00 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.15 -0.01 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 0.00 34 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 540 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 0.00 33 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 795 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 0.00 33 0 301 0
30JUL26 9.50 P 0.15 0.15 0.15 0.16 0.00 32 90 330 +59
30JUL26 9.75 P 0.18 0.21 0.18 0.22 0.00 32 96 353 +96
30JUL26 10.00 P 0.25 0.25 0.25 0.29 0.00 32 2 692 0
30JUL26 10.50 P 0.42 0.47 0.42 0.48 0.00 32 3 497 0
30JUL26 11.00 P 0.71 0.73 0.71 0.73 -0.01 32 21 710 +21
30JUL26 11.50 P 0.00 0.00 0.00 1.06 -0.01 32 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.46 +0.01 34 0 199 0
30JUL26 12.50 P 0.00 0.00 0.00 1.85 +0.02 34 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.20 -0.06 23 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.77 +0.05 37 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.30 +0.12 45 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.69 +0.01 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.19 +0.03 34 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.68 +0.03 30 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.18 +0.04 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.67 +0.04 0 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.16 -0.01 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.66 0.00 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.15 -0.01 0 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 382 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 0.00 33 0 105 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 0.00 33 0 90 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 0.00 33 0 170 0
28AUG26 8.75 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 0.00 32 0 92 0
28AUG26 9.25 P 0.00 0.00 0.00 0.17 0.00 32 0 206 0
28AUG26 9.50 P 0.00 0.00 0.00 0.22 0.00 31 0 50 0
28AUG26 9.75 P 0.28 0.28 0.28 0.29 0.00 32 30 410 +30
28AUG26 10.00 P 0.37 0.37 0.37 0.37 0.00 32 4 87 -4
28AUG26 10.50 P 0.00 0.00 0.00 0.57 0.00 31 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 0.83 0.00 32 0 6 0
28AUG26 11.50 P 0.00 0.00 0.00 1.15 0.00 32 0 100 0
28AUG26 12.00 P 0.00 0.00 0.00 1.53 +0.02 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.90 +0.01 32 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.35 +0.04 34 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.79 +0.03 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.30 +0.10 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.70 +0.01 30 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.20 +0.03 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.68 +0.03 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.18 +0.04 30 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.16 -0.01 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.66 0.00 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.16 0.00 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 57 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 0.03 0.03 0.03 0.01 0.00 33 75 2,839 -75
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 34 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 36 0 5,354 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 35 0 578 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 0.00 35 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 0.00 34 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 0.00 35 0 7,457 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 0.00 34 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 0.00 34 0 872 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 0.00 34 0 553 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 0.00 35 0 1,012 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 0.00 34 0 2,063 0
29SEP26 10.00 P 0.53 0.54 0.53 0.52 0.00 34 6 2,094 +6
29SEP26 10.50 P 0.80 0.80 0.78 0.75 0.00 35 69 2,682 +54
29SEP26 11.00 P 0.00 0.00 0.00 1.01 0.00 35 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 0.00 35 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.68 0.00 36 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 2.06 0.00 36 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.48 0.00 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.92 0.00 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.38 0.00 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.86 0.00 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.35 0.00 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.85 +0.01 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.35 0.00 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.86 +0.01 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.37 +0.01 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.88 +0.03 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.37 +0.03 63 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 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 33 0 534 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 32 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 32 0 130 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 31 0 152 0
30DEC26 8.00 P 0.14 0.15 0.14 0.12 0.00 31 7 1,965 +5
30DEC26 8.25 P 0.00 0.00 0.00 0.16 0.00 32 0 281 0
30DEC26 8.50 P 0.21 0.21 0.21 0.20 0.00 31 5 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 0.00 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 0.00 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 0.00 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 0.00 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.56 0.00 32 0 664 0
30DEC26 10.00 P 0.68 0.68 0.68 0.66 0.00 32 2 72 +2
30DEC26 10.50 P 0.00 0.00 0.00 0.89 0.00 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 0.00 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.46 0.00 32 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.80 0.00 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.17 0.00 33 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.57 0.00 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.00 0.00 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.44 0.00 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.90 0.00 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.38 0.00 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.87 0.00 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.36 0.00 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.86 0.00 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.37 0.00 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.88 +0.02 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.38 +0.03 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 32 0 183 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 0.00 31 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.09 0.00 31 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 0.00 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 -0.01 31 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 0.00 31 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 0.00 31 0 167 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 -0.01 31 0 70 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 0.00 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.01 31 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 0.00 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.59 -0.01 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 -0.01 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 -0.01 31 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.03 -0.01 31 0 1,797 0
30MAR27 11.00 P 0.00 0.00 0.00 1.30 -0.01 32 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.60 -0.01 32 0 60 0
30MAR27 12.00 P 1.95 2.03 1.95 1.93 -0.01 32 4 90 -1
30MAR27 12.50 P 0.00 0.00 0.00 2.30 -0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.68 -0.01 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.09 -0.01 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.52 -0.01 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.97 0.00 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.43 0.00 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.90 -0.01 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.39 0.00 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.88 0.00 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.38 0.00 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.89 +0.01 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.39 +0.03 47 0 0 0
TOTAL PUT 1,676 192,607 -73
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$ 62.40
28MAY26 30.00 C 0.00 0.00 0.00 32.43 -0.28 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 31.43 -0.28 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 30.40 -0.31 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 29.40 -0.31 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 28.40 -0.31 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 27.40 -0.32 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.40 -0.32 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.41 -0.21 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.41 -0.22 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.41 -0.32 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.41 -0.22 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.42 -0.22 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.42 -0.23 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.43 -0.32 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.44 -0.23 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.46 -0.24 63 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.60 -0.12 86 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.54 -0.20 73 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.73 -0.04 86 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.65 -0.15 75 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.62 -0.23 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.40 -0.05 70 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.02 -0.25 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.07 -0.26 60 0 13 0
28MAY26 60.00 C 3.90 4.20 3.90 4.36 -0.37 60 6 1,368 +5
28MAY26 62.50 C 3.18 3.40 2.65 3.00 -0.39 59 264 1,252 +84
28MAY26 65.00 C 2.10 2.22 1.74 1.97 -0.34 59 102 1,387 -18
28MAY26 67.50 C 1.46 1.46 1.09 1.29 -0.22 60 283 1,227 +71
28MAY26 70.00 C 0.91 0.91 0.69 0.80 -0.15 61 327 1,553 +207
28MAY26 72.50 C 0.47 0.61 0.45 0.46 -0.12 60 139 1,247 -73
28MAY26 75.00 C 0.38 0.41 0.38 0.26 -0.08 61 29 1,272 -15
28MAY26 77.50 C 0.21 0.21 0.21 0.14 -0.05 60 15 644 0
28MAY26 80.00 C 0.19 0.19 0.14 0.08 -0.03 61 238 978 +39
28MAY26 82.50 C 0.16 0.16 0.16 0.04 -0.02 61 96 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 658 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 397 0
28MAY26 90.00 C 0.05 0.05 0.05 0.01 0.00 66 55 255 +17
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 32.50 -0.21 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.54 -0.17 82 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.51 -0.21 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.51 -0.23 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.66 -0.09 88 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.52 -0.25 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.67 -0.11 81 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.70 -0.10 79 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.50 -0.39 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.78 -0.14 77 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.72 -0.27 70 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.74 -0.23 67 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 20.81 -0.20 68 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.64 -0.41 53 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 18.67 -0.43 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.89 -0.27 61 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 16.90 -0.33 58 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 16.13 -0.08 62 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 14.98 -0.43 54 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 14.30 -0.17 59 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 13.22 -0.34 53 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 11.23 -0.32 55 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.33 -0.13 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 7.66 -0.11 54 0 20 0
29JUN26 60.00 C 6.46 6.46 6.46 6.16 -0.30 54 5 703 0
29JUN26 62.50 C 5.13 5.13 4.82 4.90 -0.24 54 16 847 +16
29JUN26 65.00 C 3.76 3.94 3.66 3.85 -0.20 54 55 651 -1
29JUN26 67.50 C 3.21 3.21 2.84 3.03 -0.10 55 72 4,038 0
29JUN26 70.00 C 2.45 2.50 2.20 2.36 -0.03 55 120 996 -13
29JUN26 72.50 C 1.95 1.95 1.71 1.78 -0.03 55 76 967 0
29JUN26 75.00 C 1.46 1.55 1.44 1.33 -0.02 55 30 6,807 -1
29JUN26 77.50 C 1.21 1.21 1.03 0.98 -0.02 55 10 870 +10
29JUN26 80.00 C 0.89 0.89 0.77 0.72 -0.01 55 30 8,150 +30
29JUN26 82.50 C 0.00 0.00 0.00 0.52 -0.01 55 0 931 0
29JUN26 85.00 C 0.00 0.00 0.00 0.37 -0.01 54 0 1,247 0
29JUN26 87.50 C 0.00 0.00 0.00 0.27 0.00 55 0 392 0
29JUN26 90.00 C 0.00 0.00 0.00 0.19 0.00 54 0 2,404 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 0.00 54 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.10 0.00 55 0 358 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 0.00 55 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 0.00 55 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 0.00 54 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 54 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 56 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 90 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 32.68 -0.22 77 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 31.58 -0.34 54 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 30.51 -0.43 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 29.55 -0.42 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 28.66 -0.34 61 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 27.64 -0.41 55 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 26.83 -0.27 68 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 25.84 -0.30 65 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 24.73 -0.45 55 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 24.15 -0.06 71 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 22.96 -0.30 61 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.21 -0.19 66 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.37 -0.10 67 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.43 -0.09 65 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.54 -0.04 64 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.60 -0.13 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.63 -0.18 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.70 -0.25 58 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.92 -0.16 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.02 -0.17 56 0 0 0
30JUL26 50.00 C 13.66 13.68 13.65 13.80 -0.59 50 400 400 +400
30JUL26 52.50 C 0.00 0.00 0.00 12.31 -0.17 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.59 -0.09 55 0 1 0
30JUL26 57.50 C 0.00 0.00 0.00 8.99 -0.13 54 0 165 0
30JUL26 60.00 C 7.26 7.26 7.19 7.60 -0.29 54 145 206 +101
30JUL26 62.50 C 6.05 6.05 6.05 6.38 -0.26 54 24 121 +6
30JUL26 65.00 C 5.23 5.23 5.23 5.35 -0.22 54 15 159 -2
30JUL26 67.50 C 0.00 0.00 0.00 4.48 -0.17 55 0 360 0
30JUL26 70.00 C 3.51 3.82 3.51 3.75 -0.09 55 32 57 +3
30JUL26 72.50 C 3.28 3.28 3.28 3.07 -0.08 55 115 145 +100
30JUL26 75.00 C 2.75 2.75 2.75 2.50 -0.07 55 115 406 0
30JUL26 77.50 C 0.00 0.00 0.00 2.03 -0.06 55 0 193 0
30JUL26 80.00 C 0.00 0.00 0.00 1.64 -0.05 55 0 78 0
30JUL26 82.50 C 0.00 0.00 0.00 1.32 -0.04 55 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 1.05 -0.04 55 0 83 0
30JUL26 87.50 C 0.00 0.00 0.00 0.84 -0.03 55 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.67 -0.02 55 0 52 0
30JUL26 92.50 C 0.00 0.00 0.00 0.52 -0.02 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.42 0.00 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 32.84 -0.22 73 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 31.64 -0.43 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 30.64 -0.56 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 29.72 -0.52 54 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 28.77 -0.51 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.03 -0.30 66 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.09 -0.30 65 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.12 -0.33 63 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.22 -0.30 63 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.43 -0.17 66 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.32 -0.37 60 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.51 -0.28 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.60 -0.30 60 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.52 -0.48 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.91 -0.24 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.07 -0.26 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.37 -0.11 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.48 -0.22 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.69 -0.22 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.92 -0.22 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.13 -0.26 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.39 -0.19 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.69 -0.19 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.30 -0.05 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.95 -0.28 56 0 26 0
28AUG26 62.50 C 7.46 7.77 7.42 7.79 -0.23 56 180 675 +180
28AUG26 65.00 C 7.00 7.00 7.00 6.74 -0.22 56 15 135 +15
28AUG26 67.50 C 0.00 0.00 0.00 5.86 -0.16 57 0 16 0
28AUG26 70.00 C 0.00 0.00 0.00 5.08 -0.09 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.40 -0.03 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.76 -0.03 57 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 3.21 -0.01 57 0 124 0
28AUG26 80.00 C 0.00 0.00 0.00 2.73 -0.01 57 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 2.31 -0.01 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.96 -0.01 57 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.66 0.00 57 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.40 0.00 57 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.15 0.00 56 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.97 +0.01 56 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 32.84 -0.46 60 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 31.84 -0.51 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.87 -0.53 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.93 -0.52 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.00 -0.52 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.10 -0.49 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.16 -0.53 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.28 -0.50 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.33 -0.55 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.49 -0.50 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.62 -0.49 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.76 -0.48 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.16 -0.23 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.30 -0.25 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.56 -0.17 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.67 -0.25 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.90 -0.23 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.14 -0.28 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.36 -0.33 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.66 -0.27 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.97 -0.24 57 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 14.24 -0.24 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.66 -0.22 56 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 11.25 -0.21 56 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 9.95 -0.29 56 0 217 0
29SEP26 62.50 C 0.00 0.00 0.00 8.72 -0.33 55 0 2,896 0
29SEP26 65.00 C 0.00 0.00 0.00 7.71 -0.33 55 0 582 0
29SEP26 67.50 C 0.00 0.00 0.00 6.85 -0.27 56 0 1,037 0
29SEP26 70.00 C 0.00 0.00 0.00 6.07 -0.06 56 0 3,525 0
29SEP26 72.50 C 0.00 0.00 0.00 5.37 -0.06 56 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 4.69 -0.13 56 0 4,069 0
29SEP26 77.50 C 0.00 0.00 0.00 4.09 -0.17 56 0 1,403 0
29SEP26 80.00 C 0.00 0.00 0.00 3.57 -0.15 56 0 4,847 0
29SEP26 82.50 C 0.00 0.00 0.00 3.11 -0.14 56 0 1,075 0
29SEP26 85.00 C 0.00 0.00 0.00 2.70 -0.13 56 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 2.35 -0.12 56 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 2.04 -0.11 56 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.76 -0.11 56 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.53 -0.10 56 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.29 -0.08 55 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.11 -0.08 55 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 0.96 -0.07 55 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.86 -0.04 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.72 -0.06 55 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.62 -0.05 55 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.54 -0.05 55 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.48 -0.03 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 -0.03 55 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.36 -0.02 56 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.31 -0.03 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.27 -0.03 56 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.23 -0.03 55 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.20 -0.02 55 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 33.48 -0.61 62 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 32.59 -0.53 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.78 -0.45 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 30.83 -0.51 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.22 -0.25 64 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.36 -0.26 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.52 -0.25 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.68 -0.25 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.64 -0.47 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.81 -0.49 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.26 -0.25 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.48 -0.24 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.71 -0.24 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.74 -0.46 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.22 -0.24 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.50 -0.24 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.79 -0.24 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.11 -0.23 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.43 -0.23 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.78 -0.22 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.14 -0.22 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 16.83 -0.01 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.23 -0.18 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.90 -0.22 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.66 -0.38 57 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 11.57 -0.36 56 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 10.54 -0.32 56 0 720 0
30DEC26 67.50 C 0.00 0.00 0.00 9.65 -0.32 56 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 8.88 -0.26 57 0 2,182 0
30DEC26 72.50 C 0.00 0.00 0.00 8.14 -0.24 57 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.47 -0.06 57 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 6.82 -0.09 57 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 6.21 -0.15 57 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 5.65 -0.20 57 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 5.14 -0.19 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 4.68 -0.18 57 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 4.26 -0.17 57 0 90 0
30DEC26 92.50 C 0.00 0.00 0.00 3.88 -0.16 57 0 112 0
30DEC26 95.00 C 0.00 0.00 0.00 3.53 -0.05 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.22 -0.04 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.93 -0.05 57 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.67 -0.05 57 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.43 -0.05 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.21 -0.05 57 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 34.30 -0.44 63 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 33.44 -0.45 63 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.89 -0.16 66 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.79 -0.44 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.98 -0.43 61 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.18 -0.43 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.38 -0.44 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.60 -0.44 60 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.06 -0.21 62 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.10 -0.42 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.36 -0.42 59 0 10 0
30MAR27 41.00 C 0.00 0.00 0.00 25.64 -0.42 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.93 -0.41 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.26 -0.39 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.55 -0.41 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.08 -0.29 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.25 -0.39 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.63 -0.38 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.98 -0.42 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.39 -0.40 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.85 -0.35 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.37 -0.40 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.06 -0.39 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.91 -0.30 57 0 3 0
30MAR27 60.00 C 15.50 15.50 15.50 15.13 +0.06 58 2 22 +2
30MAR27 62.50 C 0.00 0.00 0.00 13.73 -0.49 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.76 -0.49 57 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.71 -0.52 56 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 10.84 -0.36 56 0 352 0
30MAR27 72.50 C 0.00 0.00 0.00 10.11 -0.33 56 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 9.46 -0.28 56 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 8.82 -0.27 57 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.26 -0.24 57 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 7.72 -0.23 57 0 44 0
30MAR27 85.00 C 0.00 0.00 0.00 7.23 -0.24 57 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 6.77 -0.19 57 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 6.35 -0.13 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.92 -0.11 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.51 -0.11 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.13 -0.10 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.78 -0.10 58 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 4.45 -0.10 57 0 0 0
TOTAL CALL 3,011 98,502 +1,163
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 0.00 63 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 0.00 62 0 551 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 -0.01 61 0 358 0
28MAY26 49.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 567 0
28MAY26 50.00 P 0.00 0.00 0.00 0.10 -0.02 61 0 1,311 0
28MAY26 52.50 P 0.42 0.42 0.42 0.25 -0.04 60 173 2,806 0
28MAY26 55.00 P 0.73 0.73 0.64 0.57 -0.06 61 120 1,912 +20
28MAY26 57.50 P 1.19 1.19 0.96 1.13 0.00 61 120 1,796 +30
28MAY26 60.00 P 1.82 2.27 1.72 1.92 -0.02 60 252 1,974 +116
28MAY26 62.50 P 2.98 3.31 2.80 3.11 +0.08 61 173 5,365 0
28MAY26 65.00 P 4.35 4.47 4.22 4.61 +0.17 61 65 1,475 0
28MAY26 67.50 P 0.00 0.00 0.00 6.31 +0.09 60 0 503 0
28MAY26 70.00 P 8.00 8.00 8.00 8.39 +0.13 62 1 770 0
28MAY26 72.50 P 0.00 0.00 0.00 10.49 +0.09 60 0 319 0
28MAY26 75.00 P 0.00 0.00 0.00 12.97 +0.28 68 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 15.21 +0.09 62 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 17.63 +0.10 60 0 184 0
28MAY26 82.50 P 0.00 0.00 0.00 20.11 +0.14 61 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 22.66 +0.22 77 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 25.16 +0.22 83 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.66 +0.26 89 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.16 +0.26 94 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.66 +0.26 99 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.16 +0.26 104 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.66 +0.26 109 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.16 +0.22 114 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 57 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 56 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 0.00 55 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 +0.01 54 0 20 0
29JUN26 46.00 P 0.00 0.00 0.00 0.27 +0.02 55 0 241 0
29JUN26 47.00 P 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 +0.03 55 0 396 0
29JUN26 49.00 P 0.64 0.64 0.64 0.56 +0.03 55 15 690 +15
29JUN26 50.00 P 0.80 0.80 0.80 0.71 +0.04 55 35 1,646 -10
29JUN26 52.50 P 1.30 1.36 1.15 1.17 +0.06 55 21 866 +21
29JUN26 55.00 P 1.81 1.81 1.81 1.80 +0.06 55 15 1,077 +15
29JUN26 57.50 P 2.71 2.71 2.40 2.57 +0.08 54 24 1,993 0
29JUN26 60.00 P 3.65 3.75 3.65 3.58 +0.10 54 6 2,892 0
29JUN26 62.50 P 4.66 4.99 4.59 4.84 +0.17 54 845 6,185 +195
29JUN26 65.00 P 6.48 6.48 6.21 6.30 +0.20 55 42 6,349 -35
29JUN26 67.50 P 0.00 0.00 0.00 8.12 +0.41 57 0 3,009 0
29JUN26 70.00 P 0.00 0.00 0.00 9.95 +0.15 57 0 2,537 0
29JUN26 72.50 P 0.00 0.00 0.00 11.65 +0.19 54 0 3,329 0
29JUN26 75.00 P 13.85 13.85 13.85 13.34 -0.24 48 10 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 16.01 +0.17 57 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 17.97 -0.16 51 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 20.61 +0.19 59 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 22.88 +0.16 57 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 25.23 +0.14 55 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 27.66 +0.23 54 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 30.27 +0.35 64 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 32.79 +0.39 68 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 35.45 +0.55 78 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 37.66 +0.26 67 0 29 0
29JUN26 102.50 P 0.00 0.00 0.00 40.16 +0.22 70 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.78 +0.34 81 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.29 +0.38 84 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.78 +0.34 87 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.20 +0.26 84 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.79 +0.35 93 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.10 +0.16 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.74 +0.30 95 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.10 +0.16 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.75 +0.31 100 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.13 +0.19 92 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.66 +0.22 98 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.17 +0.23 101 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.60 +0.16 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.12 +0.19 99 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.77 +0.34 115 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.29 +0.36 118 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.67 +0.24 111 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.18 +0.25 114 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.73 +0.30 120 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.27 +0.34 125 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.79 +0.36 128 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.27 +0.34 129 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.60 +0.17 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.10 +0.17 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.79 +0.36 136 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.10 +0.17 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.78 +0.35 139 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 53 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 55 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.11 0.00 54 0 40 0
30JUL26 39.00 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.19 0.00 54 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.25 +0.01 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.32 +0.01 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.40 +0.01 55 0 2 0
30JUL26 44.00 P 0.00 0.00 0.00 0.49 +0.01 55 0 0 0
30JUL26 45.00 P 0.81 0.81 0.81 0.61 +0.01 55 1 1 +1
30JUL26 46.00 P 0.00 0.00 0.00 0.73 +0.02 55 0 105 0
30JUL26 47.00 P 0.00 0.00 0.00 0.89 +0.02 55 0 182 0
30JUL26 48.00 P 0.00 0.00 0.00 1.05 +0.02 55 0 283 0
30JUL26 49.00 P 0.00 0.00 0.00 1.25 +0.03 55 0 215 0
30JUL26 50.00 P 0.00 0.00 0.00 1.47 +0.03 55 0 1,296 0
30JUL26 52.50 P 0.00 0.00 0.00 2.11 +0.03 55 0 258 0
30JUL26 55.00 P 0.00 0.00 0.00 2.87 +0.07 55 0 2,323 0
30JUL26 57.50 P 0.00 0.00 0.00 3.79 +0.11 54 0 797 0
30JUL26 60.00 P 5.19 5.19 5.19 4.89 +0.14 54 10 302 0
30JUL26 62.50 P 5.96 6.45 5.94 6.16 +0.10 54 647 1,835 +482
30JUL26 65.00 P 0.00 0.00 0.00 7.62 +0.22 54 0 585 0
30JUL26 67.50 P 0.00 0.00 0.00 9.25 +0.25 55 0 158 0
30JUL26 70.00 P 0.00 0.00 0.00 10.93 +0.01 54 0 154 0
30JUL26 72.50 P 13.13 13.13 13.13 12.90 +0.12 56 10 102 +10
30JUL26 75.00 P 0.00 0.00 0.00 14.78 +0.10 55 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 16.93 +0.05 56 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 19.06 +0.02 57 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.18 +0.04 56 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.47 +0.18 57 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.77 +0.20 57 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.34 +0.45 62 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 30.55 +0.31 59 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.09 +0.45 63 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 0.07 +0.01 57 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 0.12 +0.01 56 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 +0.01 57 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.20 +0.01 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.26 +0.02 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.32 +0.02 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.40 +0.02 57 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.49 +0.03 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.59 +0.04 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.71 +0.03 57 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.83 +0.03 57 0 6 0
28AUG26 44.00 P 1.20 1.20 1.20 1.00 +0.05 57 50 95 +50
28AUG26 45.00 P 0.00 0.00 0.00 1.17 +0.05 57 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.34 +0.05 57 0 5 0
28AUG26 47.00 P 0.00 0.00 0.00 1.57 +0.06 57 0 502 0
28AUG26 48.00 P 0.00 0.00 0.00 1.79 +0.06 57 0 45 0
28AUG26 49.00 P 0.00 0.00 0.00 2.03 +0.07 57 0 0 0
28AUG26 50.00 P 2.28 2.28 2.28 2.32 +0.07 57 5 156 +5
28AUG26 52.50 P 0.00 0.00 0.00 3.07 +0.07 57 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 3.93 +0.10 57 0 50 0
28AUG26 57.50 P 0.00 0.00 0.00 4.94 +0.13 56 0 102 0
28AUG26 60.00 P 0.00 0.00 0.00 6.10 +0.15 56 0 91 0
28AUG26 62.50 P 7.46 7.72 7.46 7.40 +0.18 56 122 1,276 +22
28AUG26 65.00 P 0.00 0.00 0.00 8.85 +0.20 56 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 10.41 +0.19 56 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.21 +0.25 57 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 13.98 +0.10 57 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.83 +0.05 57 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 17.84 +0.10 57 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.89 +0.10 57 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 21.97 +0.09 57 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.22 +0.19 58 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.53 +0.31 59 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.67 +0.21 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.18 +0.47 61 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.50 +0.45 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 0.00 56 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 0.00 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 -0.01 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.35 -0.02 55 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.44 -0.02 56 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.53 -0.02 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.64 -0.02 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.76 -0.02 56 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.89 -0.02 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.05 -0.03 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.22 -0.03 56 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.40 -0.02 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.62 -0.02 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.84 -0.03 56 0 163 0
29SEP26 47.00 P 0.00 0.00 0.00 2.08 -0.02 56 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.35 -0.03 56 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.64 -0.03 56 0 471 0
29SEP26 50.00 P 0.00 0.00 0.00 2.94 0.00 56 0 683 0
29SEP26 52.50 P 0.00 0.00 0.00 3.81 +0.08 56 0 608 0
29SEP26 55.00 P 4.88 4.88 4.88 4.78 +0.12 56 5 1,345 -5
29SEP26 57.50 P 0.00 0.00 0.00 5.86 +0.15 56 0 1,453 0
29SEP26 60.00 P 0.00 0.00 0.00 6.92 +0.02 55 0 10,545 0
29SEP26 62.50 P 0.00 0.00 0.00 8.28 +0.05 55 0 3,075 0
29SEP26 65.00 P 0.00 0.00 0.00 9.75 +0.23 55 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 11.39 +0.29 56 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 13.12 +0.33 56 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 14.84 +0.26 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 16.64 -0.13 56 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 18.65 +0.12 57 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 20.62 +0.08 56 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 22.62 +0.08 56 0 902 0
29SEP26 85.00 P 0.00 0.00 0.00 24.82 +0.17 57 0 1,321 0
29SEP26 87.50 P 0.00 0.00 0.00 27.02 +0.22 58 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 29.20 +0.23 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.43 +0.26 57 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 33.92 +0.49 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 36.23 +0.46 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.54 +0.41 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 40.89 +0.47 61 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 43.25 +0.47 61 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 45.63 +0.45 61 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 48.05 +0.46 62 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 50.50 +0.48 62 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 52.96 +0.51 64 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 55.42 +0.48 65 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 57.91 +0.47 66 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 60.42 +0.48 68 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 62.90 +0.46 69 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.31 +0.37 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.81 +0.37 70 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.39 -0.01 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.48 -0.02 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.57 -0.02 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.67 -0.02 57 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.80 -0.02 57 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.93 -0.03 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.07 -0.02 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.24 -0.03 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.42 -0.03 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.61 -0.03 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.81 -0.04 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.05 -0.04 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.29 -0.04 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.54 -0.04 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.82 -0.04 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.13 -0.04 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.44 -0.04 57 0 138 0
30DEC26 47.00 P 0.00 0.00 0.00 3.75 0.00 57 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.09 0.00 57 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.48 +0.07 57 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.86 +0.13 57 0 284 0
30DEC26 52.50 P 0.00 0.00 0.00 5.84 +0.11 57 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.90 +0.13 57 0 1,053 0
30DEC26 57.50 P 8.02 8.02 8.02 8.08 +0.15 57 15 117 +13
30DEC26 60.00 P 9.42 9.42 9.14 9.21 +0.01 56 20 735 +15
30DEC26 62.50 P 10.78 10.78 10.78 10.59 +0.02 56 15 494 0
30DEC26 65.00 P 12.32 12.44 11.93 12.10 +0.05 56 128 1,618 +128
30DEC26 67.50 P 0.00 0.00 0.00 13.69 +0.06 56 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.41 +0.31 56 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 17.17 +0.33 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 18.88 +0.14 56 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 20.70 +0.09 56 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 22.65 +0.17 57 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 24.64 +0.18 57 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 26.68 +0.17 57 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 28.64 +0.07 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.83 +0.17 57 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 32.96 +0.16 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.29 +0.35 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.47 +0.34 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.73 +0.39 59 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 41.98 +0.53 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.09 +0.24 58 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 46.37 +0.24 58 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.84 0.00 57 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 0.98 -0.01 57 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.13 0.00 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.29 0.00 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.48 0.00 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.67 0.00 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.87 0.00 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.10 +0.01 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.35 0.00 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.60 0.00 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.86 +0.01 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.14 0.00 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.46 0.00 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.79 +0.01 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.11 +0.01 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.43 +0.02 58 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 4.82 +0.02 58 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.20 +0.06 58 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.56 +0.05 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.94 +0.06 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.34 +0.07 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.38 +0.22 57 0 137 0
30MAR27 55.00 P 8.61 8.62 8.55 8.52 +0.06 57 261 202 -152
30MAR27 57.50 P 0.00 0.00 0.00 9.75 +0.07 57 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 11.08 +0.27 56 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.50 +0.18 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.11 +0.32 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.62 +0.23 57 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 17.29 +0.24 57 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 19.03 +0.26 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.72 +0.25 57 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 22.56 +0.27 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 24.46 +0.29 57 0 20 0
30MAR27 82.50 P 0.00 0.00 0.00 26.40 +0.30 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 28.37 +0.30 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.37 +0.29 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 32.42 +0.32 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.49 +0.33 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.50 +0.24 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.74 +0.36 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.89 +0.35 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 43.08 +0.37 58 0 0 0
TOTAL PUT 3,206 152,071 +936
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$ 10.49
28MAY26 8.00 C 0.00 0.00 0.00 2.50 -0.30 51 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.24 -0.31 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.00 -0.29 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.76 -0.28 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.52 -0.29 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.29 -0.28 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.07 -0.27 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.86 -0.26 45 0 0 0
28MAY26 10.00 C 0.74 0.74 0.74 0.67 -0.25 44 10 10 +1
28MAY26 10.50 C 0.00 0.00 0.00 0.38 -0.18 44 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.19 -0.12 44 0 459 0
28MAY26 11.50 C 0.10 0.10 0.10 0.08 -0.07 44 18 360 +18
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 127 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 5.71 -0.30 86 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 5.61 -0.30 83 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.51 -0.30 80 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.26 -0.30 73 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.01 -0.30 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.76 -0.30 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.51 -0.30 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.26 -0.28 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.01 -0.28 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.76 -0.28 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.49 -0.30 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.24 -0.31 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.01 -0.30 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.77 -0.30 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.54 -0.29 43 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.31 -0.28 44 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.08 -0.29 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.87 -0.28 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.66 -0.29 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.47 -0.25 45 0 0 0
29JUN26 9.50 C 1.31 1.32 1.28 1.28 -0.29 45 4 20 +1
29JUN26 9.75 C 0.00 0.00 0.00 1.12 -0.23 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.96 -0.22 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 0.68 -0.17 44 0 175 0
29JUN26 11.00 C 0.00 0.00 0.00 0.47 -0.16 44 0 315 0
29JUN26 11.50 C 0.33 0.33 0.33 0.33 -0.10 45 2 115 +2
29JUN26 12.00 C 0.00 0.00 0.00 0.22 -0.08 45 0 257 0
29JUN26 12.50 C 0.00 0.00 0.00 0.15 -0.06 46 0 249 0
29JUN26 13.00 C 0.12 0.12 0.12 0.09 -0.05 45 27 308 +27
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 2.62 -0.32 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.43 -0.29 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.21 -0.30 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.01 -0.29 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.82 -0.28 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.65 -0.26 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.48 -0.24 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.33 -0.22 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.18 -0.20 46 0 0 0
30JUL26 10.50 C 1.05 1.05 0.97 0.91 -0.19 45 19 94 +19
30JUL26 11.00 C 0.00 0.00 0.00 0.71 -0.15 46 0 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.54 -0.13 46 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 0.42 -0.10 47 0 17 0
30JUL26 12.50 C 0.00 0.00 0.00 0.32 -0.08 47 0 60 0
30JUL26 13.00 C 0.00 0.00 0.00 0.23 -0.08 47 0 90 0
30JUL26 13.50 C 0.00 0.00 0.00 0.17 -0.06 47 0 90 0
30JUL26 14.00 C 0.16 0.16 0.15 0.12 -0.05 47 25 100 +25
30JUL26 14.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.73 -0.30 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.58 -0.25 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.38 -0.25 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.19 -0.24 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.01 -0.24 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.84 -0.23 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.66 -0.24 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.52 -0.21 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.36 -0.22 47 0 0 0
28AUG26 10.50 C 1.23 1.23 1.23 1.11 -0.18 47 15 30 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.91 -0.16 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.74 -0.14 48 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.60 -0.12 48 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.49 -0.09 49 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.39 -0.09 49 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.31 -0.08 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.24 -0.07 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.19 -0.06 49 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 -0.04 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.87 -0.25 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.68 -0.24 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.49 -0.24 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.31 -0.24 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.13 -0.24 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.96 -0.24 48 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.82 -0.22 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.67 -0.22 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.53 -0.22 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.27 -0.21 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.07 -0.17 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.90 -0.13 48 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.75 -0.13 48 0 49 0
29SEP26 12.50 C 0.00 0.00 0.00 0.63 -0.10 49 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 -0.11 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 -0.09 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 -0.08 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.06 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.06 48 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.05 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.04 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 3.15 -0.24 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.97 -0.24 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.81 -0.22 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.64 -0.23 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.46 -0.25 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.34 -0.22 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.21 -0.20 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.06 -0.21 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.93 -0.21 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.69 -0.21 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.49 -0.18 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.32 -0.16 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.16 -0.14 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 -0.13 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 0.90 -0.14 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 -0.12 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.69 -0.11 49 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.60 -0.10 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 -0.09 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 -0.08 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.40 -0.07 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 -0.06 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.06 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.05 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.05 49 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.03 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 55 0
30MAR27 8.00 C 0.00 0.00 0.00 3.39 -0.29 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.23 -0.28 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.06 -0.29 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.92 -0.28 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.77 -0.28 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.61 -0.25 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.48 -0.24 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.37 -0.22 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.26 -0.20 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.02 -0.22 49 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.82 -0.19 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.67 -0.15 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.49 -0.15 49 0 3 0
30MAR27 12.50 C 0.00 0.00 0.00 1.35 -0.14 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.22 -0.11 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.10 -0.13 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.99 -0.12 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.89 -0.11 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.80 -0.10 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 -0.09 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.65 -0.08 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.58 -0.08 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.52 -0.07 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 -0.06 49 0 20 0
TOTAL CALL 120 11,442 +108
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.02 46 0 135 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 238 0
28MAY26 9.75 P 0.11 0.11 0.11 0.12 +0.05 46 38 113 +7
28MAY26 10.00 P 0.00 0.00 0.00 0.19 +0.08 47 0 240 0
28MAY26 10.50 P 0.00 0.00 0.00 0.40 +0.13 47 0 226 0
28MAY26 11.00 P 0.00 0.00 0.00 0.72 +0.21 48 0 205 0
28MAY26 11.50 P 0.00 0.00 0.00 1.09 +0.21 46 0 173 0
28MAY26 12.00 P 0.00 0.00 0.00 1.54 +0.27 46 0 397 0
28MAY26 12.50 P 0.00 0.00 0.00 2.06 +0.33 63 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 2.53 +0.28 62 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 3.04 +0.30 75 0 280 0
28MAY26 14.00 P 3.41 3.41 3.41 3.54 +0.30 84 62 125 0
28MAY26 14.50 P 0.00 0.00 0.00 4.04 +0.30 92 0 0 0
28MAY26 15.00 P 4.40 4.40 4.40 4.54 +0.31 99 11 31 0
28MAY26 15.50 P 4.95 4.95 4.95 5.04 +0.30 107 8 8 0
28MAY26 16.00 P 0.00 0.00 0.00 5.54 +0.30 114 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 6.04 +0.31 120 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.54 +0.31 126 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.04 +0.30 132 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.54 +0.31 138 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.04 +0.31 144 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.54 +0.30 149 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 9.04 +0.31 155 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.02 47 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.03 46 0 47 0
29JUN26 9.00 P 0.15 0.15 0.15 0.15 +0.04 46 50 112 +47
29JUN26 9.25 P 0.00 0.00 0.00 0.20 +0.04 45 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 +0.06 46 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 +0.08 46 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.45 +0.09 46 0 178 0
29JUN26 10.50 P 0.00 0.00 0.00 0.69 +0.13 46 0 151 0
29JUN26 11.00 P 0.00 0.00 0.00 0.98 +0.16 46 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 1.35 +0.20 48 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 1.70 +0.18 45 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 2.16 +0.28 49 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.61 +0.27 50 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 3.07 +0.28 51 0 98 0
29JUN26 14.00 P 3.42 3.49 3.42 3.55 +0.29 52 42 132 +2
29JUN26 14.50 P 3.83 3.88 3.83 4.04 +0.29 55 36 36 +36
29JUN26 15.00 P 0.00 0.00 0.00 4.54 +0.29 60 0 31 0
29JUN26 15.50 P 4.87 4.87 4.87 5.04 +0.30 64 8 8 +8
29JUN26 16.00 P 0.00 0.00 0.00 5.54 +0.30 68 0 0 -20
29JUN26 16.50 P 0.00 0.00 0.00 6.04 +0.31 72 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.54 +0.31 76 0 0 -2
29JUN26 17.50 P 0.00 0.00 0.00 7.04 +0.30 80 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.54 +0.31 83 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.04 +0.31 87 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.54 +0.30 90 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.04 +0.31 93 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.53 +0.31 92 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.53 +0.31 98 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.53 +0.31 104 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.53 +0.31 109 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.53 +0.31 114 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.53 +0.31 119 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.53 +0.31 123 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.53 +0.31 127 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.53 +0.31 131 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.53 +0.31 135 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.53 +0.31 139 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.53 +0.31 143 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 21.53 +0.31 146 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.14 +0.03 48 0 0 0
30JUL26 8.50 P 0.20 0.20 0.20 0.18 +0.03 47 40 42 +40
30JUL26 8.75 P 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.37 +0.06 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.45 +0.06 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.55 +0.08 47 0 12 0
30JUL26 10.00 P 0.00 0.00 0.00 0.66 +0.09 48 0 0 0
30JUL26 10.50 P 0.90 0.90 0.90 0.90 +0.10 47 1 7 +1
30JUL26 11.00 P 0.00 0.00 0.00 1.21 +0.15 48 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.55 +0.18 49 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.90 +0.19 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.30 +0.22 49 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.74 +0.25 51 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.17 +0.26 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.62 +0.26 51 0 90 0
30JUL26 14.50 P 0.00 0.00 0.00 4.10 +0.29 53 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.55 +0.27 50 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.05 +0.29 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.54 +0.30 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.04 +0.31 58 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.54 +0.31 61 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.19 +0.03 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.24 +0.04 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.29 +0.03 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.36 +0.05 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.44 +0.06 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.53 +0.07 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.62 +0.07 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.72 +0.08 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.84 +0.09 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.09 +0.12 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.38 +0.13 49 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.71 +0.16 50 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.02 +0.15 48 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.44 +0.21 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.81 +0.19 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.27 +0.24 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.68 +0.22 49 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.12 +0.22 48 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.59 +0.23 49 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.07 +0.23 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.03 48 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.32 +0.04 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.05 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 +0.05 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.55 +0.07 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.64 +0.07 49 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.09 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.86 +0.09 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 0.97 +0.11 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.22 +0.12 49 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 +0.14 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.84 +0.15 49 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.19 +0.17 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.56 +0.19 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.94 +0.19 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.34 +0.19 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.78 +0.22 50 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 4.22 +0.22 50 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.69 +0.24 51 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 5.17 +0.26 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.66 +0.28 55 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 6.14 +0.29 57 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.60 +0.28 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.07 +0.27 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.54 +0.27 54 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 8.04 +0.30 56 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.54 +0.30 58 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 9.04 +0.31 60 0 0 -6
29SEP26 20.00 P 0.00 0.00 0.00 9.53 +0.31 60 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 10.53 +0.31 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.53 +0.31 68 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.53 +0.31 71 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.53 +0.31 74 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.53 +0.31 77 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.53 +0.31 80 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.53 +0.31 83 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.53 +0.31 86 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.53 +0.31 88 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.53 +0.31 91 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.53 +0.31 93 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 21.53 +0.31 95 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 +0.04 49 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 +0.05 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 +0.06 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.75 +0.06 49 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.84 +0.06 49 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.93 +0.06 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 +0.09 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.17 +0.09 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.29 +0.09 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.55 +0.10 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.86 +0.14 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.18 +0.15 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.51 +0.15 49 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 2.88 +0.17 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 3.24 +0.17 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.63 +0.18 50 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 4.03 +0.19 49 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.47 +0.21 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.89 +0.22 50 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 5.37 +0.27 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.84 +0.28 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.20 +0.17 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.67 +0.17 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.14 +0.17 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.61 +0.17 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.09 +0.18 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.56 +0.17 50 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 9.04 +0.18 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.53 +0.29 50 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.55 +0.27 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.53 +0.31 56 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.53 +0.31 59 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.53 +0.27 62 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.53 +0.31 64 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.54 +0.32 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.67 +0.04 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.78 +0.07 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.86 +0.05 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.95 +0.07 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.06 +0.09 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.15 +0.08 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 +0.09 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.39 +0.10 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.51 +0.10 48 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.80 +0.13 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.10 +0.15 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.41 +0.11 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.73 +0.11 48 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.12 +0.16 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.49 +0.17 50 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.85 +0.28 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.24 +0.29 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.67 +0.21 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.05 +0.30 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.47 +0.24 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.91 +0.25 49 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.37 +0.27 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.78 +0.28 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.34 +0.30 53 0 0 0
TOTAL PUT 296 6,240 +113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 15.16
28MAY26 9.75 C 0.00 0.00 0.00 5.41 -0.30 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.16 -0.30 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.66 -0.30 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.17 -0.29 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.66 -0.30 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.17 -0.28 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.67 -0.27 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.17 -0.26 0 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.68 -0.18 27 0 263 0
28MAY26 14.00 C 0.00 0.00 0.00 1.21 -0.18 29 0 191 0
28MAY26 14.50 C 0.70 0.70 0.70 0.80 -0.15 30 5 246 +5
28MAY26 15.00 C 0.42 0.42 0.42 0.47 -0.12 30 10 469 0
28MAY26 15.50 C 0.29 0.29 0.20 0.24 -0.09 30 19 502 0
28MAY26 16.00 C 0.13 0.13 0.09 0.11 -0.05 31 2 290 +1
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.03 30 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.44 -0.27 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.18 -0.28 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.69 -0.31 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.20 -0.26 35 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.70 -0.30 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.21 -0.27 31 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.72 -0.27 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.25 -0.25 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.80 -0.17 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 -0.15 29 0 244 0
29JUN26 14.50 C 0.00 0.00 0.00 1.02 -0.16 28 0 268 0
29JUN26 15.00 C 0.00 0.00 0.00 0.73 -0.12 28 0 316 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 -0.10 28 0 558 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 -0.07 29 0 582 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.05 29 0 145 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 287 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 45 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 32 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.49 -0.24 64 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.23 -0.27 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.71 -0.30 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.24 -0.25 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.72 -0.28 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.23 -0.26 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.76 -0.23 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.26 -0.24 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.82 -0.17 28 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.42 -0.16 28 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 1.10 -0.15 29 0 43 0
30JUL26 15.00 C 0.00 0.00 0.00 0.81 -0.13 29 0 29 0
30JUL26 15.50 C 0.00 0.00 0.00 0.57 -0.11 29 0 98 0
30JUL26 16.00 C 0.00 0.00 0.00 0.39 -0.09 28 0 24 0
30JUL26 16.50 C 0.30 0.30 0.30 0.26 -0.07 28 5 90 0
30JUL26 17.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 45 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.04 28 0 1 0
30JUL26 18.00 C 0.11 0.11 0.11 0.07 -0.02 29 5 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 5.49 -0.26 59 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.23 -0.27 53 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.71 -0.30 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.24 -0.26 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.72 -0.28 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.24 -0.26 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.76 -0.24 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.28 -0.25 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.86 -0.16 28 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.48 -0.15 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.19 -0.14 30 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 0.91 -0.12 29 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 0.69 -0.09 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.51 -0.08 29 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.37 -0.06 29 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.27 -0.04 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 5.49 -0.26 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.23 -0.27 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.71 -0.30 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.24 -0.26 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.73 -0.27 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.25 -0.25 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.78 -0.23 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.31 -0.24 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.91 -0.16 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.55 -0.15 28 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 -0.13 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 -0.12 29 0 90 0
29SEP26 15.50 C 0.79 0.79 0.79 0.80 -0.09 29 2 222 -2
29SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.08 29 0 411 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.07 29 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.06 29 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.05 29 0 106 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.04 28 0 47 0
29SEP26 18.50 C 0.18 0.18 0.18 0.15 -0.03 28 5 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.49 -0.26 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.23 -0.27 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.71 -0.30 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.24 -0.26 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.73 -0.27 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.27 -0.23 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.84 -0.17 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.44 -0.16 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.09 -0.14 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.78 -0.14 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 -0.12 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.27 -0.11 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 -0.09 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.88 -0.10 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 -0.08 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.06 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 -0.07 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.06 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.49 -0.26 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.23 -0.27 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.73 -0.28 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.25 -0.27 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.78 -0.27 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.34 -0.26 27 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.93 -0.25 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.58 -0.23 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.29 -0.18 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.00 -0.14 27 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 -0.12 27 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 1.49 -0.11 27 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 1.29 -0.11 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 1.11 -0.10 27 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 0.96 -0.08 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 -0.09 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.72 -0.07 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.60 -0.08 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.43 -0.05 27 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 -0.05 27 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
TOTAL CALL 53 7,531 +4
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 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 0.02 0.02 0.02 0.01 0.00 38 22 79 -22
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 353 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 211 0
28MAY26 14.50 P 0.14 0.14 0.14 0.13 +0.03 31 10 307 -10
28MAY26 15.00 P 0.00 0.00 0.00 0.28 +0.05 29 0 345 0
28MAY26 15.50 P 0.00 0.00 0.00 0.54 +0.09 28 0 29 0
28MAY26 16.00 P 0.00 0.00 0.00 0.93 +0.13 30 0 70 0
28MAY26 16.50 P 0.00 0.00 0.00 1.37 +0.16 30 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 1.84 +0.17 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.36 +0.20 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.86 +0.20 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.36 +0.20 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.86 +0.20 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.36 +0.20 67 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.86 +0.20 73 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.86 +0.20 83 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.86 +0.20 93 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.86 +0.20 102 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 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 194 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 297 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 531 0
29JUN26 14.50 P 0.36 0.36 0.36 0.35 +0.04 30 25 551 +25
29JUN26 15.00 P 0.59 0.59 0.59 0.56 +0.07 30 20 236 +20
29JUN26 15.50 P 0.00 0.00 0.00 0.83 +0.08 30 0 449 0
29JUN26 16.00 P 0.00 0.00 0.00 1.13 +0.10 29 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 1.51 +0.12 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.93 +0.14 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.45 +0.23 36 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.94 +0.17 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.44 +0.20 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.96 +0.26 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.47 +0.26 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.97 +0.26 59 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.96 +0.26 65 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.95 +0.25 71 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.95 +0.29 77 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.94 +0.27 82 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.94 +0.26 87 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.95 +0.28 94 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.95 +0.28 99 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.93 +0.27 101 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 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 +0.01 29 0 70 0
30JUL26 13.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.29 +0.03 29 0 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.44 +0.05 28 0 155 0
30JUL26 14.50 P 0.00 0.00 0.00 0.64 +0.05 27 0 122 0
30JUL26 15.00 P 0.91 0.91 0.91 0.90 +0.07 27 2 154 0
30JUL26 15.50 P 1.20 1.20 1.20 1.22 +0.11 28 11 41 +11
30JUL26 16.00 P 0.00 0.00 0.00 1.56 +0.12 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.99 +0.12 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.40 +0.13 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.85 +0.22 27 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.31 +0.24 26 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.79 +0.25 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.27 +0.25 21 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.75 +0.27 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.25 - 0 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 0.00 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.38 +0.04 28 0 6 0
28AUG26 14.00 P 0.00 0.00 0.00 0.56 +0.06 28 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 0.77 +0.07 28 0 2 0
28AUG26 15.00 P 1.02 1.02 1.02 1.03 +0.09 28 2 127 +2
28AUG26 15.50 P 0.00 0.00 0.00 1.34 +0.12 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.66 +0.11 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.09 +0.13 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.47 +0.12 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.91 +0.22 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.35 +0.22 27 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.81 +0.25 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.28 +0.26 23 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.75 +0.25 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.25 - 0 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.02 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.03 28 0 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 +0.04 28 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 +0.05 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 0.87 +0.07 28 0 176 0
29SEP26 15.00 P 1.04 1.04 1.04 1.12 +0.07 27 15 326 +15
29SEP26 15.50 P 1.44 1.45 1.44 1.43 +0.11 27 2 559 +2
29SEP26 16.00 P 0.00 0.00 0.00 1.80 +0.06 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.16 +0.12 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.54 +0.11 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.96 +0.21 27 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.39 +0.22 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.84 +0.24 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.31 +0.26 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.78 +0.27 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.26 +0.27 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.23 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.22 +0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.21 +0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.20 +0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.20 +0.29 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.19 +0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.19 +0.30 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.18 +0.29 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 0.12 +0.01 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 +0.03 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 +0.04 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 +0.05 28 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 +0.04 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 +0.06 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.39 +0.07 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.68 +0.08 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.00 +0.09 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.36 +0.11 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.73 +0.12 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.12 +0.12 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.54 +0.13 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.97 +0.14 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.41 +0.14 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.87 +0.15 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.34 +0.16 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.29 +0.16 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.27 +0.17 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.26 +0.18 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.25 +0.18 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.24 +0.18 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 0.00 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.02 28 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 +0.02 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.51 +0.02 27 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.67 +0.04 27 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.84 +0.04 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.05 +0.05 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.29 +0.06 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.57 +0.08 27 0 12 0
30MAR27 15.50 P 0.00 0.00 0.00 1.85 +0.07 27 0 10 0
30MAR27 16.00 P 0.00 0.00 0.00 2.18 +0.10 28 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.53 +0.12 28 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 2.90 +0.18 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.28 +0.19 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.68 +0.19 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.09 +0.20 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.53 +0.22 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.96 +0.23 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.40 +0.22 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.31 +0.18 26 0 0 0
TOTAL PUT 109 8,834 +43
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$ 5.64
28MAY26 4.20 C 0.00 0.00 0.00 1.46 -0.07 85 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.36 -0.07 80 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.27 -0.05 82 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.17 -0.05 76 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.07 -0.05 70 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.97 -0.05 64 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.87 -0.05 58 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.77 -0.05 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.67 -0.05 47 0 11 0
28MAY26 5.25 C 0.00 0.00 0.00 0.44 -0.05 39 0 75 0
28MAY26 5.50 C 0.00 0.00 0.00 0.25 -0.03 37 0 33 0
28MAY26 5.75 C 0.12 0.12 0.12 0.11 -0.04 33 4 58 0
28MAY26 6.00 C 0.06 0.06 0.04 0.05 -0.02 36 30 191 +16
28MAY26 6.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 150 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.47 -0.08 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.37 -0.08 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.27 -0.08 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.18 -0.07 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.08 -0.07 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.98 -0.07 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.89 -0.07 36 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.80 -0.07 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.71 -0.07 34 0 0 0
29JUN26 5.25 C 0.56 0.56 0.56 0.52 -0.04 34 1 503 -1
29JUN26 5.50 C 0.35 0.35 0.34 0.35 -0.04 33 7 252 +7
29JUN26 5.75 C 0.24 0.24 0.23 0.23 -0.03 33 38 371 +19
29JUN26 6.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 275 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.02 34 0 211 0
29JUN26 6.50 C 0.06 0.06 0.06 0.05 -0.01 34 2 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 37 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.48 -0.07 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.39 -0.06 49 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.29 -0.06 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.19 -0.06 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.10 -0.05 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.00 -0.06 39 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.91 -0.05 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.82 -0.05 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.74 -0.05 36 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.55 -0.04 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.39 -0.04 34 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.27 -0.03 34 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.18 -0.02 33 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 -0.01 34 0 70 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.49 -0.06 47 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.39 -0.06 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.20 -0.05 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.10 -0.06 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.01 -0.06 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.93 -0.04 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.84 -0.05 35 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.76 -0.05 35 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.43 -0.03 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.31 -0.03 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.49 -0.06 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.40 -0.05 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.30 -0.06 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.21 -0.05 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.11 -0.06 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.03 -0.05 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.86 -0.04 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 -0.05 33 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 -0.02 33 0 501 0
29SEP26 5.50 C 0.00 0.00 0.00 0.46 -0.04 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.03 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.19 -0.02 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.01 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.01 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.49 -0.06 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 -0.05 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 -0.06 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.21 -0.05 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 -0.05 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 -0.04 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 -0.04 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 -0.04 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 -0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 -0.03 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 -0.03 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.52 -0.06 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.44 -0.05 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.36 -0.05 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.28 -0.05 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.21 -0.05 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.07 -0.05 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 -0.05 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 -0.05 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 -0.05 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 -0.04 30 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
30MAR27 6.00 C 0.46 0.46 0.46 0.48 -0.04 30 2 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.03 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 -0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.02 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 5 0
TOTAL CALL 84 5,794 +41
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 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 0.00 38 0 68 0
28MAY26 5.25 P 0.03 0.03 0.03 0.03 +0.01 34 1 110 +1
28MAY26 5.50 P 0.08 0.09 0.08 0.09 +0.01 33 7 190 0
28MAY26 5.75 P 0.21 0.21 0.21 0.21 +0.02 32 29 66 +29
28MAY26 6.00 P 0.00 0.00 0.00 0.39 +0.04 31 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.62 +0.06 34 0 8 0
28MAY26 6.50 P 0.00 0.00 0.00 0.86 +0.05 0 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.11 +0.05 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.61 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.36 +0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.61 +0.05 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 0.00 33 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 35 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 35 0 97 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 34 0 86 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 142 0
29JUN26 5.25 P 0.12 0.12 0.12 0.11 0.00 34 2 70 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 +0.02 35 0 25 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 +0.02 34 0 95 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 +0.03 35 0 18 0
29JUN26 6.25 P 0.00 0.00 0.00 0.70 +0.04 37 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 0.92 +0.04 39 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.16 +0.05 44 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.40 +0.05 47 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.66 +0.06 55 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 1.92 +0.08 63 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.16 +0.07 66 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.40 +0.07 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.66 +0.08 75 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.89 +0.07 73 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.14 +0.07 77 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.40 +0.08 84 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.64 +0.07 84 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.89 +0.07 87 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.14 +0.08 91 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 0.00 34 0 4 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 0.00 33 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 0.00 33 0 3 0
30JUL26 4.90 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.21 +0.01 32 0 9 0
30JUL26 5.50 P 0.00 0.00 0.00 0.32 +0.02 32 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 0.47 +0.03 32 0 60 0
30JUL26 6.00 P 0.63 0.63 0.63 0.65 +0.04 33 4 177 -4
30JUL26 6.25 P 0.00 0.00 0.00 0.84 +0.05 32 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.05 +0.05 32 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.27 +0.05 30 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.50 +0.05 26 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.75 +0.06 30 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.00 +0.07 34 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 +0.01 34 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
28AUG26 4.80 P 0.11 0.11 0.11 0.12 +0.01 33 1 1 +1
28AUG26 4.90 P 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.25 +0.01 31 0 8 0
28AUG26 5.50 P 0.00 0.00 0.00 0.37 +0.03 32 0 8 0
28AUG26 5.75 P 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.87 +0.05 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.08 +0.05 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.29 +0.05 30 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.52 +0.05 30 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.75 +0.05 27 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.00 +0.06 30 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.49 - 0 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.01 32 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.01 31 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.01 32 0 53 0
29SEP26 5.00 P 0.20 0.20 0.20 0.19 0.00 31 1 268 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.02 31 0 476 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 +0.03 31 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 +0.03 31 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.72 +0.04 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.91 +0.05 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.10 +0.04 31 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.31 +0.05 30 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.52 +0.04 27 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 +0.05 28 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 +0.06 27 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.24 +0.06 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.49 +0.07 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.97 +0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.39 +0.01 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 +0.02 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.03 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 +0.03 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 +0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 +0.04 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.59 +0.04 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.81 +0.04 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.04 +0.04 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.27 +0.04 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 +0.04 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 +0.04 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.00 +0.05 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.24 +0.05 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.49 +0.05 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.74 +0.05 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.98 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.23 +0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 0.00 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.01 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 +0.01 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 +0.01 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 +0.02 31 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.01 31 0 17 0
30MAR27 5.25 P 0.46 0.46 0.46 0.47 +0.02 31 4 9 +4
30MAR27 5.50 P 0.00 0.00 0.00 0.59 +0.01 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 +0.05 31 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.07 +0.05 31 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.26 +0.04 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.46 +0.05 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 +0.04 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.88 +0.06 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.09 +0.05 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.31 +0.05 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.54 +0.05 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.77 +0.06 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.00 +0.05 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.24 +0.05 26 0 0 0
TOTAL PUT 49 5,151 +32
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$ 160.90
28MAY26 120.00 C 0.00 0.00 0.00 40.92 -2.00 85 0 303 0
28MAY26 122.50 C 0.00 0.00 0.00 38.42 -2.01 80 0 0 0
28MAY26 125.00 C 38.16 38.16 34.62 35.92 -2.03 74 50 50 +50
28MAY26 127.50 C 35.66 35.66 32.12 33.42 -2.03 69 58 58 +12
28MAY26 130.00 C 29.62 29.62 29.62 30.92 -2.03 64 30 142 0
28MAY26 132.50 C 0.00 0.00 0.00 28.42 -2.07 58 0 126 0
28MAY26 135.00 C 27.46 27.46 27.46 25.92 -2.02 53 30 282 0
28MAY26 137.50 C 30.00 30.00 21.37 23.42 -2.05 47 31 172 0
28MAY26 140.00 C 22.51 22.51 18.93 20.92 -2.10 42 60 141 -62
28MAY26 142.50 C 16.56 17.27 16.56 18.43 -2.21 44 53 188 -147
28MAY26 145.00 C 17.71 17.71 14.10 15.98 -2.38 45 100 347 -10
28MAY26 147.50 C 15.55 15.94 10.00 13.60 -2.74 44 43 436 +42
28MAY26 150.00 C 13.36 14.09 9.10 11.39 -2.49 44 134 724 +8
28MAY26 152.50 C 11.47 11.76 7.00 9.41 -2.96 45 106 1,008 +62
28MAY26 155.00 C 9.71 9.86 5.36 7.47 -3.24 42 401 4,897 0
28MAY26 157.50 C 9.37 9.37 4.50 6.07 -3.30 43 1,321 13,863 +550
28MAY26 160.00 C 5.60 5.70 3.44 4.89 -2.93 43 1,453 54,703 -75
28MAY26 162.50 C 8.00 8.00 2.80 3.89 -2.76 44 705 7,755 +123
28MAY26 165.00 C 7.65 7.65 2.26 3.06 -2.78 44 1,473 5,909 +95
28MAY26 167.50 C 6.51 6.51 1.84 2.36 -2.54 44 1,571 3,948 -325
28MAY26 170.00 C 5.50 5.50 1.49 1.92 -2.19 45 3,509 7,710 -65
28MAY26 172.50 C 4.00 4.00 1.27 1.46 -1.93 45 1,801 5,022 -318
28MAY26 175.00 C 3.48 3.48 1.10 1.09 -1.71 45 622 3,765 +83
28MAY26 177.50 C 2.81 2.81 0.95 0.79 -1.50 45 397 2,082 +128
28MAY26 180.00 C 3.50 3.50 0.73 0.57 -1.28 45 2,038 5,442 +28
28MAY26 182.50 C 2.40 2.40 0.60 0.41 -1.09 45 622 1,169 +275
28MAY26 185.00 C 0.56 0.60 0.54 0.29 -0.90 45 24 1,467 +20
28MAY26 187.50 C 1.26 1.26 1.26 0.20 -0.76 45 4 445 0
28MAY26 190.00 C 1.50 1.50 0.43 0.14 -0.61 45 93 1,665 -85
28MAY26 192.50 C 0.00 0.00 0.00 0.10 -0.49 45 0 717 0
28MAY26 195.00 C 1.28 1.28 0.32 0.07 -0.39 45 59 1,320 +50
28MAY26 197.50 C 0.70 0.70 0.50 0.04 -0.32 45 21 898 -1
28MAY26 200.00 C 0.52 0.52 0.25 0.03 -0.25 45 150 3,927 -21
28MAY26 205.00 C 0.00 0.00 0.00 0.02 -0.14 47 0 860 0
28MAY26 210.00 C 0.18 0.18 0.18 0.01 -0.08 48 17 3,136 +1
28MAY26 215.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 1,436 0
28MAY26 220.00 C 0.17 0.17 0.17 0.01 -0.02 55 10 1,540 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 655 0
28MAY26 230.00 C 0.12 0.12 0.12 0.01 0.00 62 5 775 +5
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,062 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 83 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 88 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 90 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 93 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 95 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 98 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 100 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 105 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 114 0 238 0
29JUN26 100.00 C 59.00 59.00 59.00 60.91 -2.08 0 1 3 +1
29JUN26 102.50 C 0.00 0.00 0.00 58.41 -2.06 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 56.08 -1.89 89 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 53.41 -2.06 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 50.91 -2.06 0 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 48.42 -2.05 68 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 46.31 -1.66 79 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 43.60 -1.85 70 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 40.96 -1.99 61 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 38.42 -2.03 54 0 0 0
29JUN26 125.00 C 35.14 35.14 35.14 35.92 -2.09 51 30 30 +30
29JUN26 127.50 C 32.64 32.64 32.64 33.42 -2.08 47 30 30 +30
29JUN26 130.00 C 29.84 29.84 29.84 31.32 -1.65 56 30 65 +16
29JUN26 132.50 C 29.83 29.83 26.16 28.73 -1.81 50 90 90 +80
29JUN26 135.00 C 28.60 28.60 22.74 26.13 -2.24 45 120 80 +70
29JUN26 137.50 C 26.24 26.24 21.62 23.96 -2.28 46 90 139 +89
29JUN26 140.00 C 22.94 22.94 22.94 21.19 -2.35 39 30 73 +30
29JUN26 142.50 C 0.00 0.00 0.00 19.34 -2.32 41 0 127 0
29JUN26 145.00 C 0.00 0.00 0.00 17.63 -2.30 42 0 38 0
29JUN26 147.50 C 15.42 15.42 15.42 16.01 -2.30 42 60 85 +15
29JUN26 150.00 C 14.00 14.00 13.02 14.52 -3.28 43 24 1,610 +4
29JUN26 152.50 C 11.32 11.32 10.35 13.09 -2.25 43 465 1,406 +216
29JUN26 155.00 C 9.34 11.40 9.23 11.80 -2.15 43 631 3,791 +508
29JUN26 157.50 C 12.00 12.00 8.27 10.55 -2.16 44 594 2,118 +557
29JUN26 160.00 C 9.32 9.32 7.52 9.44 -2.04 44 922 2,222 +723
29JUN26 162.50 C 6.80 8.09 6.80 8.39 -2.03 44 185 1,743 +25
29JUN26 165.00 C 10.33 10.33 5.90 7.45 -1.93 44 506 2,640 +238
29JUN26 167.50 C 5.98 5.98 5.34 6.59 -1.93 44 336 1,122 +304
29JUN26 170.00 C 8.48 8.50 4.60 5.80 -1.80 44 468 3,882 +19
29JUN26 172.50 C 4.90 4.98 4.27 5.10 -1.89 44 417 1,139 +76
29JUN26 175.00 C 5.00 5.00 3.70 4.44 -1.92 44 591 1,089 +254
29JUN26 177.50 C 4.32 4.32 3.68 3.97 -1.73 45 110 344 +34
29JUN26 180.00 C 4.50 4.50 2.95 3.50 -1.57 45 408 4,305 +90
29JUN26 182.50 C 2.80 3.25 2.80 3.12 -1.39 46 92 370 +74
29JUN26 185.00 C 2.62 2.69 2.40 2.69 -1.25 46 33 724 +32
29JUN26 187.50 C 2.45 2.50 2.15 2.31 -1.20 45 18 549 +18
29JUN26 190.00 C 3.20 3.20 1.95 2.00 -1.09 45 8 1,881 -3
29JUN26 192.50 C 0.00 0.00 0.00 1.69 -1.00 45 0 824 0
29JUN26 195.00 C 0.00 0.00 0.00 1.46 -0.92 45 0 669 0
29JUN26 197.50 C 1.67 1.72 1.67 1.24 -0.83 45 20 426 0
29JUN26 200.00 C 1.94 1.98 1.45 1.05 -0.75 45 151 4,655 -5
29JUN26 205.00 C 1.50 1.50 1.28 0.75 -0.62 45 235 908 +233
29JUN26 210.00 C 1.11 1.17 1.00 0.54 -0.50 45 270 1,628 -30
29JUN26 215.00 C 0.85 0.85 0.85 0.38 -0.39 45 30 474 -30
29JUN26 220.00 C 0.90 0.90 0.84 0.26 -0.31 45 41 3,223 -6
29JUN26 225.00 C 0.69 0.69 0.68 0.18 -0.24 45 45 1,020 -30
29JUN26 230.00 C 0.65 0.65 0.65 0.13 -0.17 45 60 3,119 +23
29JUN26 235.00 C 0.00 0.00 0.00 0.09 -0.14 46 0 1,513 0
29JUN26 240.00 C 0.00 0.00 0.00 0.06 -0.10 45 0 3,824 0
29JUN26 245.00 C 0.00 0.00 0.00 0.04 -0.08 45 0 549 0
29JUN26 250.00 C 0.41 0.41 0.41 0.03 -0.06 46 20 1,886 -20
29JUN26 255.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 457 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 64 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 66 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 73 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 79 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 81 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 83 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 86 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 88 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 41.13 -1.86 52 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 38.44 -2.04 45 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 36.01 -2.00 44 0 0 0
30JUL26 127.50 C 35.63 35.63 32.48 33.70 -1.97 44 60 60 +60
30JUL26 130.00 C 33.44 33.44 30.88 31.71 -1.67 45 60 61 +57
30JUL26 132.50 C 31.21 31.21 28.79 29.70 -1.51 45 38 38 +38
30JUL26 135.00 C 29.12 29.12 29.12 26.98 -3.27 41 60 60 +59
30JUL26 137.50 C 0.00 0.00 0.00 25.99 -2.45 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 24.22 -2.44 45 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 22.57 -2.46 45 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 20.30 -3.09 43 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 18.86 -2.34 43 0 108 0
30JUL26 150.00 C 0.00 0.00 0.00 17.44 -2.36 43 0 191 0
30JUL26 152.50 C 14.42 14.56 13.57 16.09 -3.10 44 134 541 +76
30JUL26 155.00 C 12.48 13.64 12.48 14.87 -2.27 44 90 1,408 +60
30JUL26 157.50 C 13.20 13.20 11.41 13.64 -2.29 44 139 1,273 +30
30JUL26 160.00 C 10.71 12.20 10.66 12.56 -2.15 44 356 1,674 -17
30JUL26 162.50 C 10.26 11.04 10.26 11.52 -2.16 44 126 1,074 +52
30JUL26 165.00 C 12.04 12.04 8.97 10.49 -2.16 44 53 1,733 +22
30JUL26 167.50 C 0.00 0.00 0.00 9.64 -1.99 44 0 690 0
30JUL26 170.00 C 9.00 9.00 7.44 8.79 -1.98 44 88 2,255 +26
30JUL26 172.50 C 11.73 11.73 6.84 7.96 -1.97 44 278 805 +60
30JUL26 175.00 C 7.28 7.30 6.35 7.34 -1.84 45 269 1,630 +117
30JUL26 177.50 C 6.48 6.72 6.48 6.78 -1.77 45 61 374 0
30JUL26 180.00 C 5.80 5.80 5.80 6.21 -1.74 46 1 901 0
30JUL26 182.50 C 5.08 5.81 5.08 5.63 -1.70 45 92 478 +51
30JUL26 185.00 C 5.02 5.13 5.02 5.20 -1.64 46 3 408 +3
30JUL26 187.50 C 0.00 0.00 0.00 4.65 -1.64 46 0 315 0
30JUL26 190.00 C 5.75 5.75 4.40 4.23 -1.51 46 15 504 +10
30JUL26 192.50 C 0.00 0.00 0.00 3.81 -1.38 46 0 45 0
30JUL26 195.00 C 3.50 3.50 3.50 3.39 -1.38 46 3 232 0
30JUL26 197.50 C 0.00 0.00 0.00 3.06 -1.30 46 0 11 0
30JUL26 200.00 C 3.23 3.45 3.00 2.76 -1.19 46 15 507 +8
30JUL26 205.00 C 2.46 2.46 2.46 2.19 -1.08 46 2 56 0
30JUL26 210.00 C 2.12 2.21 2.11 1.76 -0.91 46 35 299 +34
30JUL26 215.00 C 0.00 0.00 0.00 1.39 -0.82 46 0 133 0
30JUL26 220.00 C 0.00 0.00 0.00 1.10 -0.69 46 0 214 0
30JUL26 225.00 C 0.00 0.00 0.00 0.87 -0.60 46 0 135 0
30JUL26 230.00 C 0.00 0.00 0.00 0.68 -0.51 46 0 153 0
30JUL26 235.00 C 1.41 1.41 1.41 0.53 -0.44 46 3 107 0
30JUL26 240.00 C 0.00 0.00 0.00 0.41 -0.37 45 0 232 0
30JUL26 245.00 C 0.96 0.96 0.96 0.32 -0.31 46 1 78 +1
30JUL26 250.00 C 0.00 0.00 0.00 0.25 -0.26 46 0 33 0
30JUL26 255.00 C 0.00 0.00 0.00 0.19 -0.21 45 0 120 0
30JUL26 260.00 C 0.00 0.00 0.00 0.15 -0.18 46 0 60 0
30JUL26 265.00 C 0.00 0.00 0.00 0.11 -0.14 45 0 387 0
30JUL26 270.00 C 0.65 0.65 0.65 0.09 -0.12 46 1 646 +1
28AUG26 132.50 C 0.00 0.00 0.00 31.35 -2.14 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 29.63 -2.12 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 28.06 -3.04 46 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 27.31 -2.18 49 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 24.95 -2.92 46 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 23.56 -3.18 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 22.17 -2.06 47 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 20.79 -2.06 47 0 35 0
28AUG26 152.50 C 18.17 18.17 18.17 19.59 -1.96 47 30 131 0
28AUG26 155.00 C 19.38 19.38 17.66 18.40 -1.96 47 19 237 -19
28AUG26 157.50 C 16.46 16.46 15.73 17.20 -1.97 47 128 585 +31
28AUG26 160.00 C 14.27 15.45 14.21 16.14 -1.84 48 225 858 +133
28AUG26 162.50 C 16.97 16.97 12.99 15.13 -1.84 48 86 550 +54
28AUG26 165.00 C 12.16 13.26 12.16 14.13 -1.84 48 74 740 +42
28AUG26 167.50 C 11.62 12.77 11.62 13.16 -1.81 48 60 338 +30
28AUG26 170.00 C 10.88 11.87 10.88 12.34 -1.67 48 18 242 +18
28AUG26 172.50 C 10.46 10.46 10.46 11.55 -1.64 48 16 247 0
28AUG26 175.00 C 10.50 10.50 10.45 10.74 -1.70 48 55 129 +20
28AUG26 177.50 C 9.81 9.81 9.81 10.06 -1.68 48 22 4 -17
28AUG26 180.00 C 9.24 9.24 9.24 9.45 -1.73 49 1 119 -1
28AUG26 182.50 C 0.00 0.00 0.00 8.85 -1.68 49 0 90 0
28AUG26 185.00 C 0.00 0.00 0.00 8.32 -1.49 49 0 140 0
28AUG26 187.50 C 0.00 0.00 0.00 7.82 -1.42 50 0 0 0
28AUG26 190.00 C 6.79 6.79 6.79 7.36 -1.35 50 30 30 +30
29SEP26 100.00 C 59.00 59.00 59.00 60.91 -2.08 53 1 61 +1
29SEP26 102.50 C 0.00 0.00 0.00 58.41 -2.08 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.08 -1.89 50 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 53.64 -1.83 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.35 -1.71 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 49.28 -1.42 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 46.31 -2.15 44 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 43.82 -2.52 41 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.94 -2.36 42 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 40.07 -2.29 43 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 38.24 -2.23 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 36.52 -2.00 44 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 34.79 -2.01 45 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 33.11 -2.01 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 31.56 -1.95 46 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 30.00 -1.96 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 28.44 -1.97 46 1 30 0
29SEP26 142.50 C 0.00 0.00 0.00 27.07 -1.97 46 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 25.69 -1.89 46 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 24.32 -1.90 47 0 19 0
29SEP26 150.00 C 22.70 22.70 22.10 23.04 -1.81 47 36 428 -8
29SEP26 152.50 C 0.00 0.00 0.00 21.86 -1.78 47 0 578 0
29SEP26 155.00 C 20.12 20.12 19.80 20.67 -1.80 47 60 85 +30
29SEP26 157.50 C 19.01 19.01 19.01 19.49 -1.80 47 1 175 -1
29SEP26 160.00 C 17.13 18.12 17.13 18.45 -1.66 47 148 920 +129
29SEP26 162.50 C 21.96 21.96 16.40 17.46 -1.65 47 62 170 +60
29SEP26 165.00 C 15.75 15.75 15.75 16.46 -1.67 47 1 110 +1
29SEP26 167.50 C 15.10 15.10 15.10 15.47 -1.67 48 30 150 +30
29SEP26 170.00 C 13.21 14.12 13.21 14.62 -1.54 48 63 2,562 0
29SEP26 172.50 C 12.95 13.61 12.95 13.81 -1.70 48 60 63 +60
29SEP26 175.00 C 12.42 12.80 12.42 13.00 -1.73 48 71 1,612 +30
29SEP26 177.50 C 0.00 0.00 0.00 12.19 -1.63 48 0 89 0
29SEP26 180.00 C 10.85 11.20 10.85 11.52 -1.60 48 43 351 +41
29SEP26 182.50 C 0.00 0.00 0.00 10.91 -1.62 48 0 26 0
29SEP26 185.00 C 9.99 9.99 9.34 10.34 -1.63 48 28 281 +9
29SEP26 187.50 C 0.00 0.00 0.00 9.80 -1.56 49 0 198 0
29SEP26 190.00 C 8.78 8.78 8.78 9.25 -1.26 49 1 534 0
29SEP26 192.50 C 0.00 0.00 0.00 8.79 -1.39 49 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 8.35 -1.26 49 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 7.88 -1.20 49 0 83 0
29SEP26 200.00 C 11.65 11.65 7.00 7.35 -1.21 49 8 1,269 +3
29SEP26 205.00 C 0.00 0.00 0.00 6.47 -1.05 49 0 110 0
29SEP26 210.00 C 5.80 5.80 5.80 5.69 -1.00 49 1 279 0
29SEP26 215.00 C 5.40 5.40 5.40 4.93 -0.98 49 1 220 +1
29SEP26 220.00 C 4.81 4.81 4.81 4.36 -0.81 49 1 413 -1
29SEP26 225.00 C 0.00 0.00 0.00 3.80 -0.80 49 0 213 0
29SEP26 230.00 C 4.00 4.00 4.00 3.30 -0.74 49 1 1,121 0
29SEP26 235.00 C 3.53 3.53 3.53 2.91 -0.62 49 5 174 0
29SEP26 240.00 C 3.05 3.05 3.05 2.51 -0.63 49 10 936 0
29SEP26 245.00 C 0.00 0.00 0.00 2.19 -0.56 49 0 116 0
29SEP26 250.00 C 2.55 2.55 2.55 1.92 -0.47 49 4 515 0
29SEP26 255.00 C 0.00 0.00 0.00 1.65 -0.47 49 0 192 0
29SEP26 260.00 C 0.00 0.00 0.00 1.43 -0.43 49 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.26 -0.34 49 0 232 0
29SEP26 270.00 C 0.00 0.00 0.00 1.09 -0.34 49 0 696 0
29SEP26 275.00 C 0.00 0.00 0.00 0.93 -0.33 49 0 128 0
29SEP26 280.00 C 0.00 0.00 0.00 0.82 -0.26 49 0 145 0
29SEP26 285.00 C 0.00 0.00 0.00 0.71 -0.24 49 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 0.60 -0.24 49 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.53 -0.20 49 0 61 0
29SEP26 300.00 C 0.00 0.00 0.00 0.46 -0.17 49 0 561 0
29SEP26 310.00 C 0.00 0.00 0.00 0.34 -0.15 49 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.26 -0.10 49 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.19 -0.10 49 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.15 -0.06 49 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.11 -0.05 49 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 285 0
29SEP26 400.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 196 0
29SEP26 410.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 194 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 345 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 51 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 61.14 -2.60 41 0 104 0
30DEC26 102.50 C 0.00 0.00 0.00 59.07 -2.35 41 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 57.06 -2.34 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 55.10 -2.52 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 53.14 -2.51 43 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 51.15 -2.37 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 49.36 -2.51 44 1 21 +1
30DEC26 117.50 C 0.00 0.00 0.00 47.61 -2.20 44 0 0 0
30DEC26 120.00 C 45.00 45.00 45.00 45.96 -2.27 45 1 32 +1
30DEC26 122.50 C 0.00 0.00 0.00 44.19 -2.08 45 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 42.58 -2.20 45 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 41.01 -1.92 46 0 0 0
30DEC26 130.00 C 41.11 41.11 41.11 39.49 -1.81 46 30 34 +30
30DEC26 132.50 C 39.56 39.56 39.56 37.98 -1.98 46 30 31 +30
30DEC26 135.00 C 0.00 0.00 0.00 36.47 -1.99 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 35.13 -1.73 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 33.80 -1.73 47 0 16 0
30DEC26 142.50 C 31.49 31.49 31.49 32.48 -1.73 47 24 24 +24
30DEC26 145.00 C 30.23 30.23 30.23 31.15 -1.73 47 30 80 +18
30DEC26 147.50 C 29.16 29.16 29.16 29.92 -1.64 47 16 59 +16
30DEC26 150.00 C 27.99 27.99 27.00 28.78 -1.62 47 5 28 +4
30DEC26 152.50 C 0.00 0.00 0.00 27.64 -1.62 47 0 51 0
30DEC26 155.00 C 25.66 25.66 24.33 26.50 -1.63 47 21 133 +21
30DEC26 157.50 C 24.92 24.92 24.92 25.36 -1.63 48 1 132 +1
30DEC26 160.00 C 23.62 24.47 23.35 24.36 -2.04 48 32 1,193 +31
30DEC26 162.50 C 0.00 0.00 0.00 23.63 -1.79 48 0 522 0
30DEC26 165.00 C 21.03 21.03 21.03 22.46 -1.57 48 17 848 0
30DEC26 167.50 C 21.36 21.36 21.36 21.50 -1.50 48 30 548 +30
30DEC26 170.00 C 19.00 20.00 19.00 20.55 -1.57 48 2 1,331 0
30DEC26 172.50 C 19.19 19.19 19.19 19.69 -1.52 48 33 456 +33
30DEC26 175.00 C 17.70 17.70 17.55 18.92 -1.54 48 40 488 +36
30DEC26 177.50 C 17.61 18.21 17.26 18.15 -1.53 48 85 282 +85
30DEC26 180.00 C 17.52 17.52 16.94 17.37 -1.57 48 11 2,380 +1
30DEC26 182.50 C 0.00 0.00 0.00 16.60 -1.97 48 0 1,227 0
30DEC26 185.00 C 0.00 0.00 0.00 15.83 -2.08 48 0 218 0
30DEC26 187.50 C 0.00 0.00 0.00 15.20 -1.61 48 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 14.60 -1.36 48 0 928 0
30DEC26 192.50 C 0.00 0.00 0.00 13.98 -1.93 48 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 13.37 -2.00 48 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 12.76 -2.03 48 0 188 0
30DEC26 200.00 C 12.20 12.80 12.00 12.17 -1.98 48 14 688 -10
30DEC26 205.00 C 12.93 12.93 12.93 11.33 -1.60 49 1 303 0
30DEC26 210.00 C 10.00 10.63 10.00 10.61 -0.98 49 3 342 +3
30DEC26 215.00 C 10.00 10.00 10.00 9.89 -0.74 50 2 120 -1
30DEC26 220.00 C 9.19 9.42 8.74 9.05 -0.92 50 143 2,525 +30
30DEC26 225.00 C 0.00 0.00 0.00 8.07 -0.85 49 0 57 0
30DEC26 230.00 C 0.00 0.00 0.00 7.35 -0.86 49 0 189 0
30DEC26 235.00 C 0.00 0.00 0.00 6.84 -0.66 50 0 306 0
30DEC26 240.00 C 6.82 6.82 6.82 6.13 -0.68 49 1 1,531 +1
30DEC26 245.00 C 0.00 0.00 0.00 5.62 -0.68 49 0 1,288 0
30DEC26 250.00 C 7.14 7.14 7.14 5.26 -0.53 50 1 535 +1
30DEC26 255.00 C 0.00 0.00 0.00 4.62 -0.66 49 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 4.26 -0.53 49 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 3.90 -0.53 49 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 3.65 -0.43 50 0 76 0
30DEC26 275.00 C 0.00 0.00 0.00 3.19 -0.53 49 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 2.95 -0.42 49 0 402 0
30DEC26 285.00 C 0.00 0.00 0.00 2.71 -0.39 49 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 2.47 -0.40 49 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 2.23 -0.40 49 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 2.03 -0.36 49 0 353 0
30DEC26 310.00 C 0.00 0.00 0.00 1.72 -0.29 49 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 1.41 -0.29 49 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 1.19 -0.20 49 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 1.00 -0.20 49 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.81 -0.20 49 0 113 0
30MAR27 120.00 C 51.86 51.86 51.86 49.38 -2.48 46 1 27 +1
30MAR27 122.50 C 0.00 0.00 0.00 47.91 -2.08 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 46.43 -2.26 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 44.96 -2.21 47 0 0 0
30MAR27 130.00 C 47.00 47.00 47.00 43.48 -1.93 47 2 9 0
30MAR27 132.50 C 0.00 0.00 0.00 42.11 -2.11 47 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 40.82 -1.83 47 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 39.53 -1.90 47 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.24 -2.74 47 0 205 0
30MAR27 142.50 C 0.00 0.00 0.00 36.94 -1.85 47 0 20 0
30MAR27 145.00 C 34.75 34.75 34.75 35.73 -1.83 48 92 219 0
30MAR27 147.50 C 0.00 0.00 0.00 34.63 -1.77 48 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 33.52 -2.87 48 0 1,629 0
30MAR27 152.50 C 0.00 0.00 0.00 32.42 -1.75 48 0 62 0
30MAR27 155.00 C 0.00 0.00 0.00 31.32 -1.75 48 0 68 0
30MAR27 157.50 C 0.00 0.00 0.00 30.22 -1.75 48 0 1,040 0
30MAR27 160.00 C 27.99 28.75 27.45 29.42 -1.54 48 156 1,430 +4
30MAR27 162.50 C 28.50 28.50 28.50 28.79 -1.62 49 1 373 0
30MAR27 165.00 C 27.74 27.74 27.00 27.85 -1.86 49 8 84 +8
30MAR27 167.50 C 0.00 0.00 0.00 26.49 -2.32 48 0 104 0
30MAR27 170.00 C 25.10 25.10 25.10 25.58 -2.36 48 11 180 +11
30MAR27 172.50 C 0.00 0.00 0.00 24.66 -2.45 48 0 180 0
30MAR27 175.00 C 27.10 27.10 23.65 23.83 -2.47 48 235 609 +205
30MAR27 177.50 C 22.88 22.88 22.79 23.08 -2.38 48 55 227 +30
30MAR27 180.00 C 21.61 22.30 21.61 22.94 -1.84 49 56 266 +31
30MAR27 182.50 C 0.00 0.00 0.00 22.03 -2.03 49 0 1,125 0
30MAR27 185.00 C 20.91 20.91 20.91 21.42 -1.02 50 30 1,036 +30
30MAR27 187.50 C 0.00 0.00 0.00 20.78 -1.00 50 0 60 0
30MAR27 190.00 C 19.59 19.59 19.59 20.35 -1.33 50 552 536 +493
30MAR27 192.50 C 0.00 0.00 0.00 19.60 -1.37 50 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.14 -1.36 50 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 17.97 -2.07 49 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 17.37 -2.05 49 0 244 0
30MAR27 205.00 C 0.00 0.00 0.00 16.38 -1.42 50 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 15.42 -1.23 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 14.33 -1.45 50 0 57 0
30MAR27 220.00 C 14.60 14.60 14.60 13.55 -1.33 50 1 1,096 -1
30MAR27 225.00 C 0.00 0.00 0.00 12.73 -1.21 50 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 11.79 -0.83 50 522 824 +520
30MAR27 235.00 C 0.00 0.00 0.00 11.07 -0.64 50 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 10.37 -0.67 50 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 9.67 -0.70 50 0 120 0
30MAR27 250.00 C 9.35 9.35 9.31 8.97 -0.73 50 3 229 0
30MAR27 255.00 C 0.00 0.00 0.00 8.10 -0.93 50 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 7.62 -0.79 50 0 19 0
30MAR27 265.00 C 8.06 8.06 8.06 7.14 -0.79 50 3 41 0
30MAR27 270.00 C 7.38 8.03 7.38 6.85 -0.82 50 120 478 +120
30MAR27 275.00 C 0.00 0.00 0.00 6.17 -0.80 50 0 120 0
TOTAL CALL 29,958 289,588 +7,380
28MAY26 120.00 P 0.12 0.12 0.05 0.01 -0.03 49 78 1,353 -77
28MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.06 45 0 489 0
28MAY26 125.00 P 0.10 0.10 0.10 0.02 -0.10 45 30 567 -30
28MAY26 127.50 P 0.00 0.00 0.00 0.04 -0.14 45 0 412 0
28MAY26 130.00 P 0.41 0.41 0.18 0.07 -0.21 45 107 697 +46
28MAY26 132.50 P 0.00 0.00 0.00 0.13 -0.28 45 0 582 0
28MAY26 135.00 P 0.64 0.64 0.39 0.22 -0.38 45 43 2,168 -3
28MAY26 137.50 P 0.69 0.70 0.58 0.36 -0.50 45 34 1,266 -31
28MAY26 140.00 P 1.18 1.26 0.67 0.57 -0.61 45 324 6,604 +154
28MAY26 142.50 P 1.36 1.68 0.95 0.87 -0.71 45 1,017 3,082 +524
28MAY26 145.00 P 1.35 2.25 1.26 1.27 -0.82 45 258 13,828 +56
28MAY26 147.50 P 1.59 3.10 1.59 1.79 -0.87 45 1,460 6,073 +598
28MAY26 150.00 P 2.30 4.00 2.30 2.46 -0.92 45 1,541 9,355 +46
28MAY26 152.50 P 3.00 5.00 3.00 3.28 -0.99 45 1,633 6,137 -16
28MAY26 155.00 P 3.77 6.50 2.23 4.30 -0.98 46 15,403 183,214 +170
28MAY26 157.50 P 4.40 7.80 4.40 5.50 -0.83 46 1,126 8,504 +584
28MAY26 160.00 P 5.99 9.60 5.80 6.86 -0.80 46 2,103 8,731 +1,195
28MAY26 162.50 P 8.94 11.14 7.00 8.40 -0.54 46 217 14,548 +133
28MAY26 165.00 P 8.34 13.00 8.34 10.10 -0.51 47 383 4,922 +237
28MAY26 167.50 P 9.00 13.20 9.00 11.94 -0.31 48 3 1,881 -2
28MAY26 170.00 P 14.00 17.12 12.00 13.92 -0.12 48 326 2,630 +264
28MAY26 172.50 P 19.00 19.00 16.00 16.04 +0.96 50 36 1,566 +36
28MAY26 175.00 P 15.50 20.66 15.10 18.25 +0.37 51 141 3,712 0
28MAY26 177.50 P 0.00 0.00 0.00 20.54 +0.59 53 0 455 0
28MAY26 180.00 P 26.50 26.50 26.50 22.90 +2.10 55 1 1,083 +1
28MAY26 182.50 P 0.00 0.00 0.00 25.32 +1.00 58 0 360 0
28MAY26 185.00 P 0.00 0.00 0.00 26.98 +0.40 44 0 266 0
28MAY26 187.50 P 0.00 0.00 0.00 30.29 +2.73 65 0 292 0
28MAY26 190.00 P 0.00 0.00 0.00 32.81 +1.51 69 0 404 0
28MAY26 192.50 P 0.00 0.00 0.00 34.66 +0.93 59 0 145 0
28MAY26 195.00 P 39.30 39.30 39.30 37.91 +1.91 78 50 203 +50
28MAY26 197.50 P 0.00 0.00 0.00 40.47 +2.13 82 0 80 0
28MAY26 200.00 P 0.00 0.00 0.00 43.04 +2.11 87 0 447 0
28MAY26 205.00 P 0.00 0.00 0.00 47.27 +1.69 77 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 51.66 +1.03 0 0 1,647 0
28MAY26 215.00 P 0.00 0.00 0.00 56.99 +1.43 78 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 62.71 +2.45 105 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 67.92 +2.60 115 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 72.42 +2.05 108 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 77.85 +2.76 124 0 221 0
28MAY26 240.00 P 0.00 0.00 0.00 82.05 +2.01 104 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 87.02 +2.00 106 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 91.74 +1.54 0 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 97.27 +2.31 125 0 74 0
28MAY26 260.00 P 0.00 0.00 0.00 102.14 +2.23 124 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 107.24 +2.33 132 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 112.49 +2.62 146 0 268 0
28MAY26 275.00 P 0.00 0.00 0.00 116.70 +1.85 0 0 42 0
28MAY26 280.00 P 0.00 0.00 0.00 122.83 +2.98 163 0 57 0
28MAY26 285.00 P 0.00 0.00 0.00 126.75 +1.92 0 0 56 0
28MAY26 290.00 P 0.00 0.00 0.00 131.72 +1.93 0 0 160 0
28MAY26 295.00 P 0.00 0.00 0.00 136.74 +1.96 0 0 105 0
28MAY26 300.00 P 0.00 0.00 0.00 141.67 +1.90 0 0 104 0
28MAY26 310.00 P 0.00 0.00 0.00 152.29 +2.53 167 0 135 0
28MAY26 320.00 P 0.00 0.00 0.00 161.81 +2.06 136 0 112 0
28MAY26 330.00 P 0.00 0.00 0.00 172.80 +2.82 198 0 3,469 0
29JUN26 100.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 2,411 0
29JUN26 102.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.06 -0.05 45 0 164 0
29JUN26 110.00 P 0.00 0.00 0.00 0.09 -0.07 45 0 426 0
29JUN26 112.50 P 0.00 0.00 0.00 0.14 -0.08 45 0 42 0
29JUN26 115.00 P 0.00 0.00 0.00 0.20 -0.11 45 0 1,144 0
29JUN26 117.50 P 0.62 0.65 0.62 0.29 -0.13 45 225 1,404 +225
29JUN26 120.00 P 0.65 0.65 0.65 0.41 -0.15 45 6 2,559 +4
29JUN26 122.50 P 0.00 0.00 0.00 0.56 -0.19 45 0 954 0
29JUN26 125.00 P 0.95 0.95 0.95 0.75 -0.22 45 8 930 -3
29JUN26 127.50 P 1.52 1.52 1.12 1.00 -0.25 45 49 1,026 +40
29JUN26 130.00 P 1.65 1.73 1.35 1.28 -0.29 45 69 3,027 +19
29JUN26 132.50 P 1.90 1.90 1.57 1.66 -0.30 45 76 1,552 +69
29JUN26 135.00 P 2.73 2.73 2.05 2.08 -0.34 45 54 1,753 +6
29JUN26 137.50 P 2.94 2.94 2.40 2.60 -0.34 46 194 1,873 +96
29JUN26 140.00 P 3.55 4.00 2.98 3.17 -0.38 45 192 2,223 +52
29JUN26 142.50 P 3.23 4.75 3.23 3.84 -0.39 46 61 3,163 +27
29JUN26 145.00 P 4.57 5.50 4.35 4.65 -0.35 46 489 6,887 -334
29JUN26 147.50 P 6.00 6.69 5.39 5.50 -0.36 46 1,513 4,278 -506
29JUN26 150.00 P 4.80 7.88 4.80 6.49 -0.31 46 3,532 6,584 +643
29JUN26 152.50 P 8.39 9.00 7.51 7.50 -0.35 46 146 2,061 -21
29JUN26 155.00 P 10.00 10.53 8.30 8.74 -0.21 46 385 4,960 +157
29JUN26 157.50 P 11.10 11.61 9.50 9.98 -0.23 46 175 2,287 +168
29JUN26 160.00 P 8.90 13.30 8.90 11.38 -0.09 46 235 3,992 +99
29JUN26 162.50 P 15.00 15.00 12.64 12.84 -0.07 47 305 1,798 +58
29JUN26 165.00 P 14.29 16.70 14.04 14.41 +0.03 47 244 1,469 +27
29JUN26 167.50 P 18.00 18.00 18.00 16.07 +0.11 47 20 904 +20
29JUN26 170.00 P 17.62 18.71 17.62 17.81 +0.19 48 40 2,789 -20
29JUN26 172.50 P 0.00 0.00 0.00 19.64 +1.12 48 0 658 0
29JUN26 175.00 P 0.00 0.00 0.00 21.52 +1.19 48 0 426 0
29JUN26 177.50 P 0.00 0.00 0.00 23.52 +1.28 49 0 407 0
29JUN26 180.00 P 23.00 28.86 23.00 25.53 +1.34 49 5 9,013 0
29JUN26 182.50 P 0.00 0.00 0.00 27.66 +0.70 50 0 497 0
29JUN26 185.00 P 0.00 0.00 0.00 29.81 +1.58 50 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 32.03 +0.91 51 0 199 0
29JUN26 190.00 P 36.00 36.00 36.00 34.29 +1.01 52 1 2,613 -1
29JUN26 192.50 P 0.00 0.00 0.00 36.57 +1.10 53 0 1,894 0
29JUN26 195.00 P 0.00 0.00 0.00 38.93 +1.19 54 0 570 0
29JUN26 197.50 P 0.00 0.00 0.00 41.30 +1.29 55 0 454 0
29JUN26 200.00 P 47.00 47.00 45.00 43.70 +1.37 57 2 5,052 +2
29JUN26 205.00 P 0.00 0.00 0.00 48.16 +1.09 56 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 52.99 +1.08 58 0 976 0
29JUN26 215.00 P 0.00 0.00 0.00 58.60 +1.78 67 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 63.17 +1.36 67 0 2,059 0
29JUN26 225.00 P 0.00 0.00 0.00 67.92 +1.28 68 0 949 0
29JUN26 230.00 P 0.00 0.00 0.00 73.58 +2.21 77 0 1,437 0
29JUN26 235.00 P 0.00 0.00 0.00 78.29 +2.01 78 0 366 0
29JUN26 240.00 P 0.00 0.00 0.00 82.26 +0.95 67 0 1,967 0
29JUN26 245.00 P 0.00 0.00 0.00 87.76 +1.80 78 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 92.49 +1.63 76 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 97.50 +1.74 79 0 169 0
29JUN26 260.00 P 0.00 0.00 0.00 102.94 +2.20 88 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 108.11 +2.25 93 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 113.04 +2.25 94 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 118.00 +2.27 96 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 122.83 +2.39 96 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 127.26 +1.63 89 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 132.87 +2.30 101 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 137.33 +2.05 95 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 142.79 +2.55 105 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 152.78 +2.62 109 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 161.81 +1.75 86 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 172.85 +2.87 118 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 181.52 +1.62 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 192.78 +2.93 124 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 201.54 +1.76 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 212.80 +3.07 131 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 221.52 +1.79 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 231.52 +1.81 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 242.78 +3.09 140 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 251.51 +1.81 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 261.98 +2.32 126 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 271.48 +1.81 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 281.70 +1.99 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 292.77 +3.08 154 0 0 0
30JUL26 120.00 P 1.66 1.81 1.66 1.28 -0.28 46 65 660 -37
30JUL26 122.50 P 0.00 0.00 0.00 1.57 -0.33 46 0 297 0
30JUL26 125.00 P 0.00 0.00 0.00 1.96 -0.34 46 0 1,221 0
30JUL26 127.50 P 0.00 0.00 0.00 2.35 -0.37 46 0 705 0
30JUL26 130.00 P 3.40 3.40 3.10 2.85 -0.39 46 33 515 +30
30JUL26 132.50 P 0.00 0.00 0.00 3.38 -0.34 46 0 399 0
30JUL26 135.00 P 4.58 4.85 4.30 4.01 -0.30 46 80 449 +47
30JUL26 137.50 P 5.42 5.66 4.85 4.69 -0.29 46 91 906 +71
30JUL26 140.00 P 6.04 6.50 5.42 5.43 -0.31 46 198 1,150 +127
30JUL26 142.50 P 6.55 6.55 6.55 6.29 -0.30 46 31 1,370 -30
30JUL26 145.00 P 7.91 8.00 7.30 7.17 -0.32 46 193 1,391 +115
30JUL26 147.50 P 8.53 8.65 8.37 8.21 -0.41 46 36 1,429 +34
30JUL26 150.00 P 9.80 10.92 9.10 9.27 -0.42 46 375 3,535 +253
30JUL26 152.50 P 11.49 12.19 10.77 10.40 -0.37 46 158 2,329 +94
30JUL26 155.00 P 13.00 13.00 12.00 11.67 -0.34 47 94 1,861 +45
30JUL26 157.50 P 11.80 14.83 11.80 12.94 -0.32 47 193 1,727 +115
30JUL26 160.00 P 15.68 16.16 14.49 14.35 -0.22 47 52 1,336 +32
30JUL26 162.50 P 17.00 17.00 17.00 15.82 -0.21 47 1 996 +1
30JUL26 165.00 P 18.99 18.99 17.45 17.30 -0.22 47 216 725 +93
30JUL26 167.50 P 20.76 20.76 19.12 18.97 -0.03 47 155 862 +5
30JUL26 170.00 P 21.16 21.16 21.16 20.64 -0.02 47 5 1,261 +5
30JUL26 172.50 P 0.00 0.00 0.00 22.34 +0.87 48 0 287 0
30JUL26 175.00 P 0.00 0.00 0.00 24.19 +0.17 48 0 82 0
30JUL26 177.50 P 0.00 0.00 0.00 26.04 +0.98 48 0 95 0
30JUL26 180.00 P 0.00 0.00 0.00 27.93 +0.23 48 0 153 0
30JUL26 182.50 P 0.00 0.00 0.00 29.95 +0.38 49 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 31.97 +0.46 49 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 34.00 +0.47 49 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 36.16 +0.60 50 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 38.32 +0.73 51 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 40.49 +0.74 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 42.75 +0.83 52 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 45.03 +0.94 52 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 49.64 +1.06 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 54.39 +1.23 56 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 59.21 +1.34 58 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 64.12 +1.49 60 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 68.87 +1.44 61 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 73.60 +1.46 62 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 78.41 +1.53 63 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 83.59 +1.94 67 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 88.42 +1.97 68 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 92.96 +1.68 66 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 97.83 +1.73 67 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 102.94 +1.97 70 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 108.11 +2.25 74 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 113.04 +2.25 75 0 750 0
28AUG26 132.50 P 5.98 6.01 5.98 5.82 -0.06 50 5 46 +2
28AUG26 135.00 P 6.65 7.25 6.65 6.56 -0.09 50 15 52 +14
28AUG26 137.50 P 8.03 8.20 7.36 7.44 -0.02 50 55 64 +49
28AUG26 140.00 P 8.80 9.26 8.18 8.33 -0.17 50 89 419 +76
28AUG26 142.50 P 9.52 9.52 9.27 9.26 -0.14 50 290 523 +220
28AUG26 145.00 P 10.40 11.00 10.18 10.35 -0.10 50 147 564 +119
28AUG26 147.50 P 12.08 12.08 12.05 11.43 -0.11 50 72 229 0
28AUG26 150.00 P 12.40 13.55 12.40 12.53 +0.02 50 91 380 +24
28AUG26 152.50 P 14.51 15.02 13.86 13.82 -0.01 50 125 457 +36
28AUG26 155.00 P 15.95 16.28 15.20 15.11 -0.01 50 130 466 +30
28AUG26 157.50 P 17.26 17.26 16.34 16.41 -0.01 50 171 618 +24
28AUG26 160.00 P 16.39 19.08 16.39 17.85 +0.12 51 38 739 +6
28AUG26 162.50 P 20.84 20.84 20.84 19.34 +0.20 51 15 707 0
28AUG26 165.00 P 21.85 21.85 21.00 20.84 +0.12 51 71 512 +69
28AUG26 167.50 P 22.70 22.70 22.35 22.39 +0.17 51 55 220 +55
28AUG26 170.00 P 0.00 0.00 0.00 24.08 +0.31 51 0 139 0
28AUG26 172.50 P 27.00 27.00 27.00 25.77 +0.30 51 2 302 +2
28AUG26 175.00 P 0.00 0.00 0.00 27.47 +0.30 51 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 29.27 +0.40 52 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 31.14 +0.51 52 0 136 0
28AUG26 182.50 P 0.00 0.00 0.00 33.02 +0.51 52 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 34.90 +0.51 52 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 36.89 +0.62 53 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 38.92 +0.73 53 0 0 0
29SEP26 100.00 P 1.50 1.56 1.50 1.04 -0.07 49 51 563 +50
29SEP26 102.50 P 1.92 1.92 1.92 1.26 -0.06 49 60 167 +60
29SEP26 105.00 P 0.00 0.00 0.00 1.53 -0.07 49 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.83 -0.08 49 0 64 0
29SEP26 110.00 P 2.55 2.55 2.55 2.15 -0.07 49 7 193 +7
29SEP26 112.50 P 0.00 0.00 0.00 2.56 -0.09 49 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 2.98 -0.09 49 0 367 0
29SEP26 117.50 P 3.90 3.90 3.78 3.45 -0.07 49 60 162 +60
29SEP26 120.00 P 4.50 4.50 4.26 4.00 -0.08 49 6 241 +4
29SEP26 122.50 P 5.46 5.46 5.46 4.56 -0.08 49 1 152 0
29SEP26 125.00 P 0.00 0.00 0.00 5.18 -0.05 49 0 254 0
29SEP26 127.50 P 0.00 0.00 0.00 5.90 -0.05 49 0 227 0
29SEP26 130.00 P 6.75 6.90 6.70 6.62 -0.06 49 47 540 +35
29SEP26 132.50 P 7.79 7.79 7.65 7.39 +0.37 49 3 348 +2
29SEP26 135.00 P 0.00 0.00 0.00 8.24 -0.06 49 0 366 0
29SEP26 137.50 P 9.70 9.70 9.67 9.15 -0.06 49 25 269 +15
29SEP26 140.00 P 10.35 11.10 9.72 10.10 +0.03 50 49 1,192 +24
29SEP26 142.50 P 0.00 0.00 0.00 11.13 0.00 49 0 1,194 0
29SEP26 145.00 P 12.10 12.99 11.95 12.24 +0.10 50 7 884 +7
29SEP26 147.50 P 0.00 0.00 0.00 13.38 +0.06 50 0 1,142 0
29SEP26 150.00 P 14.00 15.68 14.00 14.60 +0.16 50 53 4,574 +17
29SEP26 152.50 P 16.55 16.62 16.08 15.90 +0.18 50 63 484 +52
29SEP26 155.00 P 16.50 17.46 16.50 17.20 +0.17 50 265 848 +195
29SEP26 157.50 P 19.46 19.46 18.39 18.51 +0.17 50 83 519 +27
29SEP26 160.00 P 20.81 21.16 20.15 19.96 +0.31 50 75 1,727 +57
29SEP26 162.50 P 0.00 0.00 0.00 21.47 +0.32 50 0 285 0
29SEP26 165.00 P 0.00 0.00 0.00 22.98 +0.32 50 0 276 0
29SEP26 167.50 P 23.50 23.50 23.50 24.49 +0.31 51 4 330 +4
29SEP26 170.00 P 0.00 0.00 0.00 26.15 +0.45 51 0 475 0
29SEP26 172.50 P 27.63 27.90 27.63 27.86 +1.38 51 40 337 +20
29SEP26 175.00 P 0.00 0.00 0.00 29.56 +0.49 51 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 31.27 +0.49 51 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 33.08 +0.58 51 0 4,823 0
29SEP26 182.50 P 0.00 0.00 0.00 34.96 +0.68 52 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 36.85 +0.68 52 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 38.74 +0.68 52 0 623 0
29SEP26 190.00 P 39.50 39.50 39.50 40.65 +0.70 52 1 784 0
29SEP26 192.50 P 0.00 0.00 0.00 42.69 +0.84 52 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 44.74 +0.89 53 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 46.79 +0.90 53 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 48.84 +0.89 53 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 53.13 +1.07 54 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 57.50 +1.11 54 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 61.93 +1.16 55 0 534 0
29SEP26 220.00 P 0.00 0.00 0.00 66.52 +1.32 56 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 71.13 +1.33 57 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 75.83 +1.41 58 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 80.61 +1.51 59 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 85.42 +1.58 61 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 90.30 +2.11 62 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 95.03 +2.05 63 0 99 0
29SEP26 255.00 P 0.00 0.00 0.00 99.76 +2.22 64 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 104.55 +2.24 64 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 109.35 +1.92 65 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 114.17 +2.61 66 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 119.02 +2.65 67 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 123.87 +2.69 68 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 128.75 +2.75 69 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 133.64 +2.79 69 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 138.54 +2.59 70 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 143.49 +2.66 71 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 153.38 +2.76 73 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 162.75 +2.53 71 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 172.85 +2.77 75 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 182.41 +2.44 73 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 192.78 +2.90 79 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 202.43 +2.62 77 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 212.80 +3.06 83 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 222.80 +3.03 85 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 232.39 +2.66 83 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 242.78 +3.06 89 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 252.43 +2.73 87 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 262.35 +2.66 88 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 272.77 +3.10 94 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 282.84 +3.13 97 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 292.81 +3.12 98 0 90 0
30DEC26 100.00 P 3.45 3.45 3.30 2.81 +0.09 50 20 933 +20
30DEC26 102.50 P 3.75 3.75 3.75 3.25 +0.01 50 12 33 +12
30DEC26 105.00 P 0.00 0.00 0.00 3.69 +0.01 50 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.19 +0.04 50 0 95 0
30DEC26 110.00 P 4.73 4.90 4.73 4.77 +0.04 50 7 1,972 +7
30DEC26 112.50 P 0.00 0.00 0.00 5.34 +0.02 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.91 +0.01 50 0 74 0
30DEC26 117.50 P 6.70 6.70 6.70 6.53 -0.05 49 1 6 +1
30DEC26 120.00 P 7.35 7.50 7.35 7.17 -0.16 49 12 296 +12
30DEC26 122.50 P 0.00 0.00 0.00 7.82 -0.26 49 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 8.41 -0.43 48 0 241 0
30DEC26 127.50 P 0.00 0.00 0.00 9.55 -0.16 49 0 159 0
30DEC26 130.00 P 10.57 11.83 10.57 10.43 -0.14 49 12 262 -11
30DEC26 132.50 P 11.60 11.80 11.60 11.35 -0.23 49 30 166 +1
30DEC26 135.00 P 12.14 12.47 12.14 12.32 -0.13 49 3 505 +2
30DEC26 137.50 P 0.00 0.00 0.00 13.34 -0.21 49 0 300 0
30DEC26 140.00 P 14.95 15.50 14.81 14.50 -0.19 49 79 2,999 +39
30DEC26 142.50 P 15.77 16.30 15.71 15.63 -0.19 49 47 481 +15
30DEC26 145.00 P 17.35 17.60 16.55 17.01 +0.05 50 63 709 +31
30DEC26 147.50 P 18.86 18.86 18.41 18.24 +0.23 50 60 462 0
30DEC26 150.00 P 20.10 20.50 19.38 19.55 +0.35 50 120 1,791 +53
30DEC26 152.50 P 21.94 21.94 20.50 20.80 +0.29 50 65 777 +65
30DEC26 155.00 P 23.37 23.37 23.09 22.06 +0.22 50 90 993 +30
30DEC26 157.50 P 24.71 24.71 24.06 23.43 +0.20 50 60 385 +60
30DEC26 160.00 P 25.62 25.62 25.45 25.00 +0.34 50 52 941 +22
30DEC26 162.50 P 26.14 27.37 26.14 26.47 +0.33 50 119 538 +2
30DEC26 165.00 P 28.55 28.55 28.55 28.01 +0.36 50 30 969 +30
30DEC26 167.50 P 30.20 30.20 29.37 29.85 +0.65 51 140 310 +94
30DEC26 170.00 P 0.00 0.00 0.00 30.36 -0.52 49 0 632 0
30DEC26 172.50 P 0.00 0.00 0.00 32.01 -0.50 49 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 33.69 -0.47 49 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 35.41 -0.49 49 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 38.13 +0.49 51 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 39.92 +0.60 51 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 41.80 +0.68 52 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 43.69 +0.82 52 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 45.60 +0.85 52 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 47.51 +0.85 52 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 49.43 +0.85 52 0 412 0
30DEC26 197.50 P 0.00 0.00 0.00 51.35 +0.86 52 0 328 0
30DEC26 200.00 P 0.00 0.00 0.00 53.28 +0.86 52 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 57.39 +1.04 53 0 1,997 0
30DEC26 210.00 P 58.95 58.95 58.95 61.54 +1.05 53 6 154 0
30DEC26 215.00 P 0.00 0.00 0.00 65.70 +1.06 53 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 70.02 +1.20 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 74.44 +1.25 55 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.87 +1.31 55 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 83.33 +1.35 56 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 87.96 +1.60 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 92.60 +1.79 57 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 97.27 +1.98 58 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 101.98 +2.36 59 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 106.79 +2.62 60 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.31 +2.34 59 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 116.16 +2.78 60 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 120.91 +2.88 61 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 125.72 +3.02 62 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 130.51 +2.90 63 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 135.31 +2.98 63 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 140.12 +3.26 64 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.94 +3.09 64 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 154.58 +3.33 65 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 164.29 +3.36 66 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 173.94 +3.05 67 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 183.64 +3.21 68 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 193.22 +2.73 67 0 24 0
30MAR27 120.00 P 10.00 10.88 10.00 10.00 +0.15 49 11 2,338 +8
30MAR27 122.50 P 0.00 0.00 0.00 10.70 -0.32 49 0 54 0
30MAR27 125.00 P 12.50 12.50 12.50 11.60 -0.13 49 1 17 0
30MAR27 127.50 P 0.00 0.00 0.00 12.51 0.00 49 0 335 0
30MAR27 130.00 P 13.04 14.30 13.04 13.67 +0.06 49 21 349 +11
30MAR27 132.50 P 0.00 0.00 0.00 14.44 -0.51 49 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 16.27 +0.48 50 0 65 0
30MAR27 137.50 P 0.00 0.00 0.00 16.61 -0.87 49 0 137 0
30MAR27 140.00 P 17.80 18.50 17.80 17.71 -0.97 49 11 659 +4
30MAR27 142.50 P 0.00 0.00 0.00 18.90 -0.63 49 0 429 0
30MAR27 145.00 P 20.80 20.80 20.52 20.25 -0.66 49 18 277 +8
30MAR27 147.50 P 22.30 22.30 22.30 21.92 +0.33 50 5 1,163 +5
30MAR27 150.00 P 22.97 24.00 22.97 23.24 +0.36 50 15 1,605 +15
30MAR27 152.50 P 25.10 25.10 25.10 24.61 +0.39 50 1 200 +1
30MAR27 155.00 P 26.90 26.90 25.97 25.97 +0.39 50 8 593 +4
30MAR27 157.50 P 27.33 27.82 27.33 26.99 0.00 49 77 1,171 +46
30MAR27 160.00 P 29.10 29.40 28.67 28.96 +0.51 50 47 1,363 +47
30MAR27 162.50 P 30.32 30.32 30.32 30.49 +0.55 50 30 208 +30
30MAR27 165.00 P 0.00 0.00 0.00 32.05 +0.58 50 0 97 0
30MAR27 167.50 P 0.00 0.00 0.00 33.66 +0.63 50 0 120 0
30MAR27 170.00 P 35.50 35.50 35.50 35.29 +0.67 50 20 87 0
30MAR27 172.50 P 0.00 0.00 0.00 37.26 +1.01 51 0 91 0
30MAR27 175.00 P 0.00 0.00 0.00 38.86 +0.69 51 0 1 0
30MAR27 177.50 P 0.00 0.00 0.00 40.40 +0.14 51 0 41 0
30MAR27 180.00 P 42.06 42.06 42.06 42.16 +0.10 51 6 89 +6
30MAR27 182.50 P 0.00 0.00 0.00 44.13 +0.31 51 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 45.96 +0.38 52 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 47.42 +0.07 51 0 73 0
30MAR27 190.00 P 47.50 49.50 47.50 49.28 +1.73 51 2 121 +2
30MAR27 192.50 P 0.00 0.00 0.00 51.14 +0.82 52 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 53.18 +0.99 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.11 +1.03 52 0 1 0
30MAR27 200.00 P 56.50 56.50 56.50 57.00 +0.99 52 7 100 +7
30MAR27 205.00 P 0.00 0.00 0.00 60.93 +1.06 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 64.94 +1.11 53 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 69.00 +1.16 53 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 73.20 +1.29 53 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 77.39 +1.35 53 0 0 0
30MAR27 230.00 P 81.17 81.17 81.17 81.57 +1.21 54 60 565 +60
30MAR27 235.00 P 0.00 0.00 0.00 85.91 +1.43 54 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 90.25 +1.49 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 94.58 +1.49 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.05 +1.59 55 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 103.51 +1.58 55 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 108.00 +1.54 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 112.53 +1.59 55 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 117.13 +1.69 56 0 3 0
30MAR27 275.00 P 0.00 0.00 0.00 121.73 +1.71 56 0 3 0
TOTAL PUT 39,955 511,832 +7,863
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$ 16.03
28MAY26 10.00 C 0.00 0.00 0.00 6.11 -0.08 179 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.61 -0.09 164 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.06 -0.14 125 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.61 -0.09 134 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.11 -0.09 120 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.56 -0.14 89 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.11 -0.09 94 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.61 -0.04 81 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.04 -0.11 41 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.55 -0.11 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.08 -0.10 37 0 0 0
28MAY26 15.50 C 0.70 0.73 0.69 0.65 -0.09 34 175 857 +175
28MAY26 16.00 C 0.00 0.00 0.00 0.33 -0.07 33 0 561 0
28MAY26 16.50 C 0.17 0.17 0.17 0.15 -0.04 33 20 4,379 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 4,240 0
28MAY26 17.50 C 0.02 0.02 0.02 0.02 -0.01 33 75 1,442 -75
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.61 -0.09 128 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.36 -0.10 122 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.11 -0.09 117 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.61 -0.10 108 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.08 -0.13 92 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.61 -0.09 89 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.11 -0.10 80 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.57 -0.14 65 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.11 -0.10 64 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.61 -0.12 55 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.05 -0.11 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.58 -0.11 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.16 -0.11 34 0 61 0
29JUN26 15.50 C 0.86 0.86 0.81 0.81 -0.08 33 220 320 +90
29JUN26 16.00 C 0.59 0.59 0.55 0.56 -0.06 32 288 310 +15
29JUN26 16.50 C 0.39 0.40 0.39 0.38 -0.05 32 145 9,236 +145
29JUN26 17.00 C 0.00 0.00 0.00 0.25 -0.04 32 0 673 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 -0.03 32 0 1,230 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 568 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 839 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.11 -0.10 94 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.61 -0.10 86 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.10 -0.11 77 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.61 -0.09 71 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.11 -0.10 64 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.60 -0.11 56 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.11 -0.10 51 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.61 -0.12 44 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.07 -0.12 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.66 -0.10 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.30 -0.10 33 0 0 0
30JUL26 15.50 C 1.10 1.10 1.06 1.02 -0.07 33 30 35 -5
30JUL26 16.00 C 0.00 0.00 0.00 0.79 -0.06 33 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 0.61 -0.05 33 0 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.46 -0.04 33 0 530 0
30JUL26 17.50 C 0.00 0.00 0.00 0.34 -0.03 33 0 131 0
30JUL26 18.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 56 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 -0.03 32 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 -0.02 32 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 296 0
30JUL26 20.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 0.00 33 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 0.00 35 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 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.11 -0.10 81 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.61 -0.10 74 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.10 -0.11 66 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.61 -0.09 61 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.11 -0.10 55 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.60 -0.11 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.11 -0.10 44 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.61 -0.12 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.14 -0.10 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.77 -0.09 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.46 -0.07 33 0 77 0
28AUG26 15.50 C 0.00 0.00 0.00 1.21 -0.07 34 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.99 -0.07 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.82 -0.05 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.68 -0.04 35 0 19 0
28AUG26 17.50 C 0.00 0.00 0.00 0.55 -0.05 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.46 -0.04 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.11 -0.10 71 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.61 -0.10 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.10 -0.11 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.61 -0.10 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 -0.10 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.60 -0.11 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.11 -0.10 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.66 -0.09 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.26 -0.07 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.95 -0.05 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.66 -0.06 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 -0.06 33 0 875 0
29SEP26 16.00 C 0.00 0.00 0.00 1.16 -0.07 33 0 540 0
29SEP26 16.50 C 0.00 0.00 0.00 0.99 -0.05 34 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.83 -0.05 34 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 -0.04 35 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 -0.03 35 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.50 -0.03 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.43 -0.01 36 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 -0.01 37 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 0.00 37 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.22 0.00 38 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 0.00 39 0 1,120 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 0.00 39 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 0.07 +0.01 41 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 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 6.11 -0.10 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.61 -0.10 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.10 -0.11 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.61 -0.10 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.11 -0.10 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.64 -0.11 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.21 -0.11 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.85 -0.10 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 -0.09 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.29 -0.10 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.03 -0.09 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.74 -0.08 32 0 23 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 -0.07 33 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 -0.05 33 0 267 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 -0.05 34 0 107 0
30DEC26 17.50 C 0.00 0.00 0.00 1.06 -0.05 34 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.94 -0.04 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.82 -0.04 34 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.73 -0.04 35 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.03 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.57 -0.03 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 -0.02 36 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 -0.03 36 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.11 -0.10 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.61 -0.10 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.10 -0.11 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.62 -0.10 33 0 0 0
30MAR27 12.00 C 4.16 4.16 4.16 4.18 -0.11 31 9 0 -9
30MAR27 12.50 C 0.00 0.00 0.00 3.80 -0.10 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.46 -0.09 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.13 -0.10 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.83 -0.09 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.55 -0.09 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.30 -0.16 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.07 -0.08 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.88 -0.06 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.69 -0.06 33 0 30 0
30MAR27 17.00 C 1.53 1.53 1.53 1.53 -0.05 33 3 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.37 -0.06 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.24 -0.05 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.11 -0.06 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.00 -0.05 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.90 -0.05 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.81 -0.05 35 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.66 -0.05 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 -0.05 35 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 -0.05 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 -0.05 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 0 0
TOTAL CALL 965 47,702 +336
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 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 60 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 0.02 +0.01 49 0 61 0
28MAY26 13.50 P 0.04 0.04 0.04 0.03 0.00 43 30 241 +30
28MAY26 14.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 745 0
28MAY26 14.50 P 0.00 0.00 0.00 0.13 +0.02 39 0 3,131 0
28MAY26 15.00 P 0.23 0.23 0.23 0.24 +0.04 37 10 2,545 0
28MAY26 15.50 P 0.34 0.36 0.34 0.41 +0.03 34 227 2,711 -5
28MAY26 16.00 P 0.66 0.68 0.62 0.69 +0.06 33 38 992 +28
28MAY26 16.50 P 0.00 0.00 0.00 1.06 +0.06 32 0 3,258 0
28MAY26 17.00 P 0.00 0.00 0.00 1.50 +0.08 32 0 517 0
28MAY26 17.50 P 0.00 0.00 0.00 1.98 +0.10 34 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.47 +0.11 36 0 949 0
28MAY26 18.50 P 0.00 0.00 0.00 2.94 +0.13 0 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.42 +0.11 0 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 3.89 +0.09 0 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.39 +0.05 0 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.39 +0.05 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.39 +0.05 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.39 +0.09 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.39 +0.09 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.43 +0.13 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.43 +0.13 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.43 +0.13 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.43 +0.13 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.43 +0.13 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 54 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 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 0.00 39 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 0.00 38 0 300 0
29JUN26 13.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 580 0
29JUN26 14.00 P 0.00 0.00 0.00 0.23 +0.01 36 0 330 0
29JUN26 14.50 P 0.29 0.29 0.29 0.34 +0.02 35 36 726 +36
29JUN26 15.00 P 0.44 0.44 0.44 0.49 +0.03 33 38 509 +33
29JUN26 15.50 P 0.62 0.62 0.62 0.68 +0.03 32 30 780 -30
29JUN26 16.00 P 0.00 0.00 0.00 0.95 +0.05 31 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.27 +0.06 31 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.65 +0.07 31 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.08 +0.08 31 0 958 0
29JUN26 18.00 P 0.00 0.00 0.00 2.53 +0.10 32 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.94 +0.11 0 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.43 +0.12 0 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.93 +0.13 0 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.39 +0.05 0 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.42 +0.08 0 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.39 +0.05 0 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.39 +0.05 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.39 +0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.39 +0.09 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.43 +0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.43 +0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.43 +0.13 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.43 +0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.43 +0.13 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.39 +0.11 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.39 +0.10 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.38 +0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.38 +0.10 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 -0.01 38 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 37 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 36 0 1,405 0
30JUL26 13.50 P 0.23 0.23 0.23 0.24 +0.01 35 236 2,760 +236
30JUL26 14.00 P 0.00 0.00 0.00 0.34 +0.01 34 0 113 0
30JUL26 14.50 P 0.00 0.00 0.00 0.48 +0.01 33 0 140 0
30JUL26 15.00 P 0.00 0.00 0.00 0.66 +0.03 33 0 485 0
30JUL26 15.50 P 0.00 0.00 0.00 0.88 +0.04 32 0 580 0
30JUL26 16.00 P 1.09 1.09 1.09 1.15 +0.05 32 185 631 -59
30JUL26 16.50 P 0.00 0.00 0.00 1.46 +0.06 32 0 871 0
30JUL26 17.00 P 0.00 0.00 0.00 1.82 +0.06 32 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.22 +0.08 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.63 +0.08 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.00 +0.08 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.46 +0.09 0 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.93 +0.11 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.39 +0.05 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.39 +0.05 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.39 +0.09 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.39 +0.09 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.43 +0.13 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.43 +0.13 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
28AUG26 13.00 P 0.26 0.26 0.26 0.25 +0.04 35 100 245 +100
28AUG26 13.50 P 0.00 0.00 0.00 0.37 +0.05 36 0 60 0
28AUG26 14.00 P 0.00 0.00 0.00 0.51 +0.05 36 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.68 +0.04 35 0 88 0
28AUG26 15.00 P 0.00 0.00 0.00 0.89 +0.04 35 0 185 0
28AUG26 15.50 P 1.12 1.12 1.12 1.14 +0.04 36 23 104 +23
28AUG26 16.00 P 1.44 1.44 1.44 1.42 +0.04 36 15 120 0
28AUG26 16.50 P 0.00 0.00 0.00 1.76 +0.06 37 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 2.12 +0.07 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.51 +0.07 38 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 2.91 +0.07 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.34 +0.08 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.69 +0.09 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.13 +0.08 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.59 +0.09 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.53 +0.10 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.50 +0.10 40 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.48 +0.11 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.47 +0.11 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.46 +0.11 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.03 34 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.04 34 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.05 34 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.45 +0.05 34 0 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 +0.06 35 0 335 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 +0.05 35 0 338 0
29SEP26 15.00 P 0.00 0.00 0.00 1.02 +0.05 35 0 293 0
29SEP26 15.50 P 0.00 0.00 0.00 1.28 +0.05 35 0 599 0
29SEP26 16.00 P 0.00 0.00 0.00 1.57 +0.05 36 0 1,027 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 +0.06 36 0 746 0
29SEP26 17.00 P 0.00 0.00 0.00 2.25 +0.07 37 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.63 +0.07 38 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 3.03 +0.08 39 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.45 +0.09 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.87 +0.08 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.31 +0.09 41 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.76 +0.08 42 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.68 +0.08 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.62 +0.08 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.58 +0.10 47 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.55 +0.10 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.53 +0.10 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.51 +0.10 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.50 +0.11 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.48 +0.10 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.47 +0.10 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.46 +0.11 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.44 +0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.43 +0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.42 +0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.41 +0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.02 32 0 236 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.01 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 0.00 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 0.00 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.07 +0.01 34 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 +0.02 34 0 858 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 +0.03 34 0 1,047 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 +0.05 35 0 919 0
30DEC26 16.50 P 0.00 0.00 0.00 2.21 +0.06 35 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.55 +0.06 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.91 +0.07 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.29 +0.06 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.69 +0.08 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.08 +0.06 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.51 +0.07 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.93 +0.08 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.82 +0.07 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.72 +0.08 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.65 +0.08 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.61 +0.09 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.57 +0.09 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.54 +0.08 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.52 +0.08 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.48 +0.07 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.48 +0.08 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.46 +0.07 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.44 +0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.43 +0.09 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.42 +0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.41 +0.09 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.02 32 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 -0.01 33 0 75 0
30MAR27 12.50 P 0.00 0.00 0.00 0.55 -0.02 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.71 0.00 33 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 0.00 33 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.09 0.00 33 0 642 0
30MAR27 14.50 P 0.00 0.00 0.00 1.32 +0.02 34 0 325 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 +0.03 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.84 +0.03 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.15 +0.05 35 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.46 +0.06 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.80 +0.06 36 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.14 +0.05 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.50 +0.06 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.88 +0.06 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.25 +0.05 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.67 +0.07 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.07 +0.07 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.94 +0.08 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.82 +0.07 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.73 +0.07 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.66 +0.07 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.61 +0.08 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.57 +0.08 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.54 +0.08 42 0 0 0
TOTAL PUT 968 66,738 +392
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$ 5.65
28MAY26 4.30 C 0.00 0.00 0.00 1.35 -0.13 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.25 -0.14 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.17 -0.12 69 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.07 -0.12 63 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.97 -0.12 58 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.86 -0.13 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.78 -0.10 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.67 -0.11 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.44 -0.13 36 0 1 0
28MAY26 5.50 C 0.00 0.00 0.00 0.26 -0.10 37 0 131 0
28MAY26 5.75 C 0.00 0.00 0.00 0.15 -0.06 41 0 88 0
28MAY26 6.00 C 0.09 0.09 0.09 0.07 -0.04 41 1 291 0
28MAY26 6.25 C 0.04 0.04 0.04 0.03 -0.03 42 3 396 +3
28MAY26 6.50 C 0.03 0.03 0.02 0.01 -0.02 41 2 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 227 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.17 -0.12 70 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.07 -0.12 66 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.97 -0.12 62 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.87 -0.12 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.78 -0.11 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.68 -0.10 59 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.57 -0.11 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.48 -0.10 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.37 -0.11 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.28 -0.11 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.19 -0.10 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.09 -0.10 42 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.00 -0.12 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.91 -0.12 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.83 -0.09 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.74 -0.13 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.55 -0.09 39 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.39 -0.10 38 0 74 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 -0.07 40 0 63 0
29JUN26 6.00 C 0.19 0.19 0.19 0.19 -0.05 40 3 16 +3
29JUN26 6.25 C 0.00 0.00 0.00 0.13 -0.04 41 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 -0.03 41 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.02 41 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.39 -0.12 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.30 -0.10 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.21 -0.10 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.12 -0.10 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.04 -0.10 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.95 -0.13 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.87 -0.13 40 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.80 -0.12 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.63 -0.09 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.49 -0.07 40 0 0 0
30JUL26 5.75 C 0.38 0.38 0.38 0.37 -0.06 40 6 28 +6
30JUL26 6.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 61 0
30JUL26 6.25 C 0.00 0.00 0.00 0.21 -0.04 41 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 46 0
30JUL26 6.75 C 0.00 0.00 0.00 0.11 -0.03 41 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 60 0
30JUL26 7.25 C 0.06 0.06 0.06 0.05 -0.02 40 3 3 +3
30JUL26 7.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 1.42 -0.10 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.33 -0.10 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.25 -0.09 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.17 -0.12 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.09 -0.10 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.01 -0.09 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.94 -0.11 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.87 -0.11 42 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.70 -0.12 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.57 -0.07 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.45 -0.08 41 0 2 0
28AUG26 6.00 C 0.00 0.00 0.00 0.36 -0.06 41 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.22 -0.05 41 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.17 -0.04 42 0 1 0
28AUG26 7.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.10 -0.03 42 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.45 -0.09 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.37 -0.11 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.29 -0.09 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.21 -0.11 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 -0.11 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.06 -0.11 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.99 -0.11 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.93 -0.10 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 -0.09 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.64 -0.07 41 0 40 0
29SEP26 5.75 C 0.00 0.00 0.00 0.53 -0.05 41 0 475 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.07 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.06 40 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 -0.03 42 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 -0.04 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.03 42 0 190 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.02 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.02 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.55 -0.12 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.48 -0.11 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.41 -0.11 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.34 -0.11 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 -0.11 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.21 -0.10 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.14 -0.11 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.09 -0.09 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.94 -0.10 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.82 -0.08 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.69 -0.07 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 -0.07 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.04 41 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 -0.04 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.04 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.04 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.04 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.03 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.02 41 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.66 -0.11 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.59 -0.10 42 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.52 -0.11 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.45 -0.11 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.39 -0.12 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.33 -0.10 41 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.27 -0.10 41 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.21 -0.10 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.08 -0.09 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.95 -0.09 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.85 -0.06 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.05 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.65 -0.06 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 -0.06 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.03 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 -0.04 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.04 41 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 -0.05 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.04 40 0 1 0
TOTAL CALL 18 7,503 +15
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 220 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 309 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 38 0 452 0
28MAY26 5.50 P 0.12 0.12 0.12 0.12 +0.03 41 4 622 +4
28MAY26 5.75 P 0.00 0.00 0.00 0.23 +0.04 38 0 357 0
28MAY26 6.00 P 0.40 0.40 0.40 0.42 +0.08 42 3 351 +3
28MAY26 6.25 P 0.00 0.00 0.00 0.62 +0.09 39 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.86 +0.11 44 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.11 +0.14 53 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.35 +0.13 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.60 +0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.86 +0.13 77 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.10 +0.10 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.36 +0.11 91 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.61 +0.11 97 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.86 +0.11 104 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.11 +0.11 110 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.36 +0.13 116 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 41 0 4 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 40 0 39 0
29JUN26 4.80 P 0.05 0.05 0.05 0.06 +0.01 42 1 213 +1
29JUN26 4.90 P 0.07 0.07 0.07 0.07 +0.01 40 1 95 +1
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 96 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.02 39 0 280 0
29JUN26 5.50 P 0.25 0.26 0.25 0.26 +0.03 39 12 256 +12
29JUN26 5.75 P 0.37 0.37 0.37 0.40 +0.06 40 4 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 +0.09 43 0 153 0
29JUN26 6.25 P 0.00 0.00 0.00 0.75 +0.08 41 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.96 +0.11 42 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.18 +0.10 42 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 1.41 +0.10 42 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.66 +0.12 47 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.89 +0.11 43 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.13 +0.11 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.37 +0.11 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.64 +0.14 56 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.87 +0.11 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.12 +0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.36 +0.10 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.62 +0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.87 +0.14 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.11 +0.13 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.36 +0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.86 +0.09 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.36 +0.09 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.85 +0.12 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.37 +0.14 87 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.85 +0.13 0 0 0 0
30JUL26 4.30 P 0.03 0.03 0.03 0.03 +0.01 40 1 1 +1
30JUL26 4.40 P 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 +0.02 41 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 +0.02 41 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 38 0
30JUL26 5.25 P 0.00 0.00 0.00 0.24 +0.03 40 0 14 0
30JUL26 5.50 P 0.00 0.00 0.00 0.35 +0.04 40 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.49 +0.06 40 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.64 +0.06 40 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.82 +0.07 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.02 +0.09 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.22 +0.09 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.45 +0.10 41 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.67 +0.11 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.91 +0.11 41 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.15 +0.10 42 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.39 +0.11 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.64 +0.13 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.88 +0.10 41 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.08 +0.01 42 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.09 0.00 41 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.17 +0.02 42 0 2 0
28AUG26 4.90 P 0.17 0.17 0.17 0.19 +0.02 41 1 5 +1
28AUG26 5.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.32 +0.04 41 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.43 +0.04 41 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.57 +0.05 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.73 +0.06 42 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.89 +0.06 41 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.08 +0.09 41 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.28 +0.09 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.49 +0.09 42 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.71 +0.08 42 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.93 +0.07 40 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.17 +0.09 42 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.40 +0.08 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 4.50 P 0.15 0.15 0.15 0.14 +0.02 42 1 1 -1
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.02 42 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.03 42 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.02 41 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.02 41 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 +0.03 41 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 +0.04 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 +0.04 41 0 132 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 +0.04 41 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 +0.06 42 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.96 +0.07 42 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.14 +0.09 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.34 +0.10 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 +0.10 42 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.76 +0.11 43 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.98 +0.12 43 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.21 +0.12 44 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.44 +0.11 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.67 +0.11 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 +0.11 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.15 +0.10 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.38 +0.08 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.63 +0.10 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.88 +0.10 43 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.12 +0.09 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.37 +0.10 37 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 4.87 +0.10 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.37 +0.10 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.86 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.37 +0.11 57 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.86 +0.10 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.02 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.02 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.02 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.02 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 +0.03 41 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 +0.03 40 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.63 +0.04 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 +0.04 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 +0.05 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.09 +0.06 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 +0.06 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.45 +0.09 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 +0.09 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.84 +0.09 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.05 +0.09 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.28 +0.11 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.46 +0.05 38 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.74 +0.11 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.97 +0.11 44 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.21 +0.11 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.44 +0.11 45 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.67 +0.11 44 0 0 0
30MAR27 4.30 P 0.25 0.25 0.25 0.25 +0.02 41 1 11 +1
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.02 41 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 +0.02 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 +0.02 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.02 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.03 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.03 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.03 40 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 +0.03 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.74 +0.05 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.03 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.02 +0.04 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 +0.05 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.35 +0.06 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.54 +0.08 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.73 +0.09 41 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 1.92 +0.09 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.13 +0.10 41 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.34 +0.10 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.55 +0.09 41 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 2.78 +0.11 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.01 +0.11 42 0 4 0
TOTAL PUT 29 7,580 +23
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$ 1.98
28MAY26 1.40 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.28 -0.01 0 0 22 0
28MAY26 1.75 C 0.00 0.00 0.00 0.24 0.00 47 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.20 0.00 50 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.15 -0.01 40 0 8 0
28MAY26 1.90 C 0.11 0.11 0.11 0.12 -0.01 45 2 71 0
28MAY26 1.95 C 0.00 0.00 0.00 0.09 0.00 45 0 7 0
28MAY26 2.00 C 0.00 0.00 0.00 0.07 0.00 48 0 195 0
28MAY26 2.10 C 0.03 0.04 0.03 0.03 -0.01 45 25 169 -8
28MAY26 2.20 C 0.02 0.02 0.01 0.02 0.00 53 3 165 -1
28MAY26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 302 0
28MAY26 2.40 C 0.00 0.00 0.00 0.01 0.00 66 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 76 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 85 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 94 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 103 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.98 -0.01 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.78 -0.01 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.73 -0.01 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.68 -0.01 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.54 -0.01 50 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.49 -0.01 45 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.45 0.00 52 0 2 0
29JUN26 1.60 C 0.39 0.40 0.39 0.40 -0.01 47 2 103 +2
29JUN26 1.65 C 0.00 0.00 0.00 0.36 0.00 49 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.32 -0.01 49 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.24 0.00 46 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.21 -0.01 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.18 0.00 47 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.15 -0.01 46 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.13 0.00 48 0 31 0
29JUN26 2.10 C 0.08 0.08 0.08 0.10 0.00 51 5 54 0
29JUN26 2.20 C 0.06 0.06 0.06 0.07 0.00 51 1 327 0
29JUN26 2.30 C 0.04 0.05 0.04 0.05 0.00 52 9 95 +8
29JUN26 2.40 C 0.04 0.04 0.04 0.03 0.00 50 4 1,106 +2
29JUN26 2.50 C 0.00 0.00 0.00 0.02 0.00 50 0 183 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 48 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29JUN26 3.00 C 0.01 0.01 0.01 0.01 0.00 66 1 2,615 -1
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 85 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 88 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.60 -0.01 51 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.54 -0.02 33 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.35 -0.01 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.25 0.00 48 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.23 0.00 50 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.20 0.00 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 3 0
30JUL26 2.10 C 0.13 0.13 0.13 0.14 0.00 50 1 3 +1
30JUL26 2.20 C 0.00 0.00 0.00 0.11 0.00 51 0 7 0
30JUL26 2.30 C 0.09 0.09 0.09 0.08 0.00 50 1 5 +1
30JUL26 2.40 C 0.00 0.00 0.00 0.06 0.00 50 0 5 0
30JUL26 2.50 C 0.00 0.00 0.00 0.05 0.00 52 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.04 0.00 53 0 6 0
30JUL26 2.70 C 0.00 0.00 0.00 0.03 0.00 53 0 0 0
30JUL26 2.80 C 0.03 0.03 0.03 0.02 0.00 52 1 36 +1
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 1.55 C 0.00 0.00 0.00 0.49 -0.01 51 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.31 -0.02 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.26 0.00 50 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.18 -0.01 52 0 53 0
28AUG26 2.20 C 0.14 0.14 0.14 0.15 0.00 53 1 2 +1
28AUG26 2.30 C 0.00 0.00 0.00 0.12 0.00 52 0 2 0
28AUG26 2.40 C 0.00 0.00 0.00 0.10 0.00 53 0 2 0
28AUG26 2.50 C 0.00 0.00 0.00 0.08 0.00 53 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 0.00 53 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 0.00 52 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.63 0.00 52 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.59 0.00 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.55 0.00 51 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.51 0.00 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.44 0.00 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.41 0.00 51 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.38 0.00 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.35 0.00 51 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.32 0.00 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.30 0.00 52 0 1 0
29SEP26 1.95 C 0.32 0.32 0.32 0.28 0.00 53 2 29 +2
29SEP26 2.00 C 0.00 0.00 0.00 0.26 +0.01 53 0 205 0
29SEP26 2.10 C 0.00 0.00 0.00 0.22 0.00 53 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.18 -0.01 52 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.15 -0.01 52 0 344 0
29SEP26 2.40 C 0.14 0.14 0.14 0.13 0.00 53 1 201 0
29SEP26 2.50 C 0.00 0.00 0.00 0.11 0.00 53 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.09 0.00 53 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.08 0.00 55 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.06 0.00 53 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.05 0.00 53 0 7 0
29SEP26 3.00 C 0.07 0.07 0.07 0.04 0.00 52 2 25 0
29SEP26 3.10 C 0.07 0.07 0.07 0.03 0.00 51 1 8 -1
29SEP26 3.20 C 0.06 0.06 0.06 0.02 0.00 49 1 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.67 -0.02 51 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.64 0.00 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.60 -0.01 51 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.57 -0.01 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.54 -0.01 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.51 -0.01 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.42 -0.02 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.38 -0.01 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.34 -0.02 53 0 12 0
30DEC26 2.10 C 0.00 0.00 0.00 0.30 -0.01 53 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 0.27 -0.01 54 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.24 -0.01 54 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.21 -0.01 54 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.18 -0.02 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 -0.02 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.14 -0.02 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.12 -0.02 52 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.11 -0.02 53 0 1 0
30DEC26 3.00 C 0.12 0.14 0.12 0.10 -0.01 54 2 8 +1
30DEC26 3.10 C 0.11 0.11 0.11 0.09 -0.01 54 1 539 0
30DEC26 3.20 C 0.10 0.10 0.10 0.08 -0.01 55 2 2 +2
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 -0.01 52 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 -0.01 50 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
30DEC26 3.90 C 0.04 0.08 0.04 0.01 -0.01 43 4 15 +1
30MAR27 1.40 C 0.00 0.00 0.00 0.71 -0.01 51 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.68 0.00 51 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.65 0.00 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.61 -0.01 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.56 0.00 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.53 0.00 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.51 0.00 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.48 0.00 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.46 0.00 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.44 0.00 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.40 0.00 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.32 -0.01 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.30 0.00 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.28 +0.01 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.25 +0.01 54 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 +0.01 54 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 0.00 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 0.00 53 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 +0.01 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 +0.01 53 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 0.00 53 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 0.00 53 0 9 0
TOTAL CALL 72 10,476 +11
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 111 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 75 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 58 0 12 0
28MAY26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 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 42 10 74 -10
28MAY26 1.90 P 0.04 0.04 0.04 0.04 0.00 47 11 184 +11
28MAY26 1.95 P 0.07 0.07 0.06 0.06 0.00 47 3 55 -1
28MAY26 2.00 P 0.10 0.10 0.10 0.09 +0.01 50 3 126 +1
28MAY26 2.10 P 0.00 0.00 0.00 0.16 +0.02 53 0 42 0
28MAY26 2.20 P 0.00 0.00 0.00 0.24 +0.01 54 0 49 0
28MAY26 2.30 P 0.00 0.00 0.00 0.33 +0.01 57 0 258 0
28MAY26 2.40 P 0.46 0.46 0.46 0.43 +0.01 68 1 406 -1
28MAY26 2.50 P 0.00 0.00 0.00 0.53 0.00 79 0 214 0
28MAY26 2.60 P 0.00 0.00 0.00 0.63 0.00 88 0 21 0
28MAY26 2.70 P 0.00 0.00 0.00 0.73 0.00 98 0 21 0
28MAY26 2.80 P 0.00 0.00 0.00 0.83 0.00 107 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.93 0.00 115 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.03 0.00 122 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.13 0.00 130 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.23 0.00 137 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.33 0.00 144 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.43 0.00 150 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.53 0.00 157 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.63 0.00 163 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.73 0.00 169 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 111 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 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 57 0 10 0
29JUN26 1.50 P 0.01 0.01 0.01 0.01 0.00 52 33 60 +32
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
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 0.00 46 0 33 0
29JUN26 1.70 P 0.03 0.03 0.03 0.03 0.00 47 1 47 +1
29JUN26 1.75 P 0.00 0.00 0.00 0.05 +0.01 51 0 43 0
29JUN26 1.80 P 0.06 0.06 0.06 0.06 0.00 49 2 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 0.00 46 0 71 0
29JUN26 1.90 P 0.09 0.09 0.09 0.09 0.00 46 2 53 +2
29JUN26 1.95 P 0.12 0.12 0.12 0.12 +0.01 48 3 35 +3
29JUN26 2.00 P 0.16 0.16 0.16 0.15 +0.01 50 1 88 0
29JUN26 2.10 P 0.00 0.00 0.00 0.21 +0.01 50 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.28 +0.01 50 0 21 0
29JUN26 2.30 P 0.00 0.00 0.00 0.37 +0.01 55 0 126 0
29JUN26 2.40 P 0.00 0.00 0.00 0.46 +0.02 58 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.55 +0.01 60 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.64 +0.01 60 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.74 +0.01 66 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.84 +0.01 72 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.94 +0.01 77 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.03 0.00 73 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.13 0.00 77 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.24 +0.01 91 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.34 +0.01 95 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.44 +0.01 99 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.54 +0.01 103 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.64 +0.01 107 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.73 0.00 100 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.84 +0.02 115 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.93 +0.01 107 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.04 +0.02 121 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.14 +0.02 125 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.23 +0.01 116 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 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30JUL26 1.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.03 +0.01 50 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.04 +0.01 50 0 3 0
30JUL26 1.65 P 0.00 0.00 0.00 0.05 +0.01 50 0 7 0
30JUL26 1.70 P 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.08 +0.01 50 0 6 0
30JUL26 1.80 P 0.00 0.00 0.00 0.09 0.00 48 0 103 0
30JUL26 1.85 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.13 0.00 48 0 11 0
30JUL26 1.95 P 0.00 0.00 0.00 0.16 +0.01 49 0 14 0
30JUL26 2.00 P 0.19 0.19 0.19 0.19 +0.01 50 1 27 +1
30JUL26 2.10 P 0.00 0.00 0.00 0.25 +0.01 50 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.32 +0.01 51 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.40 +0.01 53 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.48 +0.01 53 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.57 +0.01 56 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.66 +0.01 58 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.75 0.00 58 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.85 +0.01 63 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.95 +0.02 67 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.04 +0.01 65 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
28AUG26 1.60 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
28AUG26 1.75 P 0.10 0.10 0.10 0.10 0.00 49 2 2 +2
28AUG26 1.80 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.17 0.00 51 0 3 0
28AUG26 1.95 P 0.00 0.00 0.00 0.20 +0.01 52 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.22 0.00 50 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.29 +0.01 53 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.36 +0.01 54 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.43 0.00 53 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.51 +0.01 54 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.60 +0.01 57 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.68 +0.01 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.77 +0.01 58 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.86 0.00 58 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.96 +0.01 62 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.05 +0.01 62 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 0.00 53 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.07 0.00 52 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 0.00 54 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 0.00 52 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.12 +0.01 53 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 0.00 53 0 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.16 0.00 53 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.18 0.00 52 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.20 0.00 51 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.23 0.00 52 0 2 0
29SEP26 2.00 P 0.25 0.25 0.25 0.25 -0.01 51 1 316 +1
29SEP26 2.10 P 0.00 0.00 0.00 0.31 -0.01 51 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.38 +0.01 52 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.46 0.00 54 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.54 +0.01 55 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.62 +0.01 56 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 +0.01 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.79 0.00 57 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 0.00 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.97 0.00 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.06 0.00 59 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.15 0.00 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.25 0.00 61 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.34 0.00 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.44 +0.01 62 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.54 +0.01 65 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.64 +0.01 67 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.73 0.00 64 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.84 +0.02 72 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.93 +0.01 68 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.04 +0.02 76 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.14 +0.02 78 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.23 +0.01 74 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.07 -0.01 51 0 7 0
30DEC26 1.45 P 0.00 0.00 0.00 0.09 0.00 53 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.11 0.00 54 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.12 0.00 53 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.14 -0.01 53 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.15 -0.01 51 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.17 -0.01 51 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 0.00 53 0 3 0
30DEC26 1.80 P 0.21 0.21 0.21 0.22 -0.01 52 1 21 +1
30DEC26 1.85 P 0.23 0.23 0.23 0.24 -0.01 52 6 8 +6
30DEC26 1.90 P 0.00 0.00 0.00 0.27 -0.01 52 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 0.00 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.32 -0.01 51 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.38 -0.01 51 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.45 0.00 52 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.52 0.00 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.60 +0.01 54 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.68 0.00 55 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.76 -0.01 56 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.85 0.00 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.93 -0.01 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.02 0.00 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 0.00 59 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.20 0.00 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 0.00 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 0.00 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.47 0.00 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.56 0.00 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.66 +0.01 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.75 0.00 60 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.84 0.00 59 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.94 0.00 61 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 0.00 52 0 13 0
30MAR27 1.50 P 0.00 0.00 0.00 0.14 0.00 52 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 +0.02 54 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 +0.03 54 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 +0.02 52 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 +0.01 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 +0.01 52 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 0.00 51 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 +0.01 52 0 2 0
30MAR27 1.90 P 0.31 0.31 0.31 0.32 +0.02 52 1 2 +1
30MAR27 1.95 P 0.00 0.00 0.00 0.34 +0.01 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.37 +0.01 51 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 0.00 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.49 0.00 51 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.57 0.00 52 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 0.00 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.73 +0.01 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.81 +0.01 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.89 +0.01 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.97 +0.01 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.06 +0.01 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.14 +0.01 56 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 +0.01 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.32 +0.01 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.41 0.00 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.50 +0.01 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.59 0.00 59 0 1 0
TOTAL PUT 82 4,725 +50
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$ 139.60
28MAY26 97.50 C 0.00 0.00 0.00 42.20 -1.48 0 0 0 0
28MAY26 100.00 C 38.42 38.42 38.42 39.71 -1.40 53 1 2 0
28MAY26 102.50 C 0.00 0.00 0.00 37.21 -1.33 43 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.71 -1.26 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 32.21 -1.19 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 29.72 -1.10 38 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 27.22 -1.03 0 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 24.73 -0.95 34 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 22.23 -0.89 29 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 19.75 -0.81 31 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 17.29 -0.74 31 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 14.86 -0.23 31 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 12.51 -0.23 31 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 10.27 -0.24 31 0 73 0
28MAY26 132.50 C 0.00 0.00 0.00 8.20 -0.24 31 0 92 0
28MAY26 135.00 C 6.09 6.15 6.09 6.25 -0.49 30 11 181 +9
28MAY26 137.50 C 4.10 4.10 4.10 4.62 -0.44 30 10 156 +10
28MAY26 140.00 C 3.32 3.49 2.78 3.33 -0.34 30 31 134 +4
28MAY26 142.50 C 2.23 2.40 1.99 2.29 -0.31 30 56 254 +13
28MAY26 145.00 C 1.50 1.50 1.34 1.57 -0.19 31 22 252 -7
28MAY26 147.50 C 0.00 0.00 0.00 1.02 -0.12 31 0 177 0
28MAY26 150.00 C 0.70 0.70 0.60 0.62 -0.09 31 13 246 +4
28MAY26 152.50 C 0.44 0.44 0.44 0.36 -0.07 31 1 185 0
28MAY26 155.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 109 0
28MAY26 157.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 47 0
28MAY26 160.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 83 0
28MAY26 162.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 79.80 -0.85 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 77.31 -0.39 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.82 -0.83 64 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 72.33 -0.83 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.83 -0.85 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.34 -0.93 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.85 -0.42 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 62.36 -0.42 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.87 -1.12 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.38 -1.16 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.88 -0.92 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.39 -1.15 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 49.90 -1.22 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 47.41 -1.17 33 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 44.92 -1.18 33 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 42.43 -1.25 32 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 39.94 -1.17 31 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 37.27 -1.47 0 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 34.77 -1.46 0 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 32.26 -1.43 0 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 30.03 -1.12 30 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 27.52 -1.12 26 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 24.89 -1.27 0 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 22.82 -0.91 30 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 20.52 -0.83 30 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 18.29 -0.21 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 16.15 -0.21 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 14.12 -0.21 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 12.23 -0.20 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 10.47 -0.20 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 8.94 -0.31 31 0 181 0
29JUN26 137.50 C 6.04 7.00 6.04 7.44 -0.29 30 2 155 0
29JUN26 140.00 C 5.77 5.77 5.77 6.08 -0.31 30 1 242 0
29JUN26 142.50 C 4.70 4.84 4.70 4.89 -0.46 29 6 208 -5
29JUN26 145.00 C 3.88 3.88 3.88 4.17 -0.18 31 3 164 0
29JUN26 147.50 C 0.00 0.00 0.00 3.29 -0.20 30 0 122 0
29JUN26 150.00 C 2.48 2.48 2.48 2.66 -0.11 31 2 114 0
29JUN26 152.50 C 0.00 0.00 0.00 2.08 -0.10 31 0 182 0
29JUN26 155.00 C 1.60 1.63 1.60 1.61 -0.08 31 30 184 0
29JUN26 157.50 C 1.30 1.31 1.30 1.23 -0.07 30 30 121 0
29JUN26 160.00 C 0.00 0.00 0.00 0.93 -0.06 30 0 57 0
29JUN26 162.50 C 0.88 0.88 0.88 0.70 -0.04 30 15 52 0
29JUN26 165.00 C 0.00 0.00 0.00 0.52 -0.03 30 0 2 0
29JUN26 167.50 C 0.53 0.53 0.53 0.38 -0.03 30 1 37 +1
30JUL26 105.00 C 0.00 0.00 0.00 34.90 -1.69 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.49 -1.62 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 30.13 -1.03 0 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.71 -1.12 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.44 -1.45 24 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.27 -1.33 26 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.64 -0.75 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.60 -0.66 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.65 -0.58 31 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.81 -0.02 31 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 14.07 -0.01 31 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 12.46 +0.02 31 0 22 0
30JUL26 135.00 C 10.46 10.46 10.46 10.64 -0.48 30 1 60 0
30JUL26 137.50 C 0.00 0.00 0.00 9.30 -0.36 30 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 8.12 -0.21 30 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 7.00 -0.14 30 0 59 0
30JUL26 145.00 C 5.41 5.45 5.41 6.02 -0.09 31 3 56 +3
30JUL26 147.50 C 0.00 0.00 0.00 5.18 -0.04 31 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 4.37 -0.18 31 0 39 0
30JUL26 152.50 C 0.00 0.00 0.00 3.70 -0.13 31 0 52 0
30JUL26 155.00 C 0.00 0.00 0.00 3.17 -0.03 31 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 2.60 -0.07 31 0 136 0
30JUL26 160.00 C 0.00 0.00 0.00 2.21 0.00 31 0 154 0
30JUL26 162.50 C 0.00 0.00 0.00 1.84 +0.02 31 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 1.52 +0.08 31 0 15 0
30JUL26 167.50 C 0.00 0.00 0.00 1.24 +0.06 31 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 28.50 -1.39 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 26.30 -1.33 28 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.10 -1.33 27 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.49 -0.83 30 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 20.53 -0.77 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.67 -0.13 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 16.90 -0.12 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.23 -0.12 30 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 13.67 -0.10 30 0 0 0
28AUG26 135.00 C 11.70 11.70 11.70 12.41 -0.10 31 4 19 +4
28AUG26 137.50 C 10.16 10.16 10.16 10.72 -0.37 30 15 31 +15
28AUG26 140.00 C 8.97 8.97 8.97 9.43 -0.35 30 15 75 +15
28AUG26 142.50 C 0.00 0.00 0.00 8.58 -0.01 31 0 15 0
28AUG26 145.00 C 7.10 7.10 7.10 7.41 -0.13 30 1 31 +1
28AUG26 147.50 C 6.27 6.27 6.27 6.64 +0.04 31 1 16 +1
28AUG26 150.00 C 5.29 5.29 5.29 5.66 +0.08 30 14 30 +14
28AUG26 152.50 C 0.00 0.00 0.00 5.06 -0.03 31 0 15 0
28AUG26 155.00 C 0.00 0.00 0.00 4.40 -0.02 31 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 3.79 -0.03 31 0 77 0
28AUG26 160.00 C 3.10 3.10 3.10 3.26 -0.02 31 1 68 +1
28AUG26 162.50 C 0.00 0.00 0.00 2.70 -0.10 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 2.30 -0.02 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 1.96 -0.01 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 72.77 -1.69 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.29 -1.74 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.82 -1.73 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.34 -1.76 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.36 -2.30 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.87 -2.31 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.38 -2.40 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.88 -2.46 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.45 -1.67 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.08 -2.21 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.65 -2.12 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.20 -2.08 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 42.85 -1.30 0 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 40.45 -1.90 0 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 38.17 -1.76 22 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 35.87 -1.68 25 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.59 -1.63 26 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 31.35 -1.58 27 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 29.24 -1.46 28 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 27.19 -1.35 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 25.17 -1.28 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 23.11 -1.33 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 21.65 -0.86 31 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 19.87 -0.80 31 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 18.17 -0.20 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 16.57 -0.19 31 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 15.06 -0.19 31 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 13.65 -0.17 31 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 12.13 -0.48 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 10.91 -0.45 30 0 23 0
29SEP26 142.50 C 9.49 9.49 9.49 9.78 -0.32 30 15 149 +15
29SEP26 145.00 C 8.51 8.51 8.51 8.98 -0.26 31 15 46 +15
29SEP26 147.50 C 0.00 0.00 0.00 8.11 -0.01 31 0 135 0
29SEP26 150.00 C 0.00 0.00 0.00 7.16 -0.26 31 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 6.38 -0.22 31 0 40 0
29SEP26 155.00 C 0.00 0.00 0.00 5.48 -0.38 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 4.89 -0.29 30 0 40 0
29SEP26 160.00 C 4.27 4.31 4.27 4.42 -0.15 31 43 166 +43
29SEP26 162.50 C 0.00 0.00 0.00 3.81 -0.21 31 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 3.34 -0.08 31 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 2.92 -0.08 31 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 67.82 -1.73 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.34 -1.76 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.73 -1.93 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.03 -2.15 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.65 -2.13 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.30 -2.04 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 52.85 -1.38 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.46 -1.83 0 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 48.12 -1.65 0 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 45.76 -1.95 0 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 43.50 -1.79 25 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 41.13 -1.78 25 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 38.86 -1.70 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.65 -1.63 27 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 34.46 -1.56 27 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 32.40 -1.45 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 30.30 -1.41 28 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.33 -1.35 28 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 26.33 -1.35 28 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 24.48 -1.31 28 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 23.18 -0.78 30 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 21.51 -0.71 30 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 19.92 -0.66 30 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 18.39 -0.60 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 16.98 -0.04 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.63 -0.02 30 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 14.18 -0.47 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 13.00 -0.44 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 12.04 -0.26 30 0 39 0
30DEC26 145.00 C 10.59 10.59 10.59 11.02 -0.27 30 15 28 +7
30DEC26 147.50 C 0.00 0.00 0.00 10.08 -0.29 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 9.21 -0.20 30 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 8.40 -0.17 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 7.67 -0.13 30 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 7.00 -0.04 30 0 33 0
30DEC26 160.00 C 0.00 0.00 0.00 6.30 -0.09 30 0 96 0
30DEC26 162.50 C 0.00 0.00 0.00 5.83 +0.03 30 0 15 0
30DEC26 165.00 C 0.00 0.00 0.00 5.09 -0.11 30 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.60 +0.03 30 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 37.16 -1.36 27 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.08 -1.56 27 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 33.06 -1.48 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.07 -1.51 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.21 -1.41 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 27.35 -1.42 27 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.63 -1.36 27 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 23.94 -1.31 27 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 22.85 -0.80 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 21.34 -0.76 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.89 -0.69 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.57 -0.66 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.28 -0.62 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.58 -0.99 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 14.50 -0.86 28 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 13.82 -0.32 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 12.87 -0.39 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.64 -0.52 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.75 -0.48 28 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 9.93 -0.50 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.15 -0.51 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.43 -0.53 28 0 0 0
30MAR27 160.00 C 8.00 8.00 8.00 8.04 -0.22 29 2 20 +2
30MAR27 162.50 C 0.00 0.00 0.00 7.51 -0.10 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.80 -0.03 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 6.25 -0.03 29 0 4 0
TOTAL CALL 380 12,563 +165
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28MAY26 100.00 P 0.05 0.05 0.05 0.01 0.00 59 20 20 +7
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
28MAY26 120.00 P 0.00 0.00 0.00 0.03 0.00 32 0 526 0
28MAY26 122.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 95 0
28MAY26 125.00 P 0.49 0.49 0.46 0.13 -0.02 31 30 183 +19
28MAY26 127.50 P 0.53 0.53 0.52 0.28 -0.02 31 31 111 +15
28MAY26 130.00 P 0.00 0.00 0.00 0.55 -0.03 31 0 189 0
28MAY26 132.50 P 1.21 1.21 1.21 0.98 -0.03 31 1 168 +1
28MAY26 135.00 P 0.00 0.00 0.00 1.65 -0.03 31 0 191 0
28MAY26 137.50 P 3.00 3.13 2.70 2.56 -0.02 31 6 316 +3
28MAY26 140.00 P 0.00 0.00 0.00 3.77 +0.18 32 0 156 0
28MAY26 142.50 P 5.55 5.55 5.55 5.27 +0.13 32 15 89 -15
28MAY26 145.00 P 0.00 0.00 0.00 6.81 +0.02 31 0 40 0
28MAY26 147.50 P 0.00 0.00 0.00 8.76 +0.09 31 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 10.89 +0.12 31 0 13 0
28MAY26 152.50 P 0.00 0.00 0.00 13.14 +0.14 31 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 15.51 +0.18 31 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.93 +0.18 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 20.40 +0.19 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 23.59 +0.89 57 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 26.16 +0.96 63 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 28.74 +1.04 68 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.04 0.00 31 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.07 0.00 30 0 51 0
29JUN26 112.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.34 +0.01 30 0 47 0
29JUN26 120.00 P 0.95 0.95 0.95 0.53 +0.01 30 1 360 +1
29JUN26 122.50 P 0.00 0.00 0.00 0.80 0.00 30 0 156 0
29JUN26 125.00 P 1.62 1.63 1.50 1.16 0.00 30 100 525 +78
29JUN26 127.50 P 0.00 0.00 0.00 1.65 0.00 31 0 114 0
29JUN26 130.00 P 2.39 2.39 2.39 2.27 0.00 31 3 676 -3
29JUN26 132.50 P 3.32 3.48 3.29 3.04 +0.01 31 28 137 -26
29JUN26 135.00 P 0.00 0.00 0.00 3.97 +0.10 31 0 197 0
29JUN26 137.50 P 0.00 0.00 0.00 5.06 +0.21 31 0 225 0
29JUN26 140.00 P 0.00 0.00 0.00 6.20 +0.19 31 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 7.28 -0.31 29 0 60 0
29JUN26 145.00 P 0.00 0.00 0.00 9.06 +0.17 30 0 64 0
29JUN26 147.50 P 0.00 0.00 0.00 10.75 +0.08 30 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 12.57 +0.10 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 14.51 +0.12 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 16.57 +0.12 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 18.73 +0.15 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 20.95 +0.16 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 23.95 +0.86 37 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 26.27 +0.84 38 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 28.74 +0.92 41 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.36 +0.04 31 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.53 +0.06 31 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.75 +0.08 31 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 1.02 +0.10 31 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 1.42 +0.15 32 0 91 0
30JUL26 122.50 P 0.00 0.00 0.00 1.89 +0.14 32 0 75 0
30JUL26 125.00 P 0.00 0.00 0.00 2.45 +0.18 32 0 5 0
30JUL26 127.50 P 0.00 0.00 0.00 3.10 +0.18 32 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 3.87 +0.18 32 0 30 0
30JUL26 132.50 P 0.00 0.00 0.00 4.69 +0.13 31 0 16 0
30JUL26 135.00 P 5.89 5.89 5.89 5.59 +0.12 31 2 181 0
30JUL26 137.50 P 0.00 0.00 0.00 6.76 +0.25 31 0 99 0
30JUL26 140.00 P 8.20 8.20 8.20 8.19 +0.50 32 10 37 +10
30JUL26 142.50 P 0.00 0.00 0.00 9.22 +0.21 31 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 10.89 +0.43 31 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 12.48 +0.29 31 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 14.21 +0.30 31 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.99 +0.29 31 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 17.93 +0.30 31 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 19.90 +0.29 31 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 22.49 +1.45 34 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 24.83 +1.71 35 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 27.08 +1.04 36 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 29.34 +1.04 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.89 +0.03 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 1.18 +0.04 30 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 1.54 +0.04 30 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 2.06 +0.11 31 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 2.59 +0.07 31 0 15 0
28AUG26 125.00 P 0.00 0.00 0.00 3.24 +0.07 31 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 3.99 +0.09 31 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 4.82 +0.10 31 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 5.76 +0.14 31 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 6.81 +0.21 31 0 2 0
28AUG26 137.50 P 0.00 0.00 0.00 8.05 +0.40 31 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 9.14 +0.31 31 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 10.53 +0.38 31 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 12.06 +0.47 31 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 13.47 +0.21 30 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 15.12 +0.17 30 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 16.89 +0.17 30 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 18.72 +0.19 30 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 20.66 +0.80 30 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 23.26 +1.50 33 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 25.33 +1.55 33 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 27.48 +1.44 34 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 29.68 +1.38 34 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 0.00 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.03 0.00 31 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 0.00 31 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 0.00 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.23 0.00 31 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.33 0.00 31 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.45 0.00 31 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.62 0.00 31 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.82 -0.01 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.08 -0.01 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.41 0.00 31 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.77 0.00 31 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.25 +0.01 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.83 +0.09 31 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 3.49 +0.12 31 0 10 0
29SEP26 125.00 P 4.35 4.35 4.35 4.19 +0.06 31 3 44 0
29SEP26 127.50 P 0.00 0.00 0.00 5.02 +0.25 31 0 74 0
29SEP26 130.00 P 6.00 6.00 6.00 5.92 +0.18 31 2 163 0
29SEP26 132.50 P 7.08 7.08 6.95 6.94 +0.31 31 35 50 +35
29SEP26 135.00 P 0.00 0.00 0.00 8.01 +0.39 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 9.01 +0.12 31 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 10.31 +0.23 31 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.77 +0.31 31 0 42 0
29SEP26 145.00 P 0.00 0.00 0.00 13.22 +0.48 31 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 14.82 +0.52 31 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.21 +0.07 31 0 11 0
29SEP26 152.50 P 0.00 0.00 0.00 17.94 +0.62 31 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 20.20 +1.16 32 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 22.10 +1.28 32 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 24.10 +1.39 33 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 26.11 +1.50 33 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.19 +1.58 33 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 30.31 +1.67 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.27 +0.02 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.37 +0.03 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.49 +0.03 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.66 +0.04 30 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.84 +0.04 30 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 1.10 +0.06 30 0 180 0
30DEC26 102.50 P 1.79 1.79 1.78 1.36 +0.05 30 5 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.72 +0.07 30 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.09 +0.07 30 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.58 +0.09 30 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.14 +0.16 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.70 +0.23 30 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 4.35 +0.13 30 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.24 +0.34 30 0 45 0
30DEC26 122.50 P 0.00 0.00 0.00 5.96 +0.26 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 6.89 +0.35 30 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 7.81 +0.35 30 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.85 +0.38 30 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.81 +0.24 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 11.12 +0.40 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 12.41 +0.53 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 13.77 +0.57 30 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 15.18 +0.46 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 16.70 +0.48 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 18.31 +0.52 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 20.04 +1.00 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 21.79 +1.08 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 23.59 +1.18 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.58 +1.45 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.54 +1.58 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.33 +0.76 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.41 +1.72 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.45 +1.80 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.54 +0.05 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.05 +0.05 29 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.57 +0.06 29 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.23 +0.07 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.89 +0.28 29 0 10 0
30MAR27 117.50 P 5.70 5.70 5.70 5.66 +0.27 29 4 12 +4
30MAR27 120.00 P 0.00 0.00 0.00 6.42 +0.01 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 7.31 +0.47 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.37 +0.51 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.21 +0.39 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 10.28 +0.40 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.49 +0.54 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 12.64 +0.49 29 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.89 +0.28 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 15.29 +0.40 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 16.67 +0.36 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 18.54 +0.99 29 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 19.96 +0.88 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.63 +0.55 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 23.42 +1.35 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.10 +1.32 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.92 +1.43 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 28.74 +1.52 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.81 +1.75 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.79 +1.83 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.77 +1.86 30 0 0 0
TOTAL PUT 296 10,762 +129
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$ 3.12
28MAY26 2.00 C 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.73 -0.07 75 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.62 -0.08 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.52 -0.08 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.44 -0.07 57 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.35 -0.05 54 0 119 0
28MAY26 2.90 C 0.28 0.28 0.28 0.26 -0.06 47 1 147 -1
28MAY26 3.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 147 0
28MAY26 3.10 C 0.13 0.13 0.13 0.12 -0.06 42 10 104 +10
28MAY26 3.20 C 0.09 0.09 0.09 0.08 -0.04 44 30 388 -20
28MAY26 3.30 C 0.00 0.00 0.00 0.05 -0.04 45 0 2,322 0
28MAY26 3.40 C 0.00 0.00 0.00 0.03 -0.03 46 0 1,325 0
28MAY26 3.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 -0.01 47 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.43 -0.07 94 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.38 -0.07 89 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.33 -0.07 85 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.28 -0.07 81 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.23 -0.07 78 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.18 -0.07 74 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.13 -0.07 70 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.03 -0.07 63 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.94 -0.06 67 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.84 -0.07 60 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.73 -0.08 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.65 -0.06 52 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.56 -0.05 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.48 -0.04 49 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 -0.04 47 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.31 -0.07 41 0 52 0
29JUN26 3.00 C 0.27 0.27 0.27 0.25 -0.07 42 2 83 -2
29JUN26 3.10 C 0.00 0.00 0.00 0.20 -0.06 42 0 26 0
29JUN26 3.20 C 0.18 0.18 0.18 0.16 -0.05 43 3 36 +3
29JUN26 3.30 C 0.13 0.13 0.12 0.12 -0.05 43 11 303 -1
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.03 45 0 844 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 1,137 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.02 46 0 307 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.02 44 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.02 45 0 235 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.02 44 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 44 0 61 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.13 -0.08 53 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.04 -0.08 56 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.94 -0.08 50 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.85 -0.07 50 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.76 -0.07 48 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.67 -0.08 46 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.60 -0.06 49 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.51 -0.07 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.45 -0.04 46 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.39 -0.05 47 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.31 -0.06 43 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.27 -0.05 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.22 -0.05 43 0 0 0
30JUL26 3.30 C 0.21 0.21 0.21 0.18 -0.05 43 1 44 +1
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.03 45 0 9 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.02 45 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.01 46 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
28AUG26 2.00 C 0.00 0.00 0.00 1.14 -0.08 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.04 -0.09 45 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.95 -0.08 46 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.86 -0.08 45 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.77 -0.09 43 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.69 -0.08 44 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.61 -0.08 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.55 -0.07 45 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.48 -0.06 44 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.42 -0.06 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.37 -0.05 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.32 -0.05 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.28 -0.05 45 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.24 -0.05 45 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.18 -0.04 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.16 -0.03 47 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 -0.09 41 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 1.05 -0.09 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.96 -0.09 42 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 -0.09 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.79 -0.08 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.71 -0.08 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 -0.06 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.06 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 -0.05 46 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.05 45 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.04 46 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.04 46 0 1,010 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 -0.04 46 0 1,045 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 -0.04 46 0 134 0
29SEP26 3.40 C 0.27 0.27 0.27 0.26 -0.03 47 2 646 +2
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.04 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.03 47 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 -0.02 47 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 -0.02 48 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.02 48 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.02 48 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.02 47 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.02 48 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.01 48 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.01 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.01 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.16 -0.09 36 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.08 -0.09 39 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 -0.08 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.92 -0.09 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 -0.08 41 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 -0.08 41 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 -0.07 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.07 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.06 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 -0.07 43 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.06 44 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.06 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 -0.06 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 -0.05 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.35 -0.05 44 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 -0.05 45 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.30 -0.04 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.04 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 -0.05 45 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.04 45 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 -0.04 45 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.03 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 255 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.03 46 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.21 -0.08 41 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.13 -0.09 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.06 -0.07 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.99 -0.08 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 -0.08 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.07 43 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 -0.07 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 -0.08 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 -0.06 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.07 44 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 -0.08 44 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.55 -0.06 44 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 -0.07 44 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 -0.06 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.45 -0.05 46 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 -0.05 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 -0.05 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.34 -0.05 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 -0.04 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 -0.04 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.04 46 0 450 0
TOTAL CALL 60 16,123 -8
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 48 0 545 0
28MAY26 2.90 P 0.03 0.03 0.03 0.04 +0.01 49 50 740 +50
28MAY26 3.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 3,009 0
28MAY26 3.10 P 0.09 0.09 0.09 0.11 +0.03 48 40 147 +40
28MAY26 3.20 P 0.00 0.00 0.00 0.16 +0.03 45 0 535 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 +0.03 42 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 +0.04 41 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.39 +0.05 42 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.08 +0.06 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.18 +0.06 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 89 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 134 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 46 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 45 0 171 0
29JUN26 2.70 P 0.04 0.04 0.04 0.05 +0.01 45 2 403 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 +0.01 44 0 191 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 +0.02 44 0 438 0
29JUN26 3.00 P 0.13 0.13 0.13 0.13 +0.02 42 155 639 +100
29JUN26 3.10 P 0.00 0.00 0.00 0.19 +0.03 45 0 8,020 0
29JUN26 3.20 P 0.00 0.00 0.00 0.24 +0.04 43 0 117 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 +0.05 45 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.37 +0.04 42 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.45 +0.04 43 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.55 +0.07 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 +0.07 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.71 +0.05 44 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.80 +0.05 43 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.91 +0.07 52 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.99 +0.06 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.09 +0.06 45 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.20 +0.08 57 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 45 0
30JUL26 2.60 P 0.00 0.00 0.00 0.06 +0.01 44 0 57 0
30JUL26 2.70 P 0.00 0.00 0.00 0.08 +0.01 43 0 6 0
30JUL26 2.80 P 0.00 0.00 0.00 0.11 +0.01 43 0 68 0
30JUL26 2.90 P 0.00 0.00 0.00 0.15 +0.02 44 0 320 0
30JUL26 3.00 P 0.00 0.00 0.00 0.19 +0.02 44 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.24 +0.03 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.30 +0.04 44 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.37 +0.05 46 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.43 +0.04 45 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.51 +0.05 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.59 +0.05 47 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.67 +0.06 47 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.74 +0.05 44 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.83 +0.06 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.92 +0.06 45 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.02 +0.07 48 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 +0.01 49 0 1 0
28AUG26 2.20 P 0.03 0.03 0.03 0.03 0.00 49 3 3 +3
28AUG26 2.30 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.10 +0.01 47 0 1 0
28AUG26 2.70 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.16 +0.01 46 0 2 0
28AUG26 2.90 P 0.00 0.00 0.00 0.21 +0.02 48 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.49 +0.04 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.56 +0.04 48 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.64 +0.04 49 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.72 +0.05 50 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 0.80 +0.05 50 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.89 +0.06 52 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.97 +0.05 51 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.07 +0.07 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 +0.01 50 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 +0.01 48 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 +0.01 48 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 +0.01 47 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 +0.02 48 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 +0.03 48 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 +0.03 48 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 +0.03 48 0 228 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.03 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 +0.04 48 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 +0.04 49 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 +0.05 49 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.61 +0.05 50 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.05 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 +0.05 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.84 +0.06 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.92 +0.06 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 +0.07 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.10 +0.07 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.19 +0.07 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.28 +0.07 55 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 +0.07 56 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.46 +0.07 56 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.55 +0.07 56 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.65 +0.08 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 +0.08 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.84 +0.08 60 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 0.00 44 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 0.00 45 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 0.00 45 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 +0.01 47 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 0.00 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.16 +0.01 46 0 465 0
30DEC26 2.60 P 0.00 0.00 0.00 0.20 +0.02 46 0 308 0
30DEC26 2.70 P 0.00 0.00 0.00 0.24 +0.02 47 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.27 +0.01 45 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.33 +0.02 47 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.38 +0.03 47 0 175 0
30DEC26 3.10 P 0.42 0.42 0.42 0.43 +0.02 46 10 144 +10
30DEC26 3.20 P 0.00 0.00 0.00 0.49 +0.03 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 +0.03 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 +0.04 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 +0.05 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.76 +0.05 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 +0.04 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 +0.04 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.99 +0.05 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 +0.05 49 0 7 0
30DEC26 4.10 P 0.00 0.00 0.00 1.15 +0.05 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.24 +0.05 50 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.32 +0.05 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.41 +0.05 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.50 +0.05 51 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.59 +0.06 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 0.00 46 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.10 +0.01 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 0.00 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 +0.01 46 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.18 +0.01 46 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.22 +0.01 46 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.26 +0.02 46 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.30 +0.02 46 0 127 0
30MAR27 2.80 P 0.00 0.00 0.00 0.35 +0.03 47 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.40 +0.03 47 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.44 +0.02 46 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.50 +0.02 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.56 +0.03 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.63 +0.04 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.69 +0.04 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.76 +0.04 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.83 +0.04 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.90 +0.03 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.98 +0.04 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 +0.04 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.13 +0.04 48 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.21 +0.04 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.29 +0.04 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.38 +0.05 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.46 +0.05 49 0 10 0
TOTAL PUT 260 27,477 +203
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 46.34
28MAY26 37.00 C 0.00 0.00 0.00 9.35 -0.65 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.38 -0.62 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.38 -0.63 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.39 -0.62 30 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 5.41 -0.61 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.45 -0.60 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.54 -0.57 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.70 -0.53 30 0 7 0
28MAY26 45.00 C 0.00 0.00 0.00 1.96 -0.55 30 0 126 0
28MAY26 46.00 C 1.46 1.46 1.46 1.32 -0.48 29 1 234 0
28MAY26 47.00 C 0.00 0.00 0.00 0.85 -0.33 29 0 148 0
28MAY26 48.00 C 0.00 0.00 0.00 0.52 -0.25 30 0 202 0
28MAY26 49.00 C 0.00 0.00 0.00 0.30 -0.17 30 0 190 0
28MAY26 50.00 C 0.21 0.21 0.21 0.17 -0.10 30 4 322 +4
28MAY26 52.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 283 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.45 -0.57 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.46 -0.57 40 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.43 -0.61 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.46 -0.61 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.54 -0.59 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.66 -0.57 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.85 -0.54 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.12 -0.50 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 2.46 -0.48 32 0 311 0
29JUN26 46.00 C 2.05 2.05 2.05 1.92 -0.42 32 8 209 0
29JUN26 47.00 C 0.00 0.00 0.00 1.48 -0.36 32 0 300 0
29JUN26 48.00 C 0.00 0.00 0.00 1.13 -0.30 32 0 480 0
29JUN26 49.00 C 0.94 0.94 0.94 0.86 -0.23 32 15 243 0
29JUN26 50.00 C 0.00 0.00 0.00 0.65 -0.16 32 0 74 0
29JUN26 52.50 C 0.00 0.00 0.00 0.29 -0.11 32 0 84 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 131 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.54 -0.49 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.58 -0.47 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.50 -0.60 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.60 -0.58 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.75 -0.55 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.97 -0.52 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.27 -0.46 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.64 -0.43 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.07 -0.45 33 0 40 0
30JUL26 46.00 C 0.00 0.00 0.00 2.59 -0.39 33 0 55 0
30JUL26 47.00 C 2.33 2.33 2.33 2.17 -0.30 34 15 80 -11
30JUL26 48.00 C 0.00 0.00 0.00 1.81 -0.31 34 0 69 0
30JUL26 49.00 C 0.00 0.00 0.00 1.51 -0.27 34 0 51 0
30JUL26 50.00 C 0.00 0.00 0.00 1.26 -0.21 34 0 21 0
30JUL26 52.50 C 0.00 0.00 0.00 0.75 -0.15 34 0 66 0
30JUL26 55.00 C 0.00 0.00 0.00 0.43 -0.09 34 0 32 0
30JUL26 57.50 C 0.30 0.30 0.30 0.24 -0.05 34 6 57 0
30JUL26 60.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.61 -0.48 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.71 -0.34 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.84 -0.26 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.89 -0.54 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.15 -0.50 36 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.45 -0.48 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.83 -0.44 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.26 -0.40 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.75 -0.43 36 0 27 0
28AUG26 46.00 C 0.00 0.00 0.00 3.29 -0.39 35 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.87 -0.36 36 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.51 -0.32 36 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 2.19 -0.29 36 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.90 -0.26 36 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 1.30 -0.19 36 0 31 0
28AUG26 55.00 C 0.00 0.00 0.00 0.86 -0.14 36 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 0.56 -0.10 36 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.36 -0.06 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.69 -0.40 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.83 -0.33 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.01 -0.39 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.45 -0.46 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.77 -0.46 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.18 -0.41 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.59 -0.41 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.08 -0.36 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.44 -0.35 37 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 4.01 -0.31 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.60 -0.30 37 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.24 -0.25 37 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.90 -0.25 38 0 0 0
29SEP26 50.00 C 2.46 2.46 2.46 2.58 -0.23 38 1 16 +1
29SEP26 52.50 C 0.00 0.00 0.00 1.93 -0.18 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.42 -0.15 38 0 410 0
29SEP26 57.50 C 0.92 0.92 0.92 1.06 -0.13 38 1 553 +1
29SEP26 60.00 C 0.00 0.00 0.00 0.77 -0.10 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.55 -0.08 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 -0.05 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.28 -0.02 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 -0.02 39 0 6 0
29SEP26 75.00 C 0.12 0.12 0.12 0.10 -0.01 39 1 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.07 -0.52 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.39 -0.50 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.76 -0.48 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.13 -0.48 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.80 -0.46 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.23 -0.46 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.69 -0.42 37 0 10 0
30DEC26 44.00 C 0.00 0.00 0.00 6.01 -0.60 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.53 -0.40 35 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.11 -0.36 36 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 4.71 -0.36 36 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 4.31 -0.35 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 3.98 -0.31 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.65 -0.31 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.93 -0.27 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.34 -0.21 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.90 -0.14 37 0 20 0
30DEC26 60.00 C 1.41 1.41 1.41 1.51 -0.17 37 3 8 +3
30DEC26 62.50 C 0.00 0.00 0.00 1.19 -0.14 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.92 -0.12 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.72 -0.11 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.57 -0.07 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.44 -0.06 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.05 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.27 -0.04 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.87 -0.48 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.25 -0.48 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.63 -0.48 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.06 -0.45 35 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 8.52 -0.44 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.97 -0.45 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.49 -0.41 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.02 -0.41 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.55 -0.41 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 6.15 -0.35 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.75 -0.36 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.41 -0.30 36 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.00 -0.32 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.68 -0.31 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.91 -0.27 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.27 -0.26 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.73 -0.22 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.32 -0.13 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.95 -0.10 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.64 -0.08 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.36 -0.12 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.13 -0.10 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.93 -0.10 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.74 -0.10 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.63 -0.06 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.43 -0.05 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
TOTAL CALL 55 9,661 -2
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 118 0
28MAY26 41.00 P 0.09 0.09 0.09 0.03 +0.01 31 7 99 -7
28MAY26 42.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 141 0
28MAY26 43.00 P 0.24 0.24 0.24 0.15 +0.04 30 2 167 -2
28MAY26 44.00 P 0.37 0.37 0.37 0.32 +0.09 31 12 260 0
28MAY26 45.00 P 0.00 0.00 0.00 0.59 +0.15 31 0 187 0
28MAY26 46.00 P 0.92 1.00 0.92 1.00 +0.23 31 111 402 +101
28MAY26 47.00 P 0.00 0.00 0.00 1.51 +0.31 31 0 641 0
28MAY26 48.00 P 0.00 0.00 0.00 2.18 +0.42 31 0 430 0
28MAY26 49.00 P 0.00 0.00 0.00 2.93 +0.46 30 0 247 0
28MAY26 50.00 P 0.00 0.00 0.00 3.79 +0.52 30 0 308 0
28MAY26 52.50 P 0.00 0.00 0.00 6.17 +0.61 31 0 119 0
28MAY26 55.00 P 0.00 0.00 0.00 8.71 +0.67 48 0 17 0
28MAY26 57.50 P 0.00 0.00 0.00 11.16 +0.51 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.66 +0.38 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.16 +0.50 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.66 +0.48 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.16 +0.48 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.66 +0.46 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.16 +0.50 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.66 +0.52 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.16 +0.48 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.66 +0.39 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.16 +0.50 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.72 +0.56 139 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.21 +0.53 143 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 +0.03 33 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 0.38 +0.06 33 0 104 0
29JUN26 41.00 P 0.59 0.59 0.59 0.57 +0.08 33 10 60 +10
29JUN26 42.00 P 0.00 0.00 0.00 0.82 +0.11 33 0 90 0
29JUN26 43.00 P 0.00 0.00 0.00 1.14 +0.14 33 0 64 0
29JUN26 44.00 P 0.00 0.00 0.00 1.55 +0.20 33 0 116 0
29JUN26 45.00 P 1.80 1.96 1.80 2.01 +0.27 33 3 234 +3
29JUN26 46.00 P 2.43 2.43 2.43 2.54 +0.31 33 9 135 +9
29JUN26 47.00 P 0.00 0.00 0.00 3.15 +0.36 33 0 336 0
29JUN26 48.00 P 0.00 0.00 0.00 3.84 +0.42 33 0 247 0
29JUN26 49.00 P 0.00 0.00 0.00 4.55 +0.42 32 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.34 +0.45 32 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 7.52 +0.53 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.86 +0.44 32 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.30 +0.43 32 0 47 0
29JUN26 60.00 P 14.65 14.65 14.65 14.77 +0.57 29 1 646 -1
29JUN26 62.50 P 0.00 0.00 0.00 17.26 +0.38 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.74 +0.28 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 22.24 +0.30 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.72 +0.27 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 27.23 +0.29 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.73 +0.46 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.23 +0.31 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.70 +0.27 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.22 +0.30 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.69 +0.27 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.21 +0.29 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.70 +0.29 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.18 +0.45 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.70 +0.30 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.30 +0.05 34 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.44 +0.07 34 0 8 0
30JUL26 39.00 P 0.65 0.65 0.65 0.61 +0.10 34 8 12 +8
30JUL26 40.00 P 0.00 0.00 0.00 0.82 +0.11 34 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 1.08 +0.13 34 0 87 0
30JUL26 42.00 P 0.00 0.00 0.00 1.41 +0.17 34 0 93 0
30JUL26 43.00 P 0.00 0.00 0.00 1.79 +0.21 34 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 2.19 +0.22 34 0 118 0
30JUL26 45.00 P 0.00 0.00 0.00 2.66 +0.26 34 0 196 0
30JUL26 46.00 P 0.00 0.00 0.00 3.19 +0.30 34 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.78 +0.34 34 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.43 +0.38 34 0 88 0
30JUL26 49.00 P 0.00 0.00 0.00 5.12 +0.40 33 0 35 0
30JUL26 50.00 P 0.00 0.00 0.00 5.86 +0.43 34 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.87 +0.49 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.98 +0.21 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.31 +0.26 28 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.77 +0.29 24 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.26 +0.33 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.74 +0.28 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.24 +0.30 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.72 +0.27 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.23 +0.29 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.59 +0.07 36 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.80 +0.09 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.03 +0.11 36 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 1.30 +0.12 36 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.63 +0.17 36 0 48 0
28AUG26 42.00 P 0.00 0.00 0.00 1.97 +0.18 36 0 90 0
28AUG26 43.00 P 0.00 0.00 0.00 2.35 +0.20 36 0 95 0
28AUG26 44.00 P 0.00 0.00 0.00 2.78 +0.23 35 0 30 0
28AUG26 45.00 P 0.00 0.00 0.00 3.26 +0.26 35 0 16 0
28AUG26 46.00 P 0.00 0.00 0.00 3.79 +0.29 35 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 4.38 +0.34 35 0 73 0
28AUG26 48.00 P 0.00 0.00 0.00 5.01 +0.37 35 0 21 0
28AUG26 49.00 P 0.00 0.00 0.00 5.69 +0.36 35 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 6.41 +0.40 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.23 +0.18 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.29 +0.19 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.50 +0.22 32 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.81 +0.21 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.26 +0.26 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.74 +0.28 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.24 +0.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.06 +0.10 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.32 +0.13 39 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.60 +0.14 39 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.94 +0.18 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.28 +0.18 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.71 +0.23 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.13 +0.22 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.64 +0.28 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.14 +0.27 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.72 +0.32 40 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.31 +0.33 40 1 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.78 +0.21 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.62 +0.38 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.31 +0.40 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.20 +0.46 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.24 +0.49 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.42 +0.52 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.72 +0.56 45 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.10 +0.59 48 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.54 +0.60 51 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.03 +0.62 54 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.54 +0.62 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.98 +0.52 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.42 +0.41 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.88 +0.39 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.33 +0.38 66 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.79 +0.23 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.26 +0.38 69 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.73 +0.38 71 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.19 +0.37 72 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.66 +0.37 74 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.13 +0.37 75 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.69 +0.14 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.99 +0.11 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.34 +0.13 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.69 +0.13 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.11 +0.17 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.54 +0.17 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.01 +0.21 38 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.52 +0.22 38 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 5.03 +0.22 38 1 38 +1
30DEC26 46.00 P 0.00 0.00 0.00 5.61 +0.26 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.21 +0.27 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.81 +0.27 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.48 +0.31 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.16 +0.32 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.97 +0.37 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.92 +0.42 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.99 +0.45 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.17 +0.48 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.45 +0.52 43 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.79 +0.54 44 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 23.21 +0.57 46 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 25.67 +0.60 48 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.10 +0.54 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.51 +0.44 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.95 +0.35 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.39 +0.24 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.84 +0.23 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.28 +0.28 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.75 +0.22 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.21 +0.23 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.68 +0.38 61 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.32 +0.13 37 0 8 0
30MAR27 38.00 P 0.00 0.00 0.00 2.67 +0.13 37 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 3.03 +0.13 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.45 +0.18 37 0 4 0
30MAR27 41.00 P 4.12 4.12 4.12 3.88 +0.17 37 5 25 +5
30MAR27 42.00 P 0.00 0.00 0.00 4.32 +0.18 38 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 4.82 +0.21 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.34 +0.22 38 0 1 0
30MAR27 45.00 P 6.15 6.15 6.15 5.86 +0.22 38 3 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.45 +0.27 38 0 29 0
30MAR27 47.00 P 0.00 0.00 0.00 7.05 +0.27 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.65 +0.27 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.30 +0.32 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.98 +0.33 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.73 +0.37 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.61 +0.38 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.62 +0.43 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.71 +0.45 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.91 +0.48 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.17 +0.52 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.50 +0.53 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.89 +0.57 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.25 +0.50 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.64 +0.44 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.04 +0.34 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.46 +0.31 49 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.89 +0.28 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.32 +0.20 51 0 0 0
TOTAL PUT 173 11,081 +127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 74.15
15MAY26 49.00 C 0.00 0.00 0.00 25.17 -2.62 213 0 1 0
15MAY26 50.00 C 0.00 0.00 0.00 24.17 -2.62 203 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 21.67 -2.62 180 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 19.18 -2.62 168 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 16.69 -2.61 153 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 14.20 -2.61 135 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 11.72 -2.60 119 0 0 0
15MAY26 65.00 C 8.45 8.45 8.45 9.29 -2.57 110 4 9 0
15MAY26 67.50 C 7.00 7.00 5.30 7.14 -2.42 121 36 19 -31
15MAY26 70.00 C 5.65 5.65 3.80 4.84 -2.43 101 12 49 -2
15MAY26 72.50 C 3.00 3.37 2.40 3.23 -1.99 106 29 163 +12
15MAY26 75.00 C 2.00 2.40 1.31 1.91 -1.57 104 205 486 +37
15MAY26 77.50 C 1.50 1.50 0.78 1.03 -1.19 104 105 410 -5
15MAY26 80.00 C 0.63 0.84 0.40 0.50 -0.80 103 222 490 +10
15MAY26 82.50 C 0.35 0.46 0.25 0.22 -0.49 103 94 178 +32
15MAY26 85.00 C 0.15 0.28 0.15 0.09 -0.27 103 17 163 +13
15MAY26 87.50 C 0.17 0.17 0.13 0.04 -0.13 106 4 81 +3
15MAY26 90.00 C 0.07 0.10 0.05 0.02 -0.06 110 51 123 +30
15MAY26 92.50 C 0.03 0.03 0.03 0.01 -0.02 114 4 120 0
15MAY26 95.00 C 0.01 0.01 0.01 0.01 -0.01 126 9 63 -5
15MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 138 0 24 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 149 0 50 0
22MAY26 50.00 C 0.00 0.00 0.00 24.55 -2.44 159 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 22.24 -2.25 156 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 19.77 -2.24 141 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 16.79 -2.74 86 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 14.70 -2.36 104 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 12.26 -2.06 92 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 9.65 -2.27 71 0 0 0
22MAY26 67.50 C 7.30 7.45 7.30 7.51 -2.05 69 5 7 +5
22MAY26 70.00 C 5.65 5.77 4.40 5.67 -2.05 69 35 35 +35
22MAY26 72.50 C 0.00 0.00 0.00 4.16 -1.72 70 0 1 0
22MAY26 75.00 C 3.00 3.40 2.67 2.98 -1.41 72 48 27 +21
22MAY26 77.50 C 1.87 2.42 1.52 2.06 -1.14 72 63 63 +19
22MAY26 80.00 C 1.27 1.75 1.04 1.34 -0.89 72 62 37 +23
22MAY26 82.50 C 0.88 1.21 0.88 0.84 -0.65 72 15 20 +1
22MAY26 85.00 C 0.62 0.77 0.62 0.50 -0.46 71 16 28 +9
22MAY26 87.50 C 0.56 0.56 0.56 0.29 -0.31 71 3 9 +1
22MAY26 90.00 C 0.42 0.42 0.42 0.17 -0.19 72 1 12 +1
22MAY26 92.50 C 0.00 0.00 0.00 0.09 -0.12 71 0 97 0
22MAY26 95.00 C 0.08 0.18 0.08 0.05 -0.07 72 3 32 -1
22MAY26 97.50 C 0.13 0.13 0.13 0.03 -0.04 73 8 8 +8
22MAY26 100.00 C 0.00 0.00 0.00 0.02 -0.02 75 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 39.48 -2.53 205 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 38.41 -2.40 188 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 37.42 -2.59 183 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 36.42 -2.59 177 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 35.66 -2.36 196 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 34.35 -2.67 155 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 33.46 -2.56 163 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 32.41 -2.62 151 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 31.37 -2.66 141 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 30.47 -2.56 147 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 29.51 -2.52 145 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 28.25 -2.78 104 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 27.26 -2.78 102 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 26.21 -2.83 78 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 25.43 -2.61 116 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.55 -2.49 121 0 33 0
28MAY26 52.50 C 0.00 0.00 0.00 22.24 -2.25 120 0 87 0
28MAY26 55.00 C 0.00 0.00 0.00 19.77 -2.30 108 0 84 0
28MAY26 57.50 C 0.00 0.00 0.00 16.79 -2.74 64 0 231 0
28MAY26 60.00 C 16.00 16.00 15.02 14.70 -2.36 80 2 318 0
28MAY26 62.50 C 11.70 11.70 11.70 12.42 -1.90 76 5 425 -5
28MAY26 65.00 C 9.53 9.80 8.11 9.83 -2.60 60 28 229 -9
28MAY26 67.50 C 7.60 7.60 7.60 7.80 -1.94 60 3 317 0
28MAY26 70.00 C 6.00 6.00 6.00 6.17 -1.82 63 3 913 +2
28MAY26 72.50 C 4.35 5.12 4.15 4.61 -1.51 62 40 437 +9
28MAY26 75.00 C 3.30 3.80 2.85 3.42 -1.44 62 46 447 +19
28MAY26 77.50 C 2.44 2.90 1.96 2.52 -1.07 64 98 321 -11
28MAY26 80.00 C 1.63 2.13 1.35 1.75 -0.83 64 225 2,386 -84
28MAY26 82.50 C 1.22 1.53 1.19 1.18 -0.62 63 93 531 +29
28MAY26 85.00 C 0.94 1.11 0.74 0.77 -0.46 63 249 633 +47
28MAY26 87.50 C 0.72 0.79 0.72 0.49 -0.32 63 11 688 0
28MAY26 90.00 C 0.48 0.64 0.45 0.31 -0.22 63 82 629 -18
28MAY26 92.50 C 0.35 0.47 0.31 0.19 -0.14 63 24 205 -1
28MAY26 95.00 C 0.25 0.32 0.25 0.11 -0.10 63 9 369 0
28MAY26 97.50 C 0.00 0.00 0.00 0.07 -0.06 63 0 105 0
28MAY26 100.00 C 0.15 0.19 0.13 0.04 -0.04 63 11 116 -1
28MAY26 102.50 C 0.13 0.13 0.11 0.03 -0.02 65 7 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 76 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 158 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 89 0 226 0
29JUN26 30.00 C 0.00 0.00 0.00 44.99 -2.15 165 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 43.28 -2.97 95 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 42.24 -2.95 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 41.51 -2.70 120 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 40.21 -2.77 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 39.48 -2.66 110 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 38.79 -2.16 125 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.00 -2.22 130 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 36.68 -2.44 111 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 35.66 -2.56 106 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 34.35 -2.67 77 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 33.80 -2.31 105 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 32.79 -2.37 101 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 31.75 -2.28 96 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.91 -2.21 98 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 29.92 -2.11 95 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 28.48 -2.55 71 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.36 -2.75 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.40 -3.25 59 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 26.13 -2.51 87 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 24.83 -2.30 75 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 22.24 -2.87 64 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 19.77 -2.58 58 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 17.14 -2.77 46 0 143 0
29JUN26 60.00 C 0.00 0.00 0.00 14.83 -2.71 45 0 1,029 0
29JUN26 62.50 C 0.00 0.00 0.00 12.89 -1.90 49 0 516 0
29JUN26 65.00 C 0.00 0.00 0.00 10.96 -2.12 49 0 282 0
29JUN26 67.50 C 9.30 9.34 9.30 9.34 -1.90 51 5 450 0
29JUN26 70.00 C 7.70 7.70 7.22 7.68 -1.80 50 35 1,106 +31
29JUN26 72.50 C 6.05 6.56 6.05 6.52 -1.51 52 31 446 -16
29JUN26 75.00 C 5.40 5.63 4.60 5.37 -1.43 53 39 1,907 +5
29JUN26 77.50 C 4.30 4.87 3.80 4.45 -1.14 54 25 881 +7
29JUN26 80.00 C 3.60 4.03 3.07 3.56 -1.09 54 285 1,130 -40
29JUN26 82.50 C 2.86 3.30 2.86 2.82 -0.93 53 44 247 +18
29JUN26 85.00 C 2.40 2.79 2.30 2.21 -0.79 53 59 546 -24
29JUN26 87.50 C 2.01 2.10 2.01 1.72 -0.66 53 2 359 0
29JUN26 90.00 C 1.63 2.00 1.52 1.33 -0.54 53 62 1,399 -14
29JUN26 92.50 C 1.69 1.69 1.48 1.01 -0.45 53 33 455 +18
29JUN26 95.00 C 1.26 1.30 1.26 0.77 -0.36 53 17 301 +17
29JUN26 97.50 C 0.00 0.00 0.00 0.58 -0.29 53 0 147 0
29JUN26 100.00 C 0.00 0.00 0.00 0.43 -0.23 53 0 227 0
29JUN26 102.50 C 0.85 0.85 0.85 0.32 -0.18 53 15 595 +15
29JUN26 105.00 C 0.00 0.00 0.00 0.24 -0.14 53 0 42 0
29JUN26 107.50 C 0.63 0.63 0.60 0.18 -0.10 53 39 94 +23
29JUN26 110.00 C 0.56 0.56 0.56 0.13 -0.08 53 30 100 +30
29JUN26 112.50 C 0.00 0.00 0.00 0.10 -0.06 53 0 33 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 16 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 -0.04 53 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 45 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 23 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 113 0
29JUN26 127.50 C 0.12 0.12 0.12 0.01 -0.02 51 1 46 -1
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 71 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 140.00 C 0.12 0.12 0.12 0.01 0.00 59 1 63 0
30JUL26 35.00 C 0.00 0.00 0.00 39.74 -2.40 95 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 38.79 -2.44 94 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 38.00 -2.22 99 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 36.68 -2.73 83 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 35.93 -2.29 90 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 34.46 -2.58 62 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 33.80 -2.31 79 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 32.79 -2.37 75 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 31.75 -2.37 71 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 30.91 -2.21 74 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 29.92 -2.27 71 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.50 -2.53 50 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 27.68 -2.43 57 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 26.96 -2.69 64 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.13 -2.51 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.83 -2.40 55 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 22.31 -2.80 49 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 19.96 -2.64 47 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 17.72 -2.63 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.68 -1.89 46 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 14.16 -1.48 51 0 81 0
30JUL26 65.00 C 0.00 0.00 0.00 11.96 -1.86 47 0 110 0
30JUL26 67.50 C 0.00 0.00 0.00 11.01 -1.13 53 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 9.00 -1.92 49 0 66 0
30JUL26 72.50 C 6.77 6.77 6.70 7.85 -1.49 50 10 212 +1
30JUL26 75.00 C 5.97 7.10 5.97 6.79 -1.32 51 16 144 +15
30JUL26 77.50 C 5.85 6.13 5.85 5.86 -1.20 51 53 139 0
30JUL26 80.00 C 4.84 5.13 4.84 4.93 -1.20 51 77 677 +77
30JUL26 82.50 C 0.00 0.00 0.00 4.13 -1.06 51 0 140 0
30JUL26 85.00 C 0.00 0.00 0.00 3.43 -0.95 51 0 101 0
30JUL26 87.50 C 0.00 0.00 0.00 2.84 -0.83 51 0 228 0
30JUL26 90.00 C 3.00 3.00 3.00 2.34 -0.73 51 1 97 0
30JUL26 92.50 C 0.00 0.00 0.00 1.92 -0.63 51 0 58 0
30JUL26 95.00 C 0.00 0.00 0.00 1.57 -0.54 51 0 0 0
30JUL26 97.50 C 1.93 1.93 1.93 1.28 -0.46 51 1 4 -1
30JUL26 100.00 C 0.00 0.00 0.00 1.04 -0.39 51 0 12 0
30JUL26 102.50 C 0.00 0.00 0.00 0.84 -0.33 51 0 40 0
30JUL26 105.00 C 0.00 0.00 0.00 0.68 -0.28 51 0 155 0
28AUG26 35.00 C 0.00 0.00 0.00 39.74 -2.40 78 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 38.79 -2.44 78 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 38.00 -2.22 82 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 36.68 -2.73 67 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 35.93 -2.57 74 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 34.55 -2.50 54 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 33.80 -2.31 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 32.79 -2.37 61 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 31.75 -2.51 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 30.91 -2.45 60 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.92 -2.52 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 28.67 -2.54 47 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.77 -2.73 49 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.96 -2.69 52 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.13 -2.51 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.86 -2.48 45 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.67 -2.44 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.52 -2.08 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.32 -2.47 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.44 -1.84 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.20 -1.25 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.31 -1.61 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.80 -1.55 50 0 33 0
28AUG26 70.00 C 0.00 0.00 0.00 10.18 -1.68 49 0 15 0
28AUG26 72.50 C 7.97 7.97 7.97 9.04 -1.51 50 6 101 0
28AUG26 75.00 C 7.75 7.75 7.75 8.02 -1.35 51 15 43 +2
28AUG26 77.50 C 7.00 7.00 7.00 7.09 -1.22 51 15 74 +13
28AUG26 80.00 C 6.27 6.27 6.26 6.20 -1.17 51 21 118 +9
28AUG26 82.50 C 5.80 5.80 5.63 5.35 -1.10 51 52 67 +37
28AUG26 85.00 C 5.14 5.15 5.14 4.61 -0.99 51 30 45 +30
28AUG26 87.50 C 0.00 0.00 0.00 3.96 -0.89 51 0 15 0
28AUG26 90.00 C 3.86 3.86 3.86 3.39 -0.79 51 15 30 +15
28AUG26 92.50 C 0.00 0.00 0.00 2.90 -0.70 51 0 60 0
28AUG26 95.00 C 0.00 0.00 0.00 2.47 -0.62 51 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 2.10 -0.55 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.78 -0.49 51 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 1.51 -0.42 51 0 7 0
28AUG26 105.00 C 0.00 0.00 0.00 1.28 -0.37 51 0 180 0
29SEP26 35.00 C 0.00 0.00 0.00 39.74 -2.74 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.79 -2.72 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.00 -2.54 70 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 36.81 -2.60 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 35.93 -2.67 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.84 -2.79 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.80 -2.86 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.79 -2.90 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.85 -2.87 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.93 -2.83 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 30.04 -2.62 52 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 29.13 -2.51 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.08 -2.42 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.03 -2.71 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.28 -2.53 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.29 -2.58 46 0 24 0
29SEP26 52.50 C 0.00 0.00 0.00 23.07 -2.53 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 20.94 -2.47 45 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 18.98 -2.35 46 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 17.12 -2.24 46 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 15.41 -2.01 46 0 161 0
29SEP26 65.00 C 0.00 0.00 0.00 14.41 -1.14 51 0 635 0
29SEP26 67.50 C 0.00 0.00 0.00 12.49 -1.80 48 0 928 0
29SEP26 70.00 C 11.13 11.50 11.01 11.15 -1.71 48 15 1,656 -7
29SEP26 72.50 C 0.00 0.00 0.00 10.05 -1.54 49 0 1,093 0
29SEP26 75.00 C 0.00 0.00 0.00 9.00 -1.44 49 0 161 0
29SEP26 77.50 C 0.00 0.00 0.00 8.09 -1.29 50 0 94 0
29SEP26 80.00 C 7.48 7.48 7.10 7.20 -1.22 50 23 2,368 0
29SEP26 82.50 C 0.00 0.00 0.00 6.34 -1.17 50 0 267 0
29SEP26 85.00 C 5.65 5.65 5.65 5.57 -1.07 50 1 99 0
29SEP26 87.50 C 0.00 0.00 0.00 4.88 -0.99 50 0 35 0
29SEP26 90.00 C 4.55 4.74 4.18 4.27 -0.90 50 17 124 +16
29SEP26 92.50 C 3.79 3.79 3.79 3.73 -0.81 50 1 137 0
29SEP26 95.00 C 3.81 3.91 3.80 3.25 -0.74 50 49 132 +34
29SEP26 97.50 C 0.00 0.00 0.00 2.83 -0.67 50 0 183 0
29SEP26 100.00 C 3.25 3.25 3.20 2.46 -0.60 49 14 80 +8
29SEP26 102.50 C 2.98 2.98 2.98 2.14 -0.54 49 20 59 +20
29SEP26 105.00 C 0.00 0.00 0.00 1.85 -0.49 49 0 68 0
29SEP26 107.50 C 0.00 0.00 0.00 1.61 -0.43 49 0 7 0
29SEP26 110.00 C 2.30 2.30 2.30 1.39 -0.38 49 1 120 +1
29SEP26 112.50 C 0.00 0.00 0.00 1.20 -0.34 49 0 6 0
29SEP26 115.00 C 1.78 1.78 1.78 1.04 -0.30 49 20 38 +20
29SEP26 117.50 C 0.00 0.00 0.00 0.90 -0.27 49 0 50 0
29SEP26 120.00 C 0.00 0.00 0.00 0.77 -0.24 49 0 141 0
30DEC26 35.00 C 0.00 0.00 0.00 40.19 -2.75 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.11 -2.87 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 38.22 -2.81 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.12 -2.82 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.42 -2.44 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 35.41 -2.52 52 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 34.48 -2.37 51 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 33.70 -2.61 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 32.60 -2.60 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.64 -2.63 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 30.79 -2.47 48 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 29.98 -2.39 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 29.08 -2.48 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.30 -2.45 48 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 27.33 -2.47 47 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 26.45 -2.49 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 24.47 -2.27 46 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 22.59 -2.40 46 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 21.11 -1.93 48 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 19.16 -1.58 46 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 17.59 -1.84 46 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 16.43 -1.65 48 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 15.23 -1.44 49 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 14.08 -1.29 49 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 12.89 -1.36 49 0 2,259 0
30DEC26 75.00 C 0.00 0.00 0.00 11.55 -1.60 48 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 10.63 -1.39 49 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 9.76 -1.35 49 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 8.88 -1.31 49 0 21 0
30DEC26 85.00 C 8.00 8.50 8.00 8.06 -1.24 49 15 74 +4
30DEC26 87.50 C 0.00 0.00 0.00 7.32 -1.16 49 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 6.64 -1.09 49 0 27 0
30DEC26 92.50 C 0.00 0.00 0.00 6.02 -1.02 48 0 43 0
30DEC26 95.00 C 0.00 0.00 0.00 5.45 -0.96 48 0 73 0
30DEC26 97.50 C 0.00 0.00 0.00 4.94 -0.89 48 0 22 0
30DEC26 100.00 C 5.30 5.30 5.30 4.47 -0.83 48 4 79 0
30DEC26 102.50 C 0.00 0.00 0.00 4.04 -0.77 48 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 3.66 -0.71 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.31 -0.54 48 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.99 -0.61 48 0 22 0
30DEC26 112.50 C 0.00 0.00 0.00 2.70 -0.57 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.37 -0.60 48 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 2.14 -0.55 48 0 3 0
30DEC26 120.00 C 2.76 2.76 2.76 1.93 -0.51 48 3 32 0
30MAR27 35.00 C 0.00 0.00 0.00 40.81 -2.57 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 39.74 -2.71 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 38.91 -2.62 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.02 -2.63 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.98 -2.72 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.12 -2.69 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.22 -2.63 50 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 34.37 -2.66 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.48 -2.64 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.60 -2.63 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.72 -2.65 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.91 -2.58 48 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 30.09 -2.43 47 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 29.25 -2.24 47 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 28.50 -2.22 47 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 27.71 -2.76 47 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 25.80 -2.74 46 0 301 0
30MAR27 55.00 C 0.00 0.00 0.00 24.11 -1.34 46 0 613 0
30MAR27 57.50 C 0.00 0.00 0.00 22.34 -2.22 46 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 21.03 -1.93 47 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 19.14 -2.22 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 18.23 -1.70 47 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.93 -1.68 47 0 3 0
30MAR27 70.00 C 15.72 15.72 15.72 15.49 -1.89 46 3 18 +3
30MAR27 72.50 C 0.00 0.00 0.00 14.76 -1.48 48 0 502 0
30MAR27 75.00 C 13.36 13.36 13.36 13.86 -1.42 49 5 1,129 0
30MAR27 77.50 C 0.00 0.00 0.00 12.73 -1.49 48 0 608 0
30MAR27 80.00 C 0.00 0.00 0.00 11.88 -1.32 48 0 58 0
30MAR27 82.50 C 0.00 0.00 0.00 10.99 -1.25 48 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 10.16 -1.18 48 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 9.39 -1.12 48 0 26 0
30MAR27 90.00 C 9.74 9.74 9.74 8.68 -1.06 48 1 52 0
30MAR27 92.50 C 0.00 0.00 0.00 8.02 -1.00 48 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 7.41 -0.94 48 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 6.84 -0.89 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.32 -0.83 48 0 10 0
30MAR27 102.50 C 6.80 6.80 6.80 5.84 -0.78 48 2 6 +2
30MAR27 105.00 C 0.00 0.00 0.00 5.39 -0.73 48 0 7 0
TOTAL CALL 3,216 48,497 +561
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 8 0
15MAY26 60.00 P 0.02 0.03 0.02 0.01 0.00 113 13 26 +13
15MAY26 62.50 P 0.05 0.05 0.04 0.03 +0.01 107 14 45 +6
15MAY26 65.00 P 0.14 0.18 0.08 0.08 +0.02 100 29 55 +8
15MAY26 67.50 P 0.32 0.54 0.20 0.27 +0.10 101 219 627 +133
15MAY26 70.00 P 0.73 1.27 0.46 0.68 +0.25 101 297 306 +20
15MAY26 72.50 P 1.60 1.90 1.15 1.45 +0.52 100 88 550 +22
15MAY26 75.00 P 2.95 3.83 2.46 2.71 +0.96 102 49 597 -3
15MAY26 77.50 P 4.70 5.90 4.28 4.29 +1.34 100 9 154 -2
15MAY26 80.00 P 0.00 0.00 0.00 6.45 +1.82 110 0 7 0
15MAY26 82.50 P 0.00 0.00 0.00 8.64 +1.98 111 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 10.99 +2.40 114 0 1 0
15MAY26 87.50 P 0.00 0.00 0.00 13.42 +2.44 117 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 15.88 +2.42 120 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 18.36 +2.44 120 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 20.85 +2.45 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 23.35 +2.45 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 25.85 +2.45 0 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.03 +0.01 71 2 7 +2
22MAY26 60.00 P 0.12 0.12 0.12 0.09 +0.04 72 2 2 +2
22MAY26 62.50 P 0.21 0.24 0.21 0.20 +0.08 70 9 10 +8
22MAY26 65.00 P 0.43 0.58 0.39 0.44 +0.17 70 68 68 +65
22MAY26 67.50 P 0.77 1.07 0.62 0.86 +0.31 70 34 51 +27
22MAY26 70.00 P 1.85 1.85 1.29 1.51 +0.51 70 110 111 +61
22MAY26 72.50 P 1.90 3.10 1.90 2.42 +0.73 69 19 26 +4
22MAY26 75.00 P 3.69 4.21 3.69 3.74 +1.11 70 11 16 -1
22MAY26 77.50 P 0.00 0.00 0.00 5.26 +1.35 70 0 11 0
22MAY26 80.00 P 0.00 0.00 0.00 7.26 +1.75 75 0 0 0
22MAY26 82.50 P 9.15 9.15 9.15 9.30 +1.95 77 2 2 +2
22MAY26 85.00 P 0.00 0.00 0.00 11.58 +2.20 82 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 13.76 +2.25 80 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 15.97 +2.19 71 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 18.41 +2.07 72 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 20.87 +2.39 71 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 23.35 +2.42 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 25.85 +2.13 0 0 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 0.00 128 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 213 0
28MAY26 48.00 P 0.02 0.02 0.02 0.01 0.00 79 4 218 0
28MAY26 49.00 P 0.03 0.03 0.03 0.01 0.00 76 1 93 -1
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 151 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 573 0
28MAY26 55.00 P 0.05 0.07 0.05 0.03 +0.01 64 34 1,349 +30
28MAY26 57.50 P 0.10 0.10 0.10 0.07 +0.03 63 5 693 0
28MAY26 60.00 P 0.17 0.17 0.14 0.16 +0.07 62 3 654 +1
28MAY26 62.50 P 0.30 0.30 0.30 0.35 +0.17 62 7 961 +7
28MAY26 65.00 P 0.49 0.68 0.46 0.66 +0.27 62 77 1,013 -27
28MAY26 67.50 P 0.95 1.26 0.85 1.16 +0.45 62 100 576 -31
28MAY26 70.00 P 1.75 2.30 1.50 1.88 +0.64 61 33 710 +1
28MAY26 72.50 P 2.68 2.88 2.50 2.85 +0.88 61 48 366 +15
28MAY26 75.00 P 4.04 4.60 4.00 4.21 +1.26 63 6 269 0
28MAY26 77.50 P 5.70 5.70 5.57 5.68 +1.50 62 7 112 -3
28MAY26 80.00 P 0.00 0.00 0.00 7.59 +1.69 65 1 54 -1
28MAY26 82.50 P 0.00 0.00 0.00 9.60 +1.82 67 0 4 0
28MAY26 85.00 P 0.00 0.00 0.00 11.76 +2.00 69 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 13.99 +2.07 70 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.14 +2.04 65 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 18.65 +2.31 72 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.91 +2.27 63 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.55 +2.53 79 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.98 +2.26 80 1 0 -1
28MAY26 102.50 P 0.00 0.00 0.00 28.35 +2.44 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 30.85 +2.45 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 33.39 +2.12 85 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 35.89 +2.49 89 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 38.39 +2.49 94 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 40.88 +2.48 96 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 43.39 +2.49 102 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 45.89 +2.49 106 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 48.39 +2.49 110 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 50.89 +2.49 114 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 122 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 99 0
29JUN26 45.00 P 0.03 0.04 0.03 0.01 0.00 51 6 80 +6
29JUN26 46.00 P 0.04 0.04 0.04 0.02 +0.01 53 1 88 +1
29JUN26 47.00 P 0.04 0.05 0.04 0.03 +0.01 53 3 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 +0.02 54 0 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.02 53 0 332 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.03 53 0 1,216 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 +0.05 52 0 555 0
29JUN26 55.00 P 0.00 0.00 0.00 0.28 +0.09 52 0 2,163 0
29JUN26 57.50 P 0.46 0.46 0.35 0.49 +0.14 52 21 703 +2
29JUN26 60.00 P 0.55 0.75 0.54 0.80 +0.22 52 38 926 +30
29JUN26 62.50 P 1.03 1.05 0.90 1.23 +0.32 52 26 664 +6
29JUN26 65.00 P 1.65 1.76 1.39 1.80 +0.43 52 52 637 +41
29JUN26 67.50 P 2.51 2.51 2.23 2.54 +0.57 52 50 784 -16
29JUN26 70.00 P 3.42 4.00 3.06 3.45 +0.72 51 46 1,591 +13
29JUN26 72.50 P 4.44 5.05 4.27 4.54 +0.88 51 128 1,142 -44
29JUN26 75.00 P 6.06 6.95 5.92 5.95 +1.19 52 57 1,271 +30
29JUN26 77.50 P 8.00 8.67 7.13 7.53 +1.37 53 39 375 +8
29JUN26 80.00 P 8.89 8.89 8.75 9.20 +1.50 54 52 2,637 -15
29JUN26 82.50 P 0.00 0.00 0.00 11.15 +1.71 56 0 125 0
29JUN26 85.00 P 13.20 13.20 13.20 13.13 +1.84 57 2 32 +2
29JUN26 87.50 P 0.00 0.00 0.00 15.22 +1.95 58 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.37 +2.03 59 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 19.59 +2.13 60 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 21.87 +2.20 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.18 +2.25 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.53 +2.31 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 28.88 +2.31 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.91 +1.98 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.71 +2.44 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.89 +2.47 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 38.41 +1.94 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.88 +2.48 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 43.42 +2.03 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.98 +2.58 72 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 48.39 +2.16 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.89 +2.24 71 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 53.35 +2.45 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.85 +2.45 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 58.35 +2.13 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 60.85 +2.45 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 63.35 +2.45 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.92 +2.52 87 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 21 0
30JUL26 43.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.10 +0.03 51 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.13 +0.03 50 1 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.16 +0.04 50 1 194 0
30JUL26 49.00 P 0.00 0.00 0.00 0.20 +0.04 50 0 133 0
30JUL26 50.00 P 0.17 0.17 0.17 0.25 +0.07 50 1 191 +1
30JUL26 52.50 P 0.00 0.00 0.00 0.42 +0.11 50 1 188 0
30JUL26 55.00 P 0.00 0.00 0.00 0.66 +0.16 50 0 200 0
30JUL26 57.50 P 0.68 0.68 0.68 1.00 +0.22 50 8 163 +8
30JUL26 60.00 P 1.07 1.10 1.04 1.45 +0.30 50 14 291 -11
30JUL26 62.50 P 1.53 1.53 1.53 2.02 +0.39 50 1 128 0
30JUL26 65.00 P 2.35 2.35 2.35 2.72 +0.49 49 1 100 0
30JUL26 67.50 P 3.55 3.75 3.10 3.55 +0.59 49 11 95 +1
30JUL26 70.00 P 0.00 0.00 0.00 4.56 +0.74 49 0 97 0
30JUL26 72.50 P 5.65 6.00 5.31 5.73 +0.90 49 57 87 -25
30JUL26 75.00 P 0.00 0.00 0.00 7.11 +1.12 50 0 87 0
30JUL26 77.50 P 0.00 0.00 0.00 8.71 +1.29 51 0 150 0
30JUL26 80.00 P 0.00 0.00 0.00 10.42 +1.43 51 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 12.33 +1.62 53 0 80 0
30JUL26 85.00 P 0.00 0.00 0.00 14.20 +1.72 53 0 30 0
30JUL26 87.50 P 0.00 0.00 0.00 16.20 +1.81 54 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.75 +1.37 50 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 20.43 +2.12 56 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.05 +1.42 51 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.95 +2.37 59 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.25 +2.46 60 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.94 +1.79 52 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.80 +1.99 60 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.08 +0.02 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.10 +0.03 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.13 +0.03 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.16 +0.04 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.19 +0.04 50 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.24 +0.06 50 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.29 +0.07 50 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.35 +0.08 50 0 15 0
28AUG26 49.00 P 0.28 0.28 0.28 0.43 +0.11 50 2 4 +2
28AUG26 50.00 P 0.00 0.00 0.00 0.51 +0.12 50 0 2 0
28AUG26 52.50 P 0.62 0.62 0.55 0.78 +0.18 50 10 23 +2
28AUG26 55.00 P 0.00 0.00 0.00 1.13 +0.25 50 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 1.58 +0.31 50 0 73 0
28AUG26 60.00 P 1.92 1.92 1.92 2.13 +0.38 50 1 64 0
28AUG26 62.50 P 0.00 0.00 0.00 2.80 +0.47 49 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 3.61 +0.61 49 0 34 0
28AUG26 67.50 P 0.00 0.00 0.00 4.53 +0.69 49 0 48 0
28AUG26 70.00 P 5.27 5.27 5.27 5.56 +0.77 49 6 147 0
28AUG26 72.50 P 6.36 6.64 6.36 6.77 +0.95 49 4 86 +4
28AUG26 75.00 P 8.57 8.57 8.57 8.23 +1.19 50 1 52 +1
28AUG26 77.50 P 0.00 0.00 0.00 9.77 +1.28 50 0 39 0
28AUG26 80.00 P 12.15 12.15 10.96 11.45 +1.37 51 8 23 +3
28AUG26 82.50 P 0.00 0.00 0.00 13.32 +1.58 52 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 15.18 +1.66 53 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 17.12 +1.74 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.14 +1.81 54 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.89 +1.59 52 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.96 +1.51 52 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.19 +1.69 53 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.30 +1.51 53 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.57 +1.52 53 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.80 +1.65 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 47 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 +0.04 49 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 +0.04 49 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 +0.03 49 0 52 0
29SEP26 44.00 P 0.26 0.26 0.26 0.28 +0.06 49 5 102 0
29SEP26 45.00 P 0.00 0.00 0.00 0.33 +0.07 49 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 0.40 +0.08 49 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.48 +0.10 49 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.56 +0.10 49 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.66 +0.12 49 0 116 0
29SEP26 50.00 P 0.00 0.00 0.00 0.78 +0.16 49 0 2,699 0
29SEP26 52.50 P 0.00 0.00 0.00 1.11 +0.20 49 0 1,018 0
29SEP26 55.00 P 0.00 0.00 0.00 1.53 +0.25 49 0 932 0
29SEP26 57.50 P 0.00 0.00 0.00 2.05 +0.32 48 0 428 0
29SEP26 60.00 P 0.00 0.00 0.00 2.70 +0.44 48 0 812 0
29SEP26 62.50 P 3.05 3.07 3.05 3.43 +0.49 48 26 678 +4
29SEP26 65.00 P 4.03 4.03 3.87 4.28 +0.57 48 20 1,118 +20
29SEP26 67.50 P 4.80 4.91 4.80 5.27 +0.71 48 4 193 -1
29SEP26 70.00 P 6.08 6.08 6.08 6.33 +0.76 48 3 291 +3
29SEP26 72.50 P 7.40 7.40 7.39 7.57 +0.92 48 7 199 +7
29SEP26 75.00 P 8.83 8.95 8.83 9.05 +1.17 49 5 153 +4
29SEP26 77.50 P 10.38 10.38 10.38 10.62 +1.28 49 4 51 +4
29SEP26 80.00 P 12.05 12.05 12.05 12.30 +1.48 50 4 72 0
29SEP26 82.50 P 0.00 0.00 0.00 14.08 +1.51 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 15.84 +1.51 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 17.84 +1.67 52 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 19.83 +1.79 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 21.86 +1.81 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 23.37 +1.30 50 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 25.64 +1.58 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.34 +2.09 55 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 30.62 +2.02 56 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.68 +2.16 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.02 +2.14 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.29 +2.21 56 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.55 +2.20 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.86 +1.74 56 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.22 +1.95 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.70 +2.42 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 +0.03 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.25 +0.04 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.30 +0.05 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.36 +0.05 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.40 +0.03 47 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.48 +0.05 47 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.57 +0.09 47 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.65 +0.09 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.76 +0.11 47 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 0.88 +0.14 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 1.00 +0.14 47 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.13 +0.15 47 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.29 +0.19 47 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 1.45 +0.19 47 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 1.62 +0.20 47 0 351 0
30DEC26 52.50 P 1.73 1.73 1.73 2.13 +0.28 47 4 206 0
30DEC26 55.00 P 0.00 0.00 0.00 2.70 +0.30 47 0 95 0
30DEC26 57.50 P 0.00 0.00 0.00 3.40 +0.38 47 0 107 0
30DEC26 60.00 P 3.65 3.65 3.65 4.18 +0.46 47 1 228 +1
30DEC26 62.50 P 4.55 4.55 4.55 5.05 +0.51 47 1 53 0
30DEC26 65.00 P 0.00 0.00 0.00 6.03 +0.62 47 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 7.09 +0.67 47 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 8.26 +0.77 47 0 662 0
30DEC26 72.50 P 9.39 9.39 9.39 9.56 +0.89 47 10 671 +10
30DEC26 75.00 P 0.00 0.00 0.00 11.05 +1.10 47 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 12.64 +1.19 48 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 14.29 +1.36 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.07 +1.39 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 17.85 +1.43 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.74 +1.52 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 21.70 +1.74 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.67 +1.74 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.69 +1.82 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 27.75 +1.80 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.83 +1.92 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.45 +1.45 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.65 +1.49 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.32 +2.01 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.52 +2.03 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.65 +1.96 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.92 +2.01 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.93 +1.77 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.47 +2.05 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.39 +0.08 47 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.45 +0.07 47 0 0 0
30MAR27 37.00 P 0.43 0.43 0.43 0.51 +0.07 47 1 2 +1
30MAR27 38.00 P 0.00 0.00 0.00 0.59 +0.07 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.68 +0.08 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.78 +0.12 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.90 +0.15 47 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.03 +0.16 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.15 +0.16 47 0 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.30 +0.19 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.47 +0.23 47 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.64 +0.23 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 1.81 +0.23 47 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.01 +0.27 47 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 2.23 +0.32 47 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.46 +0.33 47 0 380 0
30MAR27 52.50 P 0.00 0.00 0.00 3.06 +0.37 47 0 364 0
30MAR27 55.00 P 3.07 3.07 3.07 3.77 +0.44 46 1 653 +1
30MAR27 57.50 P 0.00 0.00 0.00 4.55 +0.51 46 0 605 0
30MAR27 60.00 P 5.25 5.25 5.25 5.44 +0.59 46 1 79 +1
30MAR27 62.50 P 0.00 0.00 0.00 6.37 +0.63 46 0 1 0
30MAR27 65.00 P 6.86 6.86 6.86 7.45 +0.75 46 1 23 +1
30MAR27 67.50 P 0.00 0.00 0.00 8.53 +0.76 46 0 3 0
30MAR27 70.00 P 9.40 9.40 9.40 9.78 +0.92 46 1 40 +1
30MAR27 72.50 P 0.00 0.00 0.00 11.05 +0.93 46 0 502 0
30MAR27 75.00 P 0.00 0.00 0.00 12.55 +1.13 46 0 1,124 0
30MAR27 77.50 P 0.00 0.00 0.00 14.02 +1.10 46 0 604 0
30MAR27 80.00 P 0.00 0.00 0.00 15.67 +1.18 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 17.51 +1.42 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.30 +1.50 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.13 +1.36 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.13 +1.63 49 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 24.91 +1.47 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.88 +1.56 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.91 +1.62 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.63 +1.33 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.73 +1.39 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.86 +1.45 49 0 0 0
TOTAL PUT 2,050 48,480 +464
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 65.80
28MAY26 42.00 C 0.00 0.00 0.00 23.84 +2.27 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 22.85 +2.31 72 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 21.85 +2.28 66 0 0 0
28MAY26 45.00 C 19.52 19.52 19.52 20.85 +2.30 61 4 3 +1
28MAY26 46.00 C 0.00 0.00 0.00 19.85 +2.35 54 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.85 +2.34 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.85 +2.32 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.85 +2.17 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.86 +2.23 50 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 13.37 +2.25 46 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 10.85 +2.16 0 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 8.53 +2.09 45 0 130 0
28MAY26 60.00 C 5.35 6.25 5.35 6.32 +1.80 44 2 497 0
28MAY26 62.50 C 4.22 4.72 4.22 4.36 +1.48 44 24 269 +9
28MAY26 65.00 C 1.99 2.83 1.94 2.76 +1.04 43 121 329 -35
28MAY26 67.50 C 1.14 1.82 1.14 1.68 +0.74 44 211 814 +94
28MAY26 70.00 C 0.71 1.10 0.68 0.96 +0.49 45 174 735 +56
28MAY26 72.50 C 0.45 0.65 0.45 0.48 +0.27 45 31 492 -11
28MAY26 75.00 C 0.25 0.37 0.25 0.23 +0.14 45 79 265 -2
28MAY26 77.50 C 0.20 0.20 0.20 0.10 +0.06 45 1 118 +1
28MAY26 80.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 117 0
28MAY26 82.50 C 0.07 0.07 0.07 0.02 +0.01 46 2 74 +2
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.84 +2.27 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.94 +2.26 69 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.87 +2.28 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.87 +2.11 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.88 +2.20 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.91 +2.32 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.89 +2.28 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.89 +2.21 41 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 15.91 +2.19 43 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 13.44 +2.24 39 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 11.14 +2.05 42 0 214 0
29JUN26 57.50 C 0.00 0.00 0.00 9.01 +1.90 43 0 262 0
29JUN26 60.00 C 7.00 7.00 7.00 7.08 +1.68 43 3 548 0
29JUN26 62.50 C 0.00 0.00 0.00 5.35 +1.29 42 0 192 0
29JUN26 65.00 C 3.05 4.13 3.05 4.00 +1.09 42 35 1,559 +11
29JUN26 67.50 C 2.69 3.07 2.69 2.98 +0.88 43 58 764 +52
29JUN26 70.00 C 2.21 2.21 2.18 2.19 +0.75 44 5 2,032 0
29JUN26 72.50 C 1.26 1.76 1.26 1.54 +0.57 44 281 1,394 +141
29JUN26 75.00 C 0.98 1.29 0.98 1.06 +0.42 44 80 1,633 +23
29JUN26 77.50 C 0.90 0.90 0.90 0.71 +0.30 43 30 455 +30
29JUN26 80.00 C 0.57 0.70 0.57 0.47 +0.21 43 31 901 +15
29JUN26 82.50 C 0.48 0.50 0.48 0.31 +0.15 43 16 730 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 +0.10 43 0 78 0
29JUN26 87.50 C 0.22 0.29 0.22 0.13 +0.07 44 3 14 0
29JUN26 90.00 C 0.22 0.22 0.22 0.08 +0.04 43 5 75 0
29JUN26 92.50 C 0.16 0.16 0.16 0.05 +0.02 43 10 109 +8
29JUN26 95.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 23.87 +2.30 46 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 22.94 +2.26 58 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 21.87 +2.25 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.87 +2.11 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.89 +2.21 43 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.91 +2.32 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.89 +2.20 38 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.96 +2.28 43 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.01 +2.15 44 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.62 +2.07 41 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 11.54 +1.95 43 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 9.64 +1.82 43 0 85 0
30JUL26 60.00 C 0.00 0.00 0.00 7.93 +1.63 43 0 210 0
30JUL26 62.50 C 5.75 5.75 5.75 6.29 +1.27 42 12 264 0
30JUL26 65.00 C 4.46 4.46 4.46 5.15 +1.17 43 12 144 -4
30JUL26 67.50 C 0.00 0.00 0.00 4.13 +0.99 43 0 218 0
30JUL26 70.00 C 2.79 3.41 2.79 3.33 +0.92 44 21 143 -19
30JUL26 72.50 C 2.25 2.25 2.25 2.62 +0.78 44 2 150 +2
30JUL26 75.00 C 2.05 2.19 2.05 2.03 +0.65 44 3 122 +1
30JUL26 77.50 C 0.00 0.00 0.00 1.55 +0.52 44 0 105 0
30JUL26 80.00 C 1.07 1.35 1.07 1.17 +0.42 44 18 223 -15
30JUL26 82.50 C 0.99 1.11 0.99 0.87 +0.33 44 8 133 +8
30JUL26 85.00 C 0.86 0.86 0.86 0.65 +0.26 44 1 95 0
30JUL26 87.50 C 0.66 0.66 0.66 0.49 +0.20 44 15 17 +15
30JUL26 90.00 C 0.00 0.00 0.00 0.35 +0.15 43 0 6 0
28AUG26 46.00 C 0.00 0.00 0.00 19.89 +2.21 39 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.91 +2.18 39 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.91 +1.99 37 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.12 +2.01 44 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 16.10 +1.89 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.19 +2.07 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.13 +1.76 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.63 +1.86 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.11 +1.72 46 0 0 0
28AUG26 62.50 C 7.58 7.58 7.56 7.51 +1.34 44 30 45 +30
28AUG26 65.00 C 6.39 6.39 6.39 6.38 +1.25 45 30 81 +30
28AUG26 67.50 C 5.36 5.38 5.36 5.39 +1.12 46 30 86 +30
28AUG26 70.00 C 3.79 4.51 3.79 4.50 +0.99 46 27 104 +24
28AUG26 72.50 C 3.79 3.79 3.79 3.83 +1.00 46 15 30 +15
28AUG26 75.00 C 0.00 0.00 0.00 3.21 +0.93 47 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 2.66 +0.83 47 0 300 0
28AUG26 80.00 C 1.96 2.08 1.96 2.17 +0.72 47 57 72 +57
28AUG26 82.50 C 1.73 1.94 1.73 1.76 +0.61 47 21 51 +21
28AUG26 85.00 C 0.00 0.00 0.00 1.43 +0.52 47 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 1.14 +0.44 47 0 1 0
28AUG26 90.00 C 0.95 1.14 0.95 0.93 +0.37 47 16 18 +16
29SEP26 42.00 C 0.00 0.00 0.00 23.91 +2.33 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.94 +2.19 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.87 +2.20 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.87 +2.09 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.94 +2.01 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.10 +2.00 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.22 +2.04 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.32 +1.98 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.53 +1.96 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.58 +1.83 44 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 12.84 +1.75 44 0 148 0
29SEP26 57.50 C 11.29 11.49 11.02 11.37 +1.72 46 5 58 0
29SEP26 60.00 C 0.00 0.00 0.00 9.93 +1.57 46 0 115 0
29SEP26 62.50 C 8.36 8.40 8.36 8.57 +1.41 45 25 25 -1
29SEP26 65.00 C 7.40 7.44 7.40 7.35 +1.22 45 5 1,539 -1
29SEP26 67.50 C 0.00 0.00 0.00 6.35 +1.09 45 0 1,218 0
29SEP26 70.00 C 0.00 0.00 0.00 5.49 +1.05 46 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 4.74 +0.99 46 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 4.09 +0.95 47 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 3.45 +0.85 46 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.91 +0.73 46 0 71 0
29SEP26 82.50 C 0.00 0.00 0.00 2.45 +0.67 46 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 2.05 +0.56 46 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 1.72 +0.51 46 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.43 +0.42 46 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 1.20 +0.41 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.97 +0.31 46 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.80 +0.27 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.67 +0.23 46 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.54 +0.18 46 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.46 +0.16 46 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.37 +0.13 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.31 +0.12 46 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.26 +0.10 46 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 24.43 +2.11 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.59 +2.06 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.73 +1.97 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.93 +2.03 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.16 +1.98 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.36 +1.96 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.58 +1.90 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.85 +1.90 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.15 +1.91 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 16.38 +1.80 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.75 +1.73 45 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 13.27 +1.62 45 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 11.91 +1.48 45 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 10.76 +1.43 45 0 29 0
30DEC26 65.00 C 9.64 9.64 9.64 9.61 +1.31 45 1 47 -1
30DEC26 67.50 C 8.70 8.70 8.70 8.60 +1.22 45 2 172 -2
30DEC26 70.00 C 0.00 0.00 0.00 7.70 +1.14 46 0 68 0
30DEC26 72.50 C 0.00 0.00 0.00 6.90 +1.14 46 0 43 0
30DEC26 75.00 C 5.82 6.24 5.82 6.18 +1.09 46 9 203 +9
30DEC26 77.50 C 0.00 0.00 0.00 5.53 +1.08 46 0 40 0
30DEC26 80.00 C 4.98 4.98 4.98 4.87 +0.94 46 1 574 0
30DEC26 82.50 C 0.00 0.00 0.00 4.34 +0.92 46 0 17 0
30DEC26 85.00 C 0.00 0.00 0.00 3.83 +0.81 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.37 +0.73 46 0 60 0
30DEC26 90.00 C 0.00 0.00 0.00 2.99 +0.69 46 0 91 0
30MAR27 42.00 C 0.00 0.00 0.00 25.42 +2.02 47 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 24.73 +2.10 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 23.93 +2.19 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.16 +2.02 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.42 +2.07 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.60 +1.97 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.98 +2.08 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.32 +1.96 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.66 +2.00 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.05 +1.90 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.53 +1.86 46 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 15.12 +1.79 46 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 13.82 +1.71 46 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 12.54 +1.52 45 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 11.44 +1.47 45 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 10.59 +1.46 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.67 +1.45 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.83 +1.36 46 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.02 +1.23 46 0 1 0
30MAR27 77.50 C 7.23 7.23 7.23 7.27 +1.13 46 1 3 0
30MAR27 80.00 C 0.00 0.00 0.00 6.62 +1.12 46 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 5.98 +0.98 46 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 5.44 +0.94 46 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 4.95 +0.92 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.46 +0.80 45 0 2 0
TOTAL CALL 1,573 26,661 +610
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 126 0
28MAY26 47.00 P 0.02 0.02 0.02 0.01 0.00 64 56 302 +56
28MAY26 48.00 P 0.02 0.03 0.02 0.01 0.00 60 11 183 +11
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 183 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 309 0
28MAY26 52.50 P 0.08 0.08 0.08 0.02 -0.02 48 20 372 0
28MAY26 55.00 P 0.16 0.16 0.15 0.05 -0.08 45 74 976 +29
28MAY26 57.50 P 0.00 0.00 0.00 0.17 -0.22 45 0 660 0
28MAY26 60.00 P 0.73 0.73 0.48 0.46 -0.46 45 47 954 -12
28MAY26 62.50 P 1.45 1.45 1.00 1.05 -0.73 45 93 632 +19
28MAY26 65.00 P 2.25 2.25 1.90 2.03 -1.08 46 17 252 +1
28MAY26 67.50 P 3.40 3.40 3.20 3.43 -1.43 46 36 236 +16
28MAY26 70.00 P 5.46 5.46 5.46 5.22 -1.67 48 10 67 +10
28MAY26 72.50 P 0.00 0.00 0.00 7.11 -2.04 44 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 9.37 -2.27 45 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 12.00 -2.00 59 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 14.43 -2.07 64 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.78 -2.24 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.30 -2.23 70 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.91 -2.15 84 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 24.40 -2.24 90 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 124 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 215 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 -0.06 44 0 106 0
29JUN26 49.00 P 0.00 0.00 0.00 0.13 -0.09 43 0 319 0
29JUN26 50.00 P 0.00 0.00 0.00 0.18 -0.11 43 0 436 0
29JUN26 52.50 P 0.00 0.00 0.00 0.38 -0.22 43 0 713 0
29JUN26 55.00 P 0.91 0.91 0.78 0.72 -0.33 43 15 1,481 -2
29JUN26 57.50 P 1.38 1.41 1.25 1.25 -0.44 44 35 1,363 -2
29JUN26 60.00 P 2.06 2.06 1.85 1.97 -0.62 43 47 3,408 +17
29JUN26 62.50 P 3.50 3.50 2.82 2.93 -0.86 43 4 1,127 0
29JUN26 65.00 P 4.10 4.20 4.10 4.20 -1.08 44 14 1,489 0
29JUN26 67.50 P 5.63 5.63 5.63 5.77 -1.24 45 15 347 +15
29JUN26 70.00 P 0.00 0.00 0.00 7.50 -1.39 45 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 9.19 -1.88 43 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 11.23 -2.06 43 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 13.75 -1.80 49 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 15.41 -2.39 34 0 206 0
29JUN26 82.50 P 0.00 0.00 0.00 17.86 -2.59 36 0 15 0
29JUN26 85.00 P 20.60 20.85 20.60 20.80 -2.05 55 500 690 +500
29JUN26 87.50 P 0.00 0.00 0.00 22.48 -2.70 0 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.95 -2.64 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.03 -2.06 59 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.50 -2.23 61 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.93 -2.17 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.42 -2.19 64 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.00 -2.10 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.44 -2.30 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.89 -2.16 71 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.36 -2.17 72 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.87 -2.35 75 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.06 -0.03 43 0 11 0
30JUL26 43.00 P 0.21 0.22 0.21 0.08 -0.04 43 14 14 +14
30JUL26 44.00 P 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.15 -0.06 43 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.20 -0.08 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.26 -0.10 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.34 -0.13 43 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.43 -0.15 43 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 0.55 -0.18 44 0 215 0
30JUL26 52.50 P 0.00 0.00 0.00 0.91 -0.27 44 0 80 0
30JUL26 55.00 P 1.62 1.62 1.36 1.42 -0.33 44 4 55 +3
30JUL26 57.50 P 2.14 2.14 2.14 2.06 -0.47 43 2 121 0
30JUL26 60.00 P 3.32 3.32 2.79 2.92 -0.63 43 19 373 0
30JUL26 62.50 P 4.38 4.38 4.21 3.99 -0.80 43 33 208 +33
30JUL26 65.00 P 5.36 5.36 5.01 5.31 -0.95 44 23 158 +22
30JUL26 67.50 P 0.00 0.00 0.00 6.80 -1.12 44 0 63 0
30JUL26 70.00 P 0.00 0.00 0.00 8.55 -1.17 45 0 12 0
30JUL26 72.50 P 0.00 0.00 0.00 10.32 -1.60 45 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.31 -1.69 46 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.38 -1.68 47 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.52 -1.80 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.71 -1.89 47 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.02 -2.08 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.36 -1.98 49 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.74 -2.17 50 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.55 -0.08 47 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.67 -0.09 47 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.80 -0.12 47 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.93 -0.16 46 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 1.10 -0.20 46 0 24 0
28AUG26 52.50 P 0.00 0.00 0.00 1.56 -0.27 46 0 32 0
28AUG26 55.00 P 2.10 2.10 2.10 2.20 -0.35 45 4 24 0
28AUG26 57.50 P 2.80 2.80 2.80 3.00 -0.47 45 1 64 0
28AUG26 60.00 P 0.00 0.00 0.00 3.95 -0.60 45 0 80 0
28AUG26 62.50 P 5.56 5.56 5.56 5.05 -0.76 45 1 31 0
28AUG26 65.00 P 0.00 0.00 0.00 6.46 -0.80 46 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 7.94 -0.95 46 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 9.53 -1.29 46 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.34 -1.44 47 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.23 -1.44 47 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.19 -1.57 48 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.25 -1.66 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.38 -1.77 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.60 -1.76 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.79 -1.88 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.05 -1.96 49 0 0 0
29SEP26 42.00 P 0.50 0.54 0.50 0.40 -0.08 46 9 13 +9
29SEP26 43.00 P 0.00 0.00 0.00 0.49 -0.10 46 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.59 -0.12 46 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.71 -0.14 46 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.84 -0.17 46 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 -0.17 46 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.17 -0.22 46 0 79 0
29SEP26 49.00 P 1.33 1.33 1.33 1.36 -0.22 46 5 297 -5
29SEP26 50.00 P 0.00 0.00 0.00 1.58 -0.22 46 0 1,723 0
29SEP26 52.50 P 0.00 0.00 0.00 2.13 -0.33 46 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 2.90 -0.38 46 0 689 0
29SEP26 57.50 P 0.00 0.00 0.00 3.63 -0.63 45 0 241 0
29SEP26 60.00 P 0.00 0.00 0.00 4.67 -0.66 45 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 5.87 -0.77 45 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 7.20 -0.90 45 0 1,663 0
29SEP26 67.50 P 0.00 0.00 0.00 8.73 -0.99 46 0 575 0
29SEP26 70.00 P 9.99 10.36 9.99 10.35 -1.25 46 30 68 0
29SEP26 72.50 P 0.00 0.00 0.00 12.03 -1.44 46 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 13.96 -1.43 47 0 95 0
29SEP26 77.50 P 16.00 16.03 16.00 15.26 -2.14 43 10 145 -10
29SEP26 80.00 P 0.00 0.00 0.00 17.92 -1.59 48 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 19.98 -1.67 48 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.05 -1.84 48 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 24.28 -1.73 49 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.46 -1.88 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.77 -1.87 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.05 -1.98 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.44 -1.92 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 35.82 -2.04 50 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.20 -1.97 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.65 -2.09 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.06 -2.05 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.50 -2.09 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.99 -2.23 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.01 -0.14 46 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 1.18 -0.14 46 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.35 -0.12 46 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.52 -0.22 46 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.75 -0.21 46 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.98 -0.22 46 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.21 -0.26 46 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.48 -0.26 46 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.71 -0.30 45 0 193 0
30DEC26 52.50 P 0.00 0.00 0.00 3.51 -0.33 46 0 142 0
30DEC26 55.00 P 4.19 4.19 4.19 4.20 -0.58 44 1 872 0
30DEC26 57.50 P 0.00 0.00 0.00 5.23 -0.62 44 0 406 0
30DEC26 60.00 P 6.41 6.41 6.41 6.34 -0.64 45 15 135 +15
30DEC26 62.50 P 7.50 7.50 7.50 7.48 -0.83 44 15 125 +15
30DEC26 65.00 P 8.80 8.80 8.80 8.99 -0.77 45 15 219 +15
30DEC26 67.50 P 10.58 10.58 10.53 10.47 -0.87 45 16 187 +15
30DEC26 70.00 P 0.00 0.00 0.00 12.06 -0.97 45 0 47 0
30DEC26 72.50 P 14.40 14.40 14.40 13.75 -1.06 45 15 61 +15
30DEC26 75.00 P 15.33 15.33 15.33 15.53 -1.19 46 15 31 +15
30DEC26 77.50 P 0.00 0.00 0.00 17.43 -1.33 46 0 15 0
30DEC26 80.00 P 0.00 0.00 0.00 19.28 -1.44 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.25 -1.54 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.31 -1.45 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.28 -1.73 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.51 -1.68 47 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.64 -0.20 45 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.86 -0.21 45 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.10 -0.20 45 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 2.33 -0.24 45 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.57 -0.29 45 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.87 -0.27 45 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.17 -0.24 46 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 3.47 -0.25 46 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.77 -0.30 46 0 6 0
30MAR27 52.50 P 4.45 4.45 4.45 4.57 -0.40 45 1 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.50 -0.48 45 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.62 -0.49 45 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 7.78 -0.57 45 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 9.05 -0.65 45 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 10.30 -0.86 44 0 200 0
30MAR27 67.50 P 11.88 11.88 11.88 11.65 -1.01 44 15 26 0
30MAR27 70.00 P 13.45 13.45 13.45 13.19 -1.19 44 15 15 +15
30MAR27 72.50 P 15.10 15.10 15.10 14.92 -1.21 44 15 15 0
30MAR27 75.00 P 0.00 0.00 0.00 16.67 -1.32 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.58 -1.29 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.43 -1.37 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.32 -1.46 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.30 -1.50 45 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.36 -1.40 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.38 -1.58 45 0 0 0
TOTAL PUT 1,287 31,793 +829
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$ 18.29
28MAY26 14.00 C 0.00 0.00 0.00 4.30 -0.22 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.80 -0.22 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.31 -0.17 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.81 -0.17 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.31 -0.17 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.81 -0.17 21 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.33 -0.17 23 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.90 -0.16 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.55 -0.13 25 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.27 -0.12 24 0 30 0
28MAY26 19.00 C 0.00 0.00 0.00 0.12 -0.08 24 0 77 0
28MAY26 19.50 C 0.00 0.00 0.00 0.05 -0.04 25 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 655 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.87 -0.18 53 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.37 -0.19 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.89 -0.18 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.39 -0.19 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.84 -0.17 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.36 -0.17 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.90 -0.16 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.48 -0.15 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.13 -0.10 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.79 -0.12 25 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 0.53 -0.11 25 0 20 0
29JUN26 19.00 C 0.39 0.39 0.39 0.34 -0.08 25 15 82 +15
29JUN26 19.50 C 0.24 0.24 0.24 0.21 -0.06 25 15 159 +15
29JUN26 20.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.37 -0.19 44 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.89 -0.18 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.39 -0.19 37 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.85 -0.17 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.37 -0.17 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.92 -0.16 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.51 -0.15 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.17 -0.14 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.84 -0.15 25 0 0 0
30JUL26 18.50 C 0.62 0.62 0.62 0.61 -0.10 26 15 30 +15
30JUL26 19.00 C 0.00 0.00 0.00 0.42 -0.08 25 0 115 0
30JUL26 19.50 C 0.00 0.00 0.00 0.28 -0.06 25 0 154 0
30JUL26 20.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.37 -0.19 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.89 -0.18 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.40 -0.18 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.86 -0.16 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.39 -0.16 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.96 -0.15 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.56 -0.14 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.22 -0.12 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.93 -0.10 25 0 0 0
28AUG26 18.50 C 0.70 0.70 0.70 0.70 -0.11 25 10 40 +10
28AUG26 19.00 C 0.00 0.00 0.00 0.53 -0.07 26 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.40 -0.04 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.29 -0.03 26 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.01 26 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 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.87 -0.18 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.37 -0.19 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.89 -0.18 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.40 -0.19 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.86 -0.17 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.40 -0.17 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.98 -0.16 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.60 -0.15 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.28 -0.13 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.03 -0.12 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.80 -0.11 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.63 -0.07 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 -0.06 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.37 -0.05 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 26 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.38 -0.19 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.90 -0.19 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.45 -0.18 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.92 -0.17 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.51 -0.16 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.15 -0.15 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.82 -0.14 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.54 -0.13 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.35 -0.11 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 -0.10 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 -0.09 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.79 -0.09 25 0 260 0
30DEC26 20.00 C 0.00 0.00 0.00 0.66 -0.07 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 -0.06 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.05 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 4.42 -0.19 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.98 -0.18 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.55 -0.16 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.14 -0.05 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.69 -0.14 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.37 -0.13 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.09 -0.11 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.82 -0.11 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.65 -0.10 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.43 -0.09 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.24 -0.09 25 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 1.08 -0.06 25 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.92 -0.07 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 -0.05 25 0 91 0
30MAR27 22.00 C 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 -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 55 6,313 +55
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 46 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 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 25 0 123 0
28MAY26 17.50 P 0.11 0.11 0.11 0.09 +0.01 24 10 203 +10
28MAY26 18.00 P 0.22 0.24 0.22 0.24 +0.04 25 81 474 +81
28MAY26 18.50 P 0.00 0.00 0.00 0.48 +0.08 25 0 500 0
28MAY26 19.00 P 0.00 0.00 0.00 0.82 +0.09 24 0 416 0
28MAY26 19.50 P 0.00 0.00 0.00 1.24 +0.13 24 0 163 0
28MAY26 20.00 P 0.00 0.00 0.00 1.71 +0.15 0 0 309 0
28MAY26 21.00 P 0.00 0.00 0.00 2.71 +0.17 0 0 15 -160
28MAY26 22.00 P 0.00 0.00 0.00 3.73 +0.19 51 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 4.73 +0.19 61 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.73 +0.19 70 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.73 +0.19 79 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.73 +0.19 87 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.73 +0.19 95 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.73 +0.19 102 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.73 +0.19 109 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.73 +0.19 115 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.73 +0.19 122 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 30 0
29JUN26 16.00 P 0.17 0.17 0.17 0.13 +0.02 26 4 58 0
29JUN26 16.50 P 0.22 0.22 0.22 0.24 +0.04 26 15 45 +15
29JUN26 17.00 P 0.41 0.41 0.41 0.40 +0.05 26 7 199 +7
29JUN26 17.50 P 0.00 0.00 0.00 0.62 +0.06 26 0 127 0
29JUN26 18.00 P 0.00 0.00 0.00 0.89 +0.11 25 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 1.19 +0.10 23 0 76 0
29JUN26 19.00 P 1.60 1.60 1.60 1.61 +0.12 25 10 218 +10
29JUN26 19.50 P 0.00 0.00 0.00 2.04 +0.14 25 0 179 0
29JUN26 20.00 P 2.50 2.50 2.38 2.41 +0.07 0 120 410 +90
29JUN26 21.00 P 0.00 0.00 0.00 3.43 +0.15 21 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 4.40 +0.19 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.38 +0.18 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 6.37 +0.19 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.40 +0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.34 +0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.34 +0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.33 +0.17 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.38 +0.23 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.33 +0.18 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.32 +0.18 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 65 0
30JUL26 16.50 P 0.00 0.00 0.00 0.38 +0.04 25 0 71 0
30JUL26 17.00 P 0.00 0.00 0.00 0.57 +0.08 26 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 0.78 +0.08 25 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 1.05 +0.11 25 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.37 +0.12 25 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 1.74 +0.11 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.14 +0.13 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.57 +0.14 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.44 +0.12 20 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.41 +0.19 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.39 +0.19 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.37 +0.19 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.40 +0.23 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.35 +0.19 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.35 +0.19 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.35 +0.19 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.38 +0.23 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.33 +0.18 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 2 0
28AUG26 15.50 P 0.22 0.22 0.22 0.23 +0.03 26 4 24 +4
28AUG26 16.00 P 0.00 0.00 0.00 0.35 +0.04 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.51 +0.06 26 0 62 0
28AUG26 17.00 P 0.00 0.00 0.00 0.69 +0.08 26 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 0.91 +0.09 25 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.18 +0.11 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.51 +0.15 26 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 1.86 +0.12 26 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.24 +0.13 26 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.65 +0.14 26 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.48 +0.11 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.41 +0.17 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.39 +0.19 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.38 +0.20 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.40 +0.23 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.35 +0.19 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.35 +0.19 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 0.08 +0.01 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 +0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 +0.03 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.59 +0.05 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.78 +0.06 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.00 +0.08 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.27 +0.10 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.57 +0.11 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.93 +0.11 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.30 +0.12 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.70 +0.13 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.50 +0.09 22 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.42 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.39 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.38 +0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.40 +0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.36 +0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.35 +0.19 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.35 +0.19 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.38 +0.23 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.34 +0.19 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.34 +0.20 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 +0.02 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 +0.04 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 +0.06 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 +0.07 25 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 +0.07 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.49 +0.07 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 1.79 +0.09 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.15 +0.14 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.50 +0.09 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.88 +0.11 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.62 +0.06 23 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.49 +0.17 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.41 +0.17 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.38 +0.19 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.40 +0.23 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.36 +0.20 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.35 +0.19 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.35 +0.19 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.38 +0.23 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.34 +0.19 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.34 +0.20 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 +0.03 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.79 +0.03 24 0 17 0
30MAR27 16.50 P 0.94 0.94 0.94 0.97 +0.05 24 1 34 +1
30MAR27 17.00 P 0.00 0.00 0.00 1.19 +0.07 24 0 68 0
30MAR27 17.50 P 0.00 0.00 0.00 1.41 +0.07 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.67 +0.07 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 1.96 +0.09 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.28 +0.11 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.67 +0.10 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.03 +0.11 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.72 +0.15 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.55 +0.16 22 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 5.44 +0.17 19 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.39 +0.18 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.40 +0.22 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.36 +0.19 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 9.35 +0.19 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.35 +0.19 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.38 +0.23 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.34 +0.19 0 0 0 0
TOTAL PUT 252 6,375 +58
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 0.00 118 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.18 0.00 119 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.16 0.00 119 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.14 0.00 118 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.12 -0.01 115 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.11 0.00 118 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.10 0.00 119 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.09 0.00 120 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 0.00 121 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 0.00 120 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 0.00 118 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 0.00 116 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 0.00 112 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 0.00 107 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 0.00 99 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.15 0.00 120 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.17 0.00 115 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.20 -0.01 114 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.24 0.00 120 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.27 0.00 117 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.31 0.00 120 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.34 0.00 115 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.38 0.00 116 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.42 0.00 116 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.46 0.00 115 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.50 -0.01 113 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.55 0.00 119 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.59 0.00 116 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.64 0.00 121 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.68 0.00 116 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 0.00 120 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 0.00 113 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 0.00 117 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 0.00 121 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 -0.01 109 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 0.00 113 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 119 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$ 86.85
28MAY26 52.50 C 0.00 0.00 0.00 34.37 -2.49 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.88 -2.58 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.39 -2.58 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.89 -2.41 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.39 -2.48 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.90 -2.41 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.41 -2.55 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.92 -2.46 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.43 -2.41 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.93 -2.46 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.45 -2.44 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.03 -2.37 25 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 4.79 -2.17 25 0 21 0
28MAY26 85.00 C 2.50 2.78 2.50 2.90 -1.76 25 16 55 -1
28MAY26 87.50 C 1.22 1.37 1.10 1.50 -1.15 25 111 149 +52
28MAY26 90.00 C 0.63 0.63 0.54 0.66 -0.65 25 65 119 +15
28MAY26 92.50 C 0.00 0.00 0.00 0.27 -0.26 25 0 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.09 -0.09 25 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.99 -2.50 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.01 -2.48 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.12 -2.30 78 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.86 -2.55 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.02 -2.40 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.38 -2.55 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.89 -2.64 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.65 -2.36 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.11 -2.44 47 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.43 -2.54 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.95 -2.61 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.58 -2.44 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.14 -2.39 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.61 -2.56 21 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 12.17 -2.41 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.80 -2.33 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 7.57 -2.19 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.58 -1.96 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.88 -1.66 21 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 2.58 -1.16 22 0 51 0
29JUN26 90.00 C 1.50 1.58 1.43 1.61 -0.84 22 47 88 +13
29JUN26 92.50 C 0.00 0.00 0.00 0.93 -0.57 22 0 35 0
29JUN26 95.00 C 0.00 0.00 0.00 0.50 -0.40 22 0 102 0
29JUN26 97.50 C 0.00 0.00 0.00 0.25 -0.24 21 0 36 0
29JUN26 100.00 C 0.32 0.32 0.32 0.12 -0.13 21 25 160 +25
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.06 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.70 -2.46 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.22 -2.34 23 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.74 -2.28 22 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.44 -2.60 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.87 -2.76 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.53 -2.69 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.31 -2.17 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.25 -2.00 22 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.41 -1.78 22 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 4.81 -1.34 22 0 14 0
30JUL26 87.50 C 3.36 3.36 3.36 3.52 -1.09 22 15 15 +15
30JUL26 90.00 C 0.00 0.00 0.00 2.48 -0.86 22 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.74 -0.59 22 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 1.14 -0.48 22 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.73 -0.36 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.45 -0.23 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.27 -0.14 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.16 -0.08 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 -0.05 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.01 -2.15 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.58 -2.10 32 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.16 -2.59 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.77 -2.57 28 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.61 -2.34 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.94 -2.62 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.82 -2.08 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.88 -1.91 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.24 -1.60 23 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.69 -1.31 23 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 4.38 -1.03 23 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 3.30 -0.84 23 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 2.44 -0.67 23 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.77 -0.56 23 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.25 -0.48 23 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.86 -0.35 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.58 -0.25 23 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.39 -0.17 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.25 -0.12 23 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.16 -0.08 23 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.10 -0.05 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.24 -2.25 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.25 -2.24 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.26 -2.23 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.27 -2.22 33 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.27 -2.23 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.80 -2.25 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.32 -2.25 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.84 -2.27 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.36 -2.31 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.32 -1.90 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.95 -2.35 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.50 -2.39 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.04 -2.43 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.79 -2.32 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.13 -2.64 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.07 -2.04 23 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.17 -1.87 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.47 -1.68 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.98 -1.47 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.82 -1.13 23 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 3.72 -0.92 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.84 -0.73 23 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 2.12 -0.61 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.56 -0.51 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.13 -0.41 23 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.80 -0.31 23 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.56 -0.22 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.37 -0.18 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 -0.10 23 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 -0.07 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.30 -2.19 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.31 -2.18 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.30 -2.21 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.33 -2.18 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.35 -2.15 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.88 -2.17 35 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.43 -2.16 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.29 -1.85 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.86 -2.31 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.40 -2.38 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.05 -2.25 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.74 -2.26 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.39 -2.28 27 0 0 0
30DEC26 72.50 C 17.00 17.00 17.00 16.15 -2.25 26 32 14 -18
30DEC26 75.00 C 0.00 0.00 0.00 13.64 -2.53 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.74 -1.91 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.01 -1.75 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.44 -1.59 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.29 -1.17 23 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 6.06 -1.10 23 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.98 -0.97 23 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 4.05 -0.83 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.26 -0.72 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.63 -0.58 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.09 -0.53 22 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.64 -0.46 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.29 -0.35 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.01 -0.28 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.74 -0.24 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.58 -0.16 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.29 -2.22 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.86 -2.31 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.44 -2.47 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.21 -2.42 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.05 -2.37 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.92 -2.21 25 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 16.84 -2.11 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.91 -1.98 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.75 -2.20 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.15 -1.65 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.67 -1.54 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.35 -1.38 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.40 -1.01 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 6.30 -1.16 23 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.34 -0.96 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.52 -0.87 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 3.77 -0.79 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.16 -0.65 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.62 -0.58 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.16 -0.49 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.79 -0.40 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.40 -0.41 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.16 -0.26 22 0 135 0
TOTAL CALL 311 2,063 +101
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 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 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.10 +0.09 25 0 110 0
28MAY26 82.50 P 0.00 0.00 0.00 0.34 +0.27 25 0 61 0
28MAY26 85.00 P 0.00 0.00 0.00 0.98 +0.70 25 0 38 0
28MAY26 87.50 P 1.68 2.13 1.68 2.03 +1.17 24 35 29 -5
28MAY26 90.00 P 0.00 0.00 0.00 3.76 +1.75 25 0 118 0
28MAY26 92.50 P 0.00 0.00 0.00 5.84 +2.18 25 0 102 0
28MAY26 95.00 P 0.00 0.00 0.00 8.18 +2.37 25 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.65 +2.44 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.15 +2.45 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.65 +2.45 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.26 +2.56 53 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.65 +2.08 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.19 +2.15 57 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.65 +2.07 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 +0.05 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 +0.13 22 0 0 0
29JUN26 80.00 P 0.40 0.40 0.40 0.47 +0.27 22 1 10 0
29JUN26 82.50 P 0.85 0.90 0.85 0.99 +0.52 22 4 13 -1
29JUN26 85.00 P 1.77 1.77 1.73 1.75 +0.76 21 25 65 -5
29JUN26 87.50 P 0.00 0.00 0.00 2.98 +1.15 22 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 4.46 +1.43 21 0 36 0
29JUN26 92.50 P 0.00 0.00 0.00 6.31 +1.83 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 8.43 +2.10 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 10.73 +2.27 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.15 +2.38 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.89 +2.69 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.39 +2.69 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.88 +2.31 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.39 +2.33 43 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.89 +2.31 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 +0.03 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.12 +0.07 22 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.27 +0.15 22 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.55 +0.29 22 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 0.99 +0.46 22 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 1.62 +0.66 22 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.51 +0.88 22 0 55 0
30JUL26 87.50 P 0.00 0.00 0.00 3.70 +1.14 22 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 5.22 +1.42 22 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 6.91 +1.60 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 8.87 +1.98 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.01 +2.15 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.28 +2.27 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.89 +2.59 27 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.39 +2.68 30 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.88 +2.31 32 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.39 +2.32 35 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.89 +2.31 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 +0.04 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.15 +0.08 23 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.29 +0.15 23 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.53 +0.24 23 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.93 +0.40 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.48 +0.57 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.19 +0.72 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.14 +0.92 22 0 2 0
28AUG26 87.50 P 4.29 4.29 4.29 4.30 +1.07 22 15 15 +15
28AUG26 90.00 P 0.00 0.00 0.00 5.75 +1.28 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.46 +1.50 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 9.32 +1.87 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.34 +2.03 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.51 +2.16 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.89 +2.36 24 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.39 +2.56 26 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.88 +2.31 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.39 +2.32 31 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.89 +2.31 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.05 23 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 +0.10 23 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.34 +0.15 23 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.60 +0.26 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.99 +0.39 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.54 +0.55 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.24 +0.71 23 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.08 +0.84 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.12 +0.96 22 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 5.37 +1.14 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.84 +1.33 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.69 +1.67 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.54 +1.86 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.53 +2.00 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.42 +1.90 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.63 +2.33 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.90 +2.42 20 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.23 +2.46 19 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.60 +2.50 17 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.01 +2.43 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 +0.04 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 +0.07 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 +0.11 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.50 +0.20 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.79 +0.27 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.19 +0.38 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.71 +0.50 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.37 +0.63 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.15 +0.74 22 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 4.05 +0.93 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.11 +0.95 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.36 +1.12 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.79 +1.29 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.64 +1.68 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.39 +1.73 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 13.29 +1.89 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.97 +1.67 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.06 +2.22 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.23 +2.35 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.65 +2.10 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.79 +1.99 19 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.05 +1.92 14 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 +0.05 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.22 +0.08 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.36 +0.12 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.57 +0.19 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.85 +0.26 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.26 +0.38 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.75 +0.45 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.37 +0.57 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.14 +0.73 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.89 +0.70 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.83 +0.75 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.92 +0.89 21 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.25 +1.13 21 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.59 +1.21 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.16 +1.35 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.14 +1.80 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.56 +1.38 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.65 +1.67 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.67 +1.76 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.78 +2.02 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.87 +1.99 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.11 +2.28 20 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.39 +2.24 20 0 0 0
TOTAL PUT 80 1,811 +4
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$ 462.60
15MAY26 340.00 C 0.00 0.00 0.00 123.54 +4.74 232 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 113.54 +4.74 213 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 103.55 +4.74 195 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 93.55 +4.74 177 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 83.55 +4.73 160 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 73.56 +4.73 142 0 0 0
15MAY26 400.00 C 0.00 0.00 0.00 63.57 +4.72 125 0 1 0
15MAY26 410.00 C 0.00 0.00 0.00 53.60 +4.86 108 0 0 0
15MAY26 420.00 C 0.00 0.00 0.00 43.69 +5.14 93 0 0 0
15MAY26 430.00 C 32.72 32.72 32.72 34.18 +5.53 83 2 12 +2
15MAY26 440.00 C 19.76 21.50 18.70 24.71 +5.23 70 392 283 +252
15MAY26 450.00 C 10.44 15.50 10.44 15.28 +3.57 54 652 586 +280
15MAY26 460.00 C 4.50 10.00 4.30 9.26 +3.30 58 3,474 1,473 +809
15MAY26 470.00 C 2.30 5.32 2.00 4.90 +1.62 59 7,160 4,724 +1,609
15MAY26 480.00 C 1.35 2.72 1.00 2.50 +0.74 61 6,921 7,202 +605
15MAY26 490.00 C 0.69 1.40 0.43 1.31 +0.28 66 3,996 3,781 +444
15MAY26 500.00 C 0.05 0.81 0.05 0.63 -0.02 68 1,981 4,229 +606
15MAY26 510.00 C 0.27 0.46 0.19 0.31 -0.12 71 473 1,533 -38
15MAY26 520.00 C 0.20 0.30 0.14 0.15 -0.15 74 356 1,585 +248
15MAY26 530.00 C 0.15 0.15 0.15 0.08 -0.14 78 2 866 +2
15MAY26 540.00 C 0.00 0.00 0.00 0.04 -0.13 81 0 349 0
15MAY26 550.00 C 0.13 0.13 0.13 0.02 -0.11 83 3 1,079 +1
15MAY26 560.00 C 0.05 0.05 0.05 0.01 -0.10 86 2 385 0
15MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.08 93 0 41 0
15MAY26 580.00 C 0.00 0.00 0.00 0.01 -0.07 100 0 199 0
15MAY26 590.00 C 0.00 0.00 0.00 0.01 -0.06 107 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 0.01 -0.05 114 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 123.54 +4.74 139 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 113.56 +4.76 129 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 103.55 +4.74 118 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 93.55 +4.74 108 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 83.55 +4.73 98 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 73.56 +4.73 88 0 0 0
22MAY26 400.00 C 63.35 63.35 63.35 63.57 +4.72 78 1 2 -1
22MAY26 410.00 C 0.00 0.00 0.00 53.60 +4.86 68 0 0 0
22MAY26 420.00 C 0.00 0.00 0.00 43.69 +5.14 59 0 0 0
22MAY26 430.00 C 0.00 0.00 0.00 34.18 +5.53 53 0 0 0
22MAY26 440.00 C 19.05 21.78 19.04 24.71 +4.87 45 720 811 +660
22MAY26 450.00 C 10.88 17.99 10.60 16.37 +3.49 40 507 708 +407
22MAY26 460.00 C 7.29 11.98 6.46 10.22 +2.28 38 1,981 1,721 +1,436
22MAY26 470.00 C 4.21 7.15 3.80 6.25 +1.52 39 856 880 +385
22MAY26 480.00 C 2.50 4.55 2.23 3.66 +0.92 39 3,579 3,261 +2,502
22MAY26 490.00 C 1.60 2.92 1.60 2.10 +0.56 40 511 736 +279
22MAY26 500.00 C 1.13 1.91 1.13 1.13 +0.29 40 1,469 2,389 +743
22MAY26 510.00 C 0.86 1.32 0.86 0.61 +0.17 41 207 506 +207
22MAY26 520.00 C 0.60 0.96 0.60 0.31 +0.01 41 138 127 +91
22MAY26 530.00 C 0.64 0.64 0.64 0.15 -0.07 42 13 30 +13
22MAY26 540.00 C 0.00 0.00 0.00 0.07 -0.10 42 0 15 0
22MAY26 550.00 C 0.00 0.00 0.00 0.04 -0.09 44 0 390 0
22MAY26 560.00 C 0.00 0.00 0.00 0.02 -0.09 44 0 0 0
22MAY26 570.00 C 0.26 0.26 0.26 0.01 -0.08 45 2 2 +2
22MAY26 580.00 C 0.18 0.18 0.17 0.01 -0.07 48 29 43 +27
22MAY26 590.00 C 0.33 0.33 0.33 0.01 -0.06 51 1 1 +1
28MAY26 230.00 C 0.00 0.00 0.00 232.63 +3.93 0 0 76 0
28MAY26 235.00 C 0.00 0.00 0.00 228.06 +4.89 204 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 222.63 +3.92 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 217.63 +3.92 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 212.63 +4.46 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 208.05 +4.34 182 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 202.64 +5.03 139 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 197.64 +4.49 133 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 192.64 +3.92 128 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 187.64 +3.92 122 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 182.64 +4.42 117 0 37 0
28MAY26 285.00 C 0.00 0.00 0.00 177.64 +4.43 112 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 173.07 +4.34 147 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 167.64 +3.91 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 162.64 +4.45 0 0 0 0
28MAY26 310.00 C 145.99 145.99 145.99 152.64 +3.91 0 30 30 +30
28MAY26 320.00 C 136.00 136.00 136.00 143.07 +4.33 121 30 30 +30
28MAY26 330.00 C 0.00 0.00 0.00 132.65 +4.47 87 0 0 0
28MAY26 340.00 C 115.88 115.88 115.88 123.54 +4.74 112 30 30 +30
28MAY26 350.00 C 105.03 105.03 105.03 113.56 +4.76 104 30 38 +13
28MAY26 360.00 C 95.90 95.90 94.98 103.55 +4.74 95 90 90 +30
28MAY26 370.00 C 84.99 84.99 84.58 93.55 +4.74 87 90 60 +16
28MAY26 380.00 C 75.68 75.68 75.68 83.55 +4.73 79 30 30 +30
28MAY26 390.00 C 65.94 65.94 65.94 73.56 +4.73 71 30 30 -30
28MAY26 400.00 C 55.94 55.94 55.09 63.57 +4.72 63 90 155 +26
28MAY26 410.00 C 0.00 0.00 0.00 53.60 +4.86 55 0 28 0
28MAY26 420.00 C 36.54 36.54 35.09 43.69 +5.14 48 150 246 +83
28MAY26 430.00 C 27.40 35.22 25.98 34.18 +5.53 43 314 382 +267
28MAY26 440.00 C 19.24 22.34 17.72 25.10 +4.57 38 1,996 2,262 +1,424
28MAY26 450.00 C 12.64 18.30 11.76 17.51 +3.52 35 2,900 3,798 +704
28MAY26 460.00 C 8.36 12.70 7.50 11.65 +2.50 34 3,737 3,575 +314
28MAY26 470.00 C 5.00 8.52 4.75 7.76 +1.92 34 3,892 8,033 +1,081
28MAY26 480.00 C 3.30 5.59 3.22 5.12 +1.51 35 3,736 9,459 +762
28MAY26 490.00 C 2.30 3.71 2.10 3.26 +1.12 35 1,988 14,893 +797
28MAY26 500.00 C 1.68 2.66 1.60 2.03 +0.80 36 3,095 19,706 +1,709
28MAY26 510.00 C 1.39 1.90 1.21 1.27 +0.58 37 809 12,076 +63
28MAY26 520.00 C 1.00 1.50 1.00 0.78 +0.40 38 879 19,025 +50
28MAY26 530.00 C 0.91 1.19 0.88 0.48 +0.26 38 1,768 55,674 +1,520
28MAY26 540.00 C 0.81 0.99 0.81 0.29 +0.12 39 291 6,005 +199
28MAY26 550.00 C 0.69 0.80 0.60 0.18 +0.05 40 91 6,639 +13
28MAY26 560.00 C 0.58 0.65 0.55 0.11 0.00 41 47 7,956 -6
28MAY26 570.00 C 0.53 0.53 0.50 0.07 -0.02 42 111 6,279 0
28MAY26 580.00 C 0.40 0.50 0.40 0.04 -0.04 42 123 37,778 +2
28MAY26 590.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 49,726 0
28MAY26 600.00 C 0.10 0.36 0.10 0.02 -0.04 45 225 41,548 +30
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 51 0 3,996 0
28MAY26 650.00 C 0.15 0.15 0.15 0.01 0.00 54 1 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 0.08 0.08 0.08 0.01 0.00 62 250 1,421 +250
28MAY26 700.00 C 0.07 0.09 0.07 0.01 0.00 64 110 20,535 0
28MAY26 710.00 C 0.07 0.08 0.07 0.01 0.00 66 69 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 68 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 70 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 75 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 77 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 79 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 80 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 82 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 84 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 85 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 89 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 92 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 97 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,419 0
29JUN26 230.00 C 0.00 0.00 0.00 232.66 +3.96 112 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 228.06 +4.89 121 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 222.69 +3.80 108 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 217.66 +3.95 103 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 212.69 +4.49 102 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 208.05 +4.34 108 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 202.67 +4.47 95 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 197.71 +4.54 95 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 192.67 +3.95 89 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 187.67 +3.95 86 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 182.70 +4.42 86 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 177.68 +4.47 82 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 173.07 +4.34 88 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 167.72 +3.99 78 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 162.71 +4.38 75 0 0 0
29JUN26 310.00 C 144.83 145.01 144.83 152.68 +3.95 69 90 90 +90
29JUN26 320.00 C 134.84 135.54 134.84 143.07 +4.33 72 60 0 0
29JUN26 330.00 C 125.61 125.61 125.61 132.69 +4.45 60 30 30 +30
29JUN26 340.00 C 115.61 115.61 115.61 123.54 +4.74 66 30 30 +30
29JUN26 350.00 C 0.00 0.00 0.00 113.56 +4.76 61 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 103.55 +4.74 56 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 93.55 +4.74 51 0 120 0
29JUN26 380.00 C 75.09 75.09 74.90 84.07 +5.25 48 95 442 +55
29JUN26 390.00 C 0.00 0.00 0.00 73.56 +4.73 41 2 242 -2
29JUN26 400.00 C 60.00 60.00 60.00 63.57 +4.72 37 6 155 +1
29JUN26 410.00 C 47.05 47.10 47.05 53.60 +4.86 32 60 136 +59
29JUN26 420.00 C 38.75 38.75 38.75 45.40 +4.94 32 30 97 +17
29JUN26 430.00 C 0.00 0.00 0.00 37.22 +4.52 30 0 70 0
29JUN26 440.00 C 24.00 31.34 24.00 29.88 +3.60 29 282 385 +57
29JUN26 450.00 C 19.00 23.77 19.00 24.26 +3.66 30 485 887 +133
29JUN26 460.00 C 15.27 19.42 14.80 18.99 +3.18 29 476 1,584 +103
29JUN26 470.00 C 12.80 15.26 11.88 14.68 +2.23 29 2,190 4,830 +1,183
29JUN26 480.00 C 9.31 11.90 9.07 11.38 +1.57 30 1,598 4,820 +699
29JUN26 490.00 C 6.90 9.31 6.53 8.84 +1.16 30 1,250 11,418 +325
29JUN26 500.00 C 5.20 7.30 5.20 6.71 +0.83 31 1,241 20,877 +619
29JUN26 510.00 C 4.30 5.81 4.30 5.09 +0.41 31 616 6,790 +46
29JUN26 520.00 C 3.96 4.81 3.60 3.87 +0.02 31 839 12,709 -175
29JUN26 530.00 C 2.75 3.87 2.75 2.91 -0.21 32 936 11,364 +49
29JUN26 540.00 C 2.53 3.05 2.47 2.16 -0.32 32 200 9,859 +9
29JUN26 550.00 C 2.11 2.79 2.05 1.63 -0.43 33 655 18,209 +288
29JUN26 560.00 C 1.88 2.27 1.80 1.23 -0.43 33 336 14,693 +195
29JUN26 570.00 C 1.66 2.00 1.66 0.91 -0.49 33 48 10,469 -30
29JUN26 580.00 C 1.48 1.79 1.48 0.69 -0.46 34 121 9,154 +61
29JUN26 590.00 C 1.42 1.42 1.42 0.52 -0.46 34 11 5,116 +1
29JUN26 600.00 C 1.20 1.41 1.20 0.39 -0.45 35 154 26,839 +38
29JUN26 610.00 C 1.07 1.07 1.07 0.30 -0.40 35 3 8,406 +3
29JUN26 620.00 C 1.15 1.15 1.15 0.22 -0.40 35 3 19,889 +3
29JUN26 630.00 C 0.00 0.00 0.00 0.17 -0.37 36 0 12,764 0
29JUN26 640.00 C 0.90 0.93 0.88 0.13 -0.33 36 32 5,027 -29
29JUN26 650.00 C 0.70 0.86 0.70 0.10 -0.31 37 21 6,637 +20
29JUN26 660.00 C 0.64 0.78 0.64 0.08 -0.29 37 55 17,928 -42
29JUN26 670.00 C 0.00 0.00 0.00 0.06 -0.27 38 0 7,259 0
29JUN26 680.00 C 0.62 0.62 0.62 0.05 -0.25 38 5 13,524 +5
29JUN26 690.00 C 0.00 0.00 0.00 0.04 -0.23 39 0 7,764 0
29JUN26 700.00 C 0.46 0.46 0.42 0.03 -0.22 39 8 16,877 0
29JUN26 710.00 C 0.00 0.00 0.00 0.02 -0.21 39 0 1,744 0
29JUN26 720.00 C 0.30 0.30 0.30 0.01 -0.20 38 20 4,109 +20
29JUN26 730.00 C 0.00 0.00 0.00 0.01 -0.19 39 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 -0.17 40 0 5,034 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 -0.16 41 0 5,834 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 -0.15 42 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 -0.14 43 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 -0.13 44 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.12 45 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.11 46 0 17,648 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.10 47 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.09 48 0 112 0
29JUN26 830.00 C 0.10 0.10 0.10 0.01 -0.08 49 90 178 +58
29JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.07 50 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 -0.01 55 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 0.00 232.97 +4.27 96 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 228.06 +4.89 95 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 222.69 +3.80 87 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 217.97 +4.26 88 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 212.97 +4.54 86 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 208.05 +4.34 84 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 202.97 +4.77 81 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 197.98 +4.77 78 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 192.67 +3.95 72 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 187.67 +3.95 70 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 182.97 +4.69 71 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 177.70 +4.49 66 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 173.07 +4.34 68 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 167.98 +4.25 65 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 162.71 +4.38 59 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 152.99 +4.26 59 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 143.07 +4.33 56 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 132.99 +4.73 51 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 123.54 +4.74 50 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 113.56 +4.76 46 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 103.55 +4.74 42 0 288 0
30JUL26 370.00 C 85.99 85.99 85.50 93.77 +4.96 39 60 270 +60
30JUL26 380.00 C 76.37 76.37 75.89 84.07 +5.25 36 60 208 +60
30JUL26 390.00 C 0.00 0.00 0.00 73.56 +4.73 31 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 63.57 +3.89 27 0 44 0
30JUL26 410.00 C 49.12 49.12 49.12 55.09 +1.77 27 60 60 +60
30JUL26 420.00 C 0.00 0.00 0.00 47.54 +3.17 27 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 40.63 +1.98 27 0 1,376 0
30JUL26 440.00 C 30.79 36.70 30.79 35.24 +3.02 29 7 68 +3
30JUL26 450.00 C 24.79 29.51 24.79 29.17 +2.61 28 379 979 +358
30JUL26 460.00 C 21.35 25.37 20.84 24.50 +2.93 29 560 2,447 +355
30JUL26 470.00 C 17.70 20.59 17.65 20.18 +3.19 29 379 4,667 -49
30JUL26 480.00 C 14.60 16.90 13.93 16.53 +3.46 29 495 5,181 -254
30JUL26 490.00 C 11.94 14.11 11.45 13.44 +3.65 29 240 2,331 -6
30JUL26 500.00 C 8.90 11.90 8.80 10.81 +3.69 29 179 7,417 -12
30JUL26 510.00 C 7.95 9.42 7.92 8.57 +3.55 29 161 10,670 +31
30JUL26 520.00 C 6.94 8.09 6.70 6.89 +3.04 29 6,305 6,309 +2,573
30JUL26 530.00 C 5.60 6.75 5.60 5.45 +2.33 30 249 1,900 +28
30JUL26 540.00 C 4.59 5.59 4.59 4.24 +1.76 30 324 2,109 -23
30JUL26 550.00 C 4.18 5.00 4.18 3.38 +1.32 30 179 11,878 +69
30JUL26 560.00 C 3.67 4.30 3.67 2.63 +0.97 30 97 3,622 +30
30JUL26 570.00 C 3.49 3.75 3.49 2.05 +0.65 30 77 9,624 +75
30JUL26 580.00 C 3.08 3.26 3.05 1.60 +0.45 30 2,034 6,265 +2,012
30JUL26 590.00 C 0.00 0.00 0.00 1.23 +0.25 31 0 2,816 0
30JUL26 600.00 C 2.35 2.75 2.33 0.97 +0.13 31 9,151 17,404 +8,716
30JUL26 610.00 C 2.39 2.40 2.39 0.73 +0.03 31 2 70,632 0
30JUL26 620.00 C 1.92 2.25 1.92 0.58 -0.04 31 33 11,499 -17
30JUL26 630.00 C 0.00 0.00 0.00 0.44 -0.10 31 0 5,759 0
30JUL26 640.00 C 0.00 0.00 0.00 0.35 -0.11 32 0 271 0
30JUL26 650.00 C 1.39 1.39 1.39 0.27 -0.14 32 30 1,960 -30
30JUL26 660.00 C 0.00 0.00 0.00 0.21 -0.16 32 0 1,032 0
30JUL26 670.00 C 0.00 0.00 0.00 0.16 -0.17 32 0 1,304 0
30JUL26 680.00 C 0.00 0.00 0.00 0.12 -0.18 32 0 1,412 0
30JUL26 690.00 C 0.00 0.00 0.00 0.10 -0.17 33 0 468 0
30JUL26 700.00 C 0.00 0.00 0.00 0.07 -0.18 33 0 966 0
30JUL26 710.00 C 0.00 0.00 0.00 0.06 -0.17 33 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.05 -0.16 33 0 181 0
30JUL26 730.00 C 0.78 0.84 0.78 0.04 -0.16 34 11 1,638 0
30JUL26 740.00 C 0.75 0.82 0.75 0.03 -0.15 34 180 260 +180
30JUL26 750.00 C 0.76 0.76 0.76 0.02 -0.15 33 30 60 +25
30JUL26 760.00 C 0.65 0.71 0.65 0.01 -0.15 32 90 90 +90
30JUL26 770.00 C 0.00 0.00 0.00 0.01 -0.14 33 0 29 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 -0.13 34 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 -0.12 35 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 -0.11 35 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 232.97 +4.27 81 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 228.06 +4.74 80 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 222.69 +3.80 75 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 217.97 +4.26 74 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 212.97 +4.54 72 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 208.05 +4.34 71 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 202.97 +4.24 68 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 197.98 +4.77 66 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 192.69 +3.97 62 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 187.70 +3.97 60 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 182.97 +4.44 60 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 177.70 +3.97 56 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 173.07 +4.34 57 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 167.98 +4.25 54 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 162.71 +4.17 51 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 152.99 +4.26 49 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 143.07 +4.33 46 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 132.99 +4.43 42 0 0 0
28AUG26 340.00 C 115.50 115.50 115.50 123.54 +4.74 41 30 30 +30
28AUG26 350.00 C 0.00 0.00 0.00 113.69 +4.89 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 104.40 +4.90 37 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 95.03 +4.55 35 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 85.41 +3.55 32 0 0 0
28AUG26 390.00 C 69.60 69.60 69.60 75.43 +2.08 29 30 30 +30
28AUG26 400.00 C 0.00 0.00 0.00 67.34 +2.04 29 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 59.68 +2.26 29 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 52.44 +2.52 29 0 150 0
28AUG26 430.00 C 0.00 0.00 0.00 45.62 +2.74 29 0 4 0
28AUG26 440.00 C 0.00 0.00 0.00 40.08 +2.83 29 0 837 0
28AUG26 450.00 C 29.33 33.97 29.33 34.34 +3.45 29 258 2,673 +138
28AUG26 460.00 C 24.83 30.50 24.83 29.56 +4.41 29 731 2,807 +469
28AUG26 470.00 C 22.03 25.91 22.03 24.83 +3.16 29 235 2,145 +49
28AUG26 480.00 C 19.24 21.12 18.58 21.27 +2.63 29 168 1,558 +53
28AUG26 490.00 C 15.28 18.13 15.28 18.05 +1.79 29 66 951 +62
28AUG26 500.00 C 12.78 15.79 12.78 15.35 +1.46 30 85 1,878 +82
28AUG26 510.00 C 12.00 13.30 11.33 13.06 +1.15 30 64 583 +62
28AUG26 520.00 C 9.50 11.68 9.50 11.01 +0.74 30 131 1,247 +39
28AUG26 530.00 C 8.35 10.00 8.35 9.40 +0.38 31 3 1,533 0
28AUG26 540.00 C 7.00 8.60 7.00 7.90 -0.01 31 315 1,271 +134
28AUG26 550.00 C 7.44 7.55 7.44 6.77 -0.34 31 375 2,833 +11
28AUG26 560.00 C 5.66 6.57 5.66 5.70 -0.67 32 650 6,412 +321
28AUG26 570.00 C 5.43 6.00 5.43 4.89 -0.76 32 565 3,424 +517
28AUG26 580.00 C 4.72 5.56 4.54 4.16 -1.03 32 1,986 14,444 +1,876
28AUG26 590.00 C 4.03 4.20 4.03 3.53 -1.20 33 46 4,914 0
28AUG26 600.00 C 3.95 3.98 3.95 3.05 -1.23 33 108 3,174 +45
28AUG26 610.00 C 0.00 0.00 0.00 2.58 -1.35 33 0 1,235 0
28AUG26 620.00 C 3.50 3.50 3.44 2.24 -1.42 34 7 2,016 0
28AUG26 630.00 C 0.00 0.00 0.00 1.94 -1.56 34 0 2,069 0
28AUG26 640.00 C 0.00 0.00 0.00 1.64 -1.50 34 0 2,038 0
28AUG26 650.00 C 2.50 2.50 2.50 1.44 -1.46 35 1 1,910 +1
28AUG26 660.00 C 2.28 2.28 2.28 1.26 -1.50 35 30 2,617 +30
28AUG26 670.00 C 0.00 0.00 0.00 1.09 -1.53 35 0 1,400 0
28AUG26 680.00 C 0.00 0.00 0.00 0.95 -1.61 36 0 944 0
28AUG26 690.00 C 0.00 0.00 0.00 0.82 -1.61 36 0 586 0
28AUG26 700.00 C 1.74 1.74 1.74 0.72 -1.58 36 30 452 +30
28AUG26 710.00 C 1.50 1.50 1.50 0.64 -1.47 37 30 585 -30
28AUG26 720.00 C 0.00 0.00 0.00 0.56 -1.53 37 0 149 0
28AUG26 730.00 C 0.00 0.00 0.00 0.50 -1.47 37 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 0.45 -1.46 38 0 8 0
28AUG26 750.00 C 0.00 0.00 0.00 0.40 -1.50 38 0 101 0
29SEP26 230.00 C 0.00 0.00 0.00 232.97 +4.27 70 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 228.06 +4.74 68 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 222.81 +3.92 64 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 217.97 +4.26 64 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 212.97 +4.54 62 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 208.05 +4.34 60 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 202.97 +4.24 58 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 197.98 +4.77 56 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 192.69 +3.97 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 188.36 +4.63 55 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 182.97 +4.44 51 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 177.91 +4.18 49 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 173.07 +4.34 48 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 168.31 +4.58 48 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 162.78 +4.24 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 153.89 +5.16 45 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 144.10 +5.17 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 134.59 +5.26 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 125.23 +5.34 39 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 115.89 +5.17 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 106.57 +5.38 35 0 240 0
29SEP26 370.00 C 89.98 89.98 89.98 97.68 +5.56 34 30 180 +30
29SEP26 380.00 C 81.41 81.41 81.41 88.90 +5.53 33 30 367 +30
29SEP26 390.00 C 73.19 79.40 73.19 79.91 +6.56 31 32 173 +32
29SEP26 400.00 C 0.00 0.00 0.00 70.35 +3.06 29 0 795 0
29SEP26 410.00 C 0.00 0.00 0.00 62.88 +4.79 28 0 665 0
29SEP26 420.00 C 0.00 0.00 0.00 56.02 +4.68 28 0 64 0
29SEP26 430.00 C 44.00 47.43 44.00 49.52 +2.95 28 27 201 +7
29SEP26 440.00 C 0.00 0.00 0.00 44.74 +4.08 29 0 34 0
29SEP26 450.00 C 37.50 39.75 37.50 38.58 +3.32 29 2 1,439 -1
29SEP26 460.00 C 29.44 34.52 29.44 33.91 +3.38 29 255 2,056 +157
29SEP26 470.00 C 25.41 26.90 25.41 29.25 +2.88 29 42 1,085 +12
29SEP26 480.00 C 21.93 22.50 21.93 25.47 +2.64 29 84 3,347 0
29SEP26 490.00 C 19.00 21.17 19.00 22.00 +2.33 29 39 1,519 +17
29SEP26 500.00 C 16.00 19.96 16.00 19.10 +2.23 29 4,145 6,752 +3,747
29SEP26 510.00 C 0.00 0.00 0.00 16.42 +1.90 29 0 3,121 0
29SEP26 520.00 C 13.10 14.73 12.90 14.32 +1.94 30 100 3,592 -15
29SEP26 530.00 C 11.00 12.66 11.00 12.22 +1.57 30 64 6,632 +48
29SEP26 540.00 C 10.09 11.05 9.64 10.66 +1.61 30 12 2,246 0
29SEP26 550.00 C 9.03 9.83 8.62 9.11 +1.35 30 158 31,797 +69
29SEP26 560.00 C 7.60 9.00 7.56 7.92 +1.30 31 9 3,798 +6
29SEP26 570.00 C 6.50 7.47 6.50 6.81 +1.16 31 21 3,940 +1
29SEP26 580.00 C 6.80 6.80 6.80 5.86 +0.67 31 8 7,540 +8
29SEP26 590.00 C 6.26 6.27 6.26 5.10 +0.37 31 3 1,800 0
29SEP26 600.00 C 5.03 5.80 5.03 4.35 +0.07 31 13 22,276 -4
29SEP26 610.00 C 5.40 5.40 5.30 3.80 -0.13 32 6 6,486 -4
29SEP26 620.00 C 4.21 4.21 4.21 3.30 -0.36 32 1 5,643 0
29SEP26 630.00 C 4.11 4.49 4.11 2.81 -0.69 32 25 5,443 +20
29SEP26 640.00 C 4.10 4.10 4.10 2.49 -0.65 32 1 7,332 0
29SEP26 650.00 C 3.40 3.40 3.28 2.17 -0.73 33 6 43,835 +6
29SEP26 660.00 C 3.50 3.50 3.50 1.85 -0.91 33 1 7,035 0
29SEP26 670.00 C 2.73 2.73 2.73 1.59 -1.03 33 4 2,548 -4
29SEP26 680.00 C 3.03 3.03 3.03 1.41 -1.15 33 10 10,344 0
29SEP26 690.00 C 0.00 0.00 0.00 1.22 -1.21 33 0 420 0
29SEP26 700.00 C 0.00 0.00 0.00 1.06 -1.24 34 0 2,656 0
29SEP26 710.00 C 0.00 0.00 0.00 0.95 -1.16 34 0 1,288 0
29SEP26 720.00 C 0.00 0.00 0.00 0.84 -1.25 34 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 0.74 -1.23 34 0 1,103 0
29SEP26 740.00 C 0.00 0.00 0.00 0.64 -1.27 35 0 744 0
29SEP26 750.00 C 1.90 1.90 1.90 0.58 -1.32 35 10 1,911 -10
29SEP26 760.00 C 0.00 0.00 0.00 0.52 +0.19 35 0 1,379 0
29SEP26 770.00 C 0.00 0.00 0.00 0.46 +0.17 35 0 1,502 0
29SEP26 780.00 C 1.30 1.48 1.30 0.42 +0.15 36 60 2,082 -30
29SEP26 790.00 C 0.00 0.00 0.00 0.37 +0.15 36 0 549 0
29SEP26 800.00 C 0.00 0.00 0.00 0.33 +0.13 36 0 881 0
29SEP26 810.00 C 0.00 0.00 0.00 0.30 +0.12 36 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.27 +0.11 37 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.24 +0.10 37 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.22 +0.10 37 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.20 +0.09 37 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.19 +0.09 38 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.17 +0.08 38 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.15 +0.07 38 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.14 +0.07 39 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.13 +0.07 39 0 90 0
29SEP26 910.00 C 0.00 0.00 0.00 0.12 +0.07 39 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.11 +0.07 39 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 0.10 +0.07 39 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.09 +0.07 40 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.08 +0.07 40 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.07 +0.06 40 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.06 +0.05 40 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 120 0
29SEP26 1,000.00 C 0.50 0.50 0.50 0.03 +0.02 39 42 1,879 +42
30DEC26 230.00 C 0.00 0.00 0.00 237.11 +7.70 63 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 232.34 +8.18 62 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 224.23 +3.94 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 219.40 +4.44 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 214.59 +3.93 49 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 209.86 +4.58 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 205.24 +4.79 48 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 200.23 +4.56 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 195.77 +4.87 46 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 190.70 +4.11 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 186.46 +5.10 45 0 12 0
30DEC26 285.00 C 0.00 0.00 0.00 181.50 +4.89 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 177.20 +5.32 44 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 172.05 +4.88 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 167.04 +4.81 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 157.90 +5.42 39 0 25 0
30DEC26 320.00 C 0.00 0.00 0.00 147.96 +5.11 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 139.33 +5.86 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 130.36 +6.05 35 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 121.59 +6.24 34 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 112.91 +6.18 33 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 104.60 +6.12 33 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 96.41 +5.95 32 6 470 0
30DEC26 390.00 C 81.69 81.69 81.69 88.81 +5.82 31 35 255 +30
30DEC26 400.00 C 0.00 0.00 0.00 78.96 +5.34 29 2 1,205 0
30DEC26 410.00 C 0.00 0.00 0.00 72.23 +3.16 28 0 132 0
30DEC26 420.00 C 0.00 0.00 0.00 65.71 +5.68 28 0 342 0
30DEC26 430.00 C 0.00 0.00 0.00 59.70 +4.52 28 0 128 0
30DEC26 440.00 C 0.00 0.00 0.00 55.55 +4.06 29 0 180 0
30DEC26 450.00 C 45.00 46.10 45.00 48.56 +2.25 28 3 5,974 +3
30DEC26 460.00 C 41.35 46.10 41.00 44.95 +3.16 29 101 853 +99
30DEC26 470.00 C 38.50 38.50 38.40 40.35 +3.19 29 2 291 +2
30DEC26 480.00 C 33.52 36.51 33.00 35.92 +2.83 29 753 2,159 +184
30DEC26 490.00 C 29.46 32.44 29.46 32.16 +2.92 29 112 1,255 +19
30DEC26 500.00 C 25.81 29.45 25.81 28.40 +2.59 28 128 2,196 +125
30DEC26 510.00 C 26.00 26.34 26.00 25.32 +2.63 28 32 1,670 +30
30DEC26 520.00 C 22.05 24.26 21.44 22.29 +2.49 28 115 5,832 +13
30DEC26 530.00 C 20.10 21.29 20.10 19.69 +2.34 28 117 2,884 +42
30DEC26 540.00 C 17.51 19.36 17.33 17.32 +2.38 28 68 1,919 +36
30DEC26 550.00 C 15.00 17.53 15.00 15.09 +2.02 28 203 12,160 +153
30DEC26 560.00 C 14.36 15.65 14.36 13.29 +2.10 28 4 2,748 +3
30DEC26 570.00 C 12.70 14.40 12.70 11.49 +1.82 28 79 5,032 0
30DEC26 580.00 C 12.22 13.20 12.22 10.06 +1.77 28 53 5,483 +1
30DEC26 590.00 C 11.14 11.14 10.92 8.74 +1.71 28 6 3,484 -2
30DEC26 600.00 C 9.80 11.20 9.80 7.49 +1.46 28 230 17,580 -1
30DEC26 610.00 C 0.00 0.00 0.00 6.55 +1.51 28 0 2,424 0
30DEC26 620.00 C 0.00 0.00 0.00 5.61 +1.30 28 0 7,545 0
30DEC26 630.00 C 9.15 9.15 8.00 4.81 +1.30 28 16 1,747 +4
30DEC26 640.00 C 7.50 7.50 7.30 4.17 +1.03 28 27 3,451 +6
30DEC26 650.00 C 6.80 7.73 6.62 3.52 +0.62 28 61 2,775 +14
30DEC26 660.00 C 6.40 6.40 6.39 3.03 +0.27 28 33 2,265 0
30DEC26 670.00 C 6.32 6.32 6.32 2.60 -0.02 28 45 935 -45
30DEC26 680.00 C 6.05 6.05 6.05 2.17 -0.39 28 3 1,541 0
30DEC26 690.00 C 5.77 5.77 5.72 1.87 -0.56 28 49 583 +49
30DEC26 700.00 C 5.50 5.50 5.38 1.59 -0.71 27 106 15,585 -95
30DEC26 710.00 C 0.00 0.00 0.00 1.28 -0.83 27 0 350 0
30DEC26 720.00 C 4.50 4.50 4.50 1.10 -0.99 27 1 1,709 +1
30DEC26 730.00 C 0.00 0.00 0.00 0.96 -1.01 27 0 396 0
30DEC26 740.00 C 0.00 0.00 0.00 0.79 -1.12 27 0 2,272 0
30DEC26 750.00 C 3.98 3.98 3.98 0.67 -1.23 27 10 13,439 +10
30DEC26 760.00 C 3.19 3.19 3.19 0.57 +0.24 27 1 2,636 -1
30DEC26 770.00 C 0.00 0.00 0.00 0.47 +0.18 27 0 1,560 0
30DEC26 780.00 C 3.30 3.30 3.30 0.42 +0.15 27 1 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.37 +0.15 28 0 215 0
30DEC26 800.00 C 3.30 3.30 3.30 0.33 +0.13 28 2 943 0
30DEC26 810.00 C 0.00 0.00 0.00 0.30 +0.12 28 0 1,142 0
30DEC26 820.00 C 0.00 0.00 0.00 0.27 +0.11 28 0 777 0
30DEC26 830.00 C 0.00 0.00 0.00 0.24 +0.10 28 0 1,623 0
30DEC26 840.00 C 0.00 0.00 0.00 0.22 +0.10 29 0 401 0
30DEC26 850.00 C 2.32 2.32 2.32 0.20 +0.09 29 30 473 0
30DEC26 860.00 C 0.00 0.00 0.00 0.19 +0.09 29 0 85 0
30DEC26 870.00 C 2.16 2.16 2.16 0.17 +0.08 29 30 62 +1
30DEC26 880.00 C 2.04 2.04 2.04 0.15 +0.07 29 30 130 0
30DEC26 890.00 C 0.00 0.00 0.00 0.14 +0.07 30 0 78 0
30DEC26 900.00 C 0.00 0.00 0.00 0.13 +0.07 30 0 446 0
30DEC26 910.00 C 0.00 0.00 0.00 0.12 +0.07 30 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.11 +0.07 30 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.10 +0.07 30 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.09 +0.07 30 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.08 +0.07 30 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.07 +0.06 31 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 43 0
30DEC26 1,000.00 C 1.40 1.40 1.40 0.03 +0.02 30 50 2,439 0
30MAR27 230.00 C 0.00 0.00 0.00 237.11 +5.04 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 232.34 +5.02 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 227.39 +4.81 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 222.50 +4.61 47 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 217.80 +4.59 46 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 213.03 +4.52 45 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 208.36 +4.54 44 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 203.68 +4.65 43 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 199.01 +4.91 43 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 194.36 +5.19 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 189.72 +5.44 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 185.09 +5.67 41 0 1 0
30MAR27 290.00 C 0.00 0.00 0.00 180.48 +5.92 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 175.90 +6.12 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 171.34 +6.34 39 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 162.32 +6.70 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 153.44 +7.05 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 144.72 +7.30 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 136.17 +7.44 34 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 127.79 +7.59 34 0 13 0
30MAR27 360.00 C 115.00 115.00 115.00 116.42 +4.23 30 1 94 +1
30MAR27 370.00 C 0.00 0.00 0.00 112.18 +7.86 33 0 171 0
30MAR27 380.00 C 0.00 0.00 0.00 104.13 +7.17 32 6 208 0
30MAR27 390.00 C 91.70 96.50 91.70 96.81 +6.99 31 2 139 +2
30MAR27 400.00 C 0.00 0.00 0.00 90.12 +6.95 31 0 1,142 0
30MAR27 410.00 C 0.00 0.00 0.00 80.18 +5.66 29 2 15 0
30MAR27 420.00 C 71.00 80.00 70.00 76.88 +5.99 30 250 2,386 +162
30MAR27 430.00 C 0.00 0.00 0.00 68.18 +4.94 28 0 26 0
30MAR27 440.00 C 0.00 0.00 0.00 64.83 +4.75 30 0 144 0
30MAR27 450.00 C 55.85 56.50 55.85 58.65 +3.61 29 2 562 +2
30MAR27 460.00 C 50.65 54.90 50.65 53.95 +3.30 29 143 318 +68
30MAR27 470.00 C 45.00 49.63 45.00 49.19 +2.77 29 51 1,943 +19
30MAR27 480.00 C 42.56 46.60 42.56 44.98 +2.78 29 231 2,805 +229
30MAR27 490.00 C 38.70 41.90 38.70 41.34 +2.84 29 2 192 +1
30MAR27 500.00 C 35.00 38.50 34.00 37.91 +3.10 29 118 1,578 -67
30MAR27 510.00 C 31.76 32.20 31.76 34.50 +2.88 29 3 661 0
30MAR27 520.00 C 32.30 32.48 31.60 31.79 +3.14 29 85 197 -82
30MAR27 530.00 C 26.70 29.85 26.70 29.08 +3.40 29 17 2,498 +1
30MAR27 540.00 C 24.60 27.42 24.60 26.42 +3.09 29 19 3,215 +18
30MAR27 550.00 C 24.58 25.21 24.50 24.35 +3.34 29 18 1,269 -15
30MAR27 560.00 C 19.62 23.22 19.62 22.29 +3.57 30 29 2,975 -10
30MAR27 570.00 C 0.00 0.00 0.00 20.23 +3.26 30 0 1,482 0
30MAR27 580.00 C 17.69 19.00 17.69 18.61 +3.40 30 148 1,465 +16
30MAR27 590.00 C 0.00 0.00 0.00 17.09 +3.62 30 0 1,408 0
30MAR27 600.00 C 15.00 16.60 14.70 15.57 +3.39 30 19 3,542 +17
30MAR27 610.00 C 13.38 13.38 13.38 14.19 +3.30 30 1 1,802 0
30MAR27 620.00 C 0.00 0.00 0.00 13.10 +3.50 30 0 2,456 0
30MAR27 630.00 C 12.40 13.00 11.42 12.02 +3.39 30 36 1,426 +1
30MAR27 640.00 C 0.00 0.00 0.00 10.95 +3.23 30 0 995 0
30MAR27 650.00 C 10.20 12.00 10.20 10.00 +3.20 31 23 651 +3
30MAR27 660.00 C 0.00 0.00 0.00 8.99 +2.96 30 0 190 0
30MAR27 670.00 C 0.00 0.00 0.00 8.52 +3.12 31 0 2,517 0
30MAR27 680.00 C 8.50 8.50 8.50 7.79 +3.01 31 40 865 0
30MAR27 690.00 C 0.00 0.00 0.00 7.07 +2.92 31 0 233 0
30MAR27 700.00 C 7.74 8.42 7.74 6.39 +2.65 31 75 3,689 +30
30MAR27 710.00 C 0.00 0.00 0.00 6.10 +2.78 31 0 337 0
30MAR27 720.00 C 0.00 0.00 0.00 5.61 +2.71 31 0 50 0
30MAR27 730.00 C 0.00 0.00 0.00 4.98 +2.44 31 1 108 +1
30MAR27 740.00 C 0.00 0.00 0.00 4.56 +2.29 31 0 2,478 0
30MAR27 750.00 C 0.00 0.00 0.00 4.39 +2.38 32 0 137 0
30MAR27 760.00 C 0.00 0.00 0.00 3.96 +2.22 32 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 3.67 +2.14 32 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 3.47 +2.11 32 0 125 0
30MAR27 790.00 C 0.00 0.00 0.00 3.08 +1.92 32 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 2.87 +1.84 32 0 250 0
30MAR27 810.00 C 0.00 0.00 0.00 2.69 +1.81 32 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.52 +1.71 32 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.34 +1.65 33 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 2.16 +1.57 33 0 45 0
30MAR27 850.00 C 4.00 4.51 4.00 2.05 +1.52 33 33 734 0
TOTAL CALL 110,993 1,460,854 +48,453
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
15MAY26 370.00 P 0.01 0.01 0.01 0.01 0.00 95 50 50 +50
15MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
15MAY26 400.00 P 0.00 0.00 0.00 0.05 +0.03 73 0 40 0
15MAY26 410.00 P 0.19 0.19 0.15 0.14 +0.06 69 3 306 +1
15MAY26 420.00 P 0.53 0.67 0.16 0.37 +0.04 66 168 702 +117
15MAY26 430.00 P 1.12 1.12 0.65 0.94 -0.12 63 854 1,711 +342
15MAY26 440.00 P 3.00 3.52 1.42 2.20 -0.51 60 2,094 1,900 +526
15MAY26 450.00 P 5.75 7.68 3.40 4.64 -1.43 58 3,013 3,726 +885
15MAY26 460.00 P 13.00 14.00 7.50 8.80 -2.68 54 2,871 12,716 +197
15MAY26 470.00 P 18.10 19.50 14.49 15.50 -3.96 55 201 2,561 +141
15MAY26 480.00 P 28.00 28.00 22.53 24.48 -3.80 65 277 968 +188
15MAY26 490.00 P 0.00 0.00 0.00 32.42 -5.11 0 0 214 0
15MAY26 500.00 P 47.00 47.00 47.00 41.86 -5.14 0 14 77 -14
15MAY26 510.00 P 0.00 0.00 0.00 52.40 -4.28 0 0 48 0
15MAY26 520.00 P 0.00 0.00 0.00 61.37 -5.19 0 0 36 0
15MAY26 530.00 P 0.00 0.00 0.00 71.72 -4.76 0 0 5 0
15MAY26 540.00 P 0.00 0.00 0.00 81.65 -4.78 0 0 6 0
15MAY26 550.00 P 0.00 0.00 0.00 91.62 -4.78 0 0 0 0
15MAY26 560.00 P 0.00 0.00 0.00 101.59 -4.79 0 0 1 0
15MAY26 570.00 P 0.00 0.00 0.00 111.58 -4.78 0 0 0 0
15MAY26 580.00 P 0.00 0.00 0.00 121.63 -4.72 0 0 0 0
15MAY26 590.00 P 0.00 0.00 0.00 131.62 -4.72 0 0 0 0
15MAY26 600.00 P 0.00 0.00 0.00 141.61 -4.72 0 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
22MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
22MAY26 380.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
22MAY26 390.00 P 0.00 0.00 0.00 0.09 +0.06 43 0 0 0
22MAY26 400.00 P 0.00 0.00 0.00 0.23 +0.13 42 0 61 0
22MAY26 410.00 P 0.42 0.58 0.42 0.55 +0.16 41 60 48 -2
22MAY26 420.00 P 1.23 1.24 0.99 1.16 +0.01 40 245 206 +126
22MAY26 430.00 P 2.48 2.48 1.66 2.31 -0.34 39 397 823 +171
22MAY26 440.00 P 5.78 5.78 3.34 4.27 -0.99 38 555 751 +221
22MAY26 450.00 P 10.00 10.51 6.01 7.36 -1.97 37 1,622 648 +212
22MAY26 460.00 P 13.37 14.00 10.70 11.75 -3.09 36 135 444 +32
22MAY26 470.00 P 20.30 20.50 20.30 17.90 -3.79 36 34 112 0
22MAY26 480.00 P 26.73 26.87 23.83 25.50 -4.06 36 73 126 +64
22MAY26 490.00 P 0.00 0.00 0.00 33.90 -4.26 35 0 0 0
22MAY26 500.00 P 0.00 0.00 0.00 43.25 -5.43 36 2 17 +2
22MAY26 510.00 P 0.00 0.00 0.00 53.09 -5.24 40 0 10 0
22MAY26 520.00 P 0.00 0.00 0.00 62.83 -5.32 41 0 10 0
22MAY26 530.00 P 0.00 0.00 0.00 72.71 -5.34 42 0 10 0
22MAY26 540.00 P 0.00 0.00 0.00 82.64 -4.46 41 0 10 0
22MAY26 550.00 P 0.00 0.00 0.00 92.59 -4.45 0 0 0 0
22MAY26 560.00 P 0.00 0.00 0.00 102.54 -4.52 0 0 0 0
22MAY26 570.00 P 0.00 0.00 0.00 112.17 -4.85 0 0 0 0
22MAY26 580.00 P 0.00 0.00 0.00 122.17 -4.85 0 0 0 0
22MAY26 590.00 P 0.00 0.00 0.00 132.53 -4.44 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 43 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 996 0
28MAY26 370.00 P 0.00 0.00 0.00 0.06 +0.05 41 0 111 0
28MAY26 380.00 P 0.28 0.28 0.28 0.13 +0.09 40 10 1,984 +10
28MAY26 390.00 P 0.00 0.00 0.00 0.27 +0.14 39 0 1,603 0
28MAY26 400.00 P 0.96 0.96 0.50 0.57 +0.20 38 195 4,238 +79
28MAY26 410.00 P 1.14 1.14 0.83 1.03 +0.10 37 113 2,754 +59
28MAY26 420.00 P 1.73 1.82 1.30 1.92 0.00 36 379 6,802 +95
28MAY26 430.00 P 3.90 4.08 2.43 3.35 -0.39 35 892 8,263 +364
28MAY26 440.00 P 6.60 7.00 4.19 5.56 -0.99 34 1,987 9,859 +203
28MAY26 450.00 P 10.88 11.60 7.28 8.73 -1.92 33 3,216 18,202 -81
28MAY26 460.00 P 16.00 16.96 11.80 13.11 -2.87 32 4,603 32,431 +1,551
28MAY26 470.00 P 23.82 25.00 18.40 19.19 -3.41 32 1,212 14,156 +352
28MAY26 480.00 P 33.00 33.00 25.36 26.61 -4.19 32 674 13,876 +78
28MAY26 490.00 P 37.74 38.52 33.65 34.39 -4.19 30 381 13,346 -130
28MAY26 500.00 P 50.00 52.00 43.37 44.00 -5.00 34 170 11,764 +19
28MAY26 510.00 P 60.00 60.00 53.26 55.19 -3.14 46 255 12,098 0
28MAY26 520.00 P 67.69 67.69 61.78 62.83 -5.32 33 360 7,175 -136
28MAY26 530.00 P 80.56 80.56 71.97 75.08 -2.97 57 446 5,569 -61
28MAY26 540.00 P 86.70 86.70 83.44 82.64 -6.47 34 34 6,020 -30
28MAY26 550.00 P 95.80 96.13 90.55 95.46 -5.47 69 130 5,743 +90
28MAY26 560.00 P 0.00 0.00 0.00 105.72 -5.50 75 0 5,075 0
28MAY26 570.00 P 125.00 125.00 125.00 116.00 -2.31 82 15 2,011 -15
28MAY26 580.00 P 0.00 0.00 0.00 122.92 -4.10 58 0 1,121 0
28MAY26 590.00 P 0.00 0.00 0.00 133.06 -3.91 64 0 812 0
28MAY26 600.00 P 0.00 0.00 0.00 142.88 -7.53 64 2 853 -2
28MAY26 610.00 P 151.06 152.06 151.06 151.87 -4.59 0 90 2,688 0
28MAY26 620.00 P 165.91 165.91 160.00 162.00 -1.78 0 136 364 -33
28MAY26 630.00 P 173.33 173.33 173.33 172.84 -3.89 72 90 132 -7
28MAY26 640.00 P 0.00 0.00 0.00 182.83 -4.13 75 0 40 0
28MAY26 650.00 P 0.00 0.00 0.00 192.82 -3.60 78 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 202.86 -4.19 82 0 1,753 0
28MAY26 670.00 P 0.00 0.00 0.00 212.82 -3.69 83 0 9 0
28MAY26 680.00 P 0.00 0.00 0.00 222.81 -4.13 86 0 60 0
28MAY26 690.00 P 0.00 0.00 0.00 232.81 -3.60 88 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 242.27 -4.65 0 0 35 0
28MAY26 710.00 P 0.00 0.00 0.00 252.81 -3.59 94 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 262.80 -4.10 96 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 272.80 -4.10 99 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 282.19 -4.71 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 292.79 -4.18 103 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 302.79 -4.12 106 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 312.79 -3.59 108 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 322.78 -4.12 110 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 332.74 -3.63 110 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 342.77 -4.12 114 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 352.77 -4.10 117 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 362.77 -4.17 119 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 372.77 -4.11 121 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 382.76 -4.09 123 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 392.72 -3.62 122 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 402.76 -3.57 127 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 412.75 -4.14 128 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 422.77 -4.07 131 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 432.92 -3.40 140 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 442.08 -4.23 0 0 120 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 32 0 159 0
29JUN26 330.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 91 0
29JUN26 340.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 300 0
29JUN26 350.00 P 0.44 0.47 0.44 0.11 +0.04 31 32 438 +32
29JUN26 360.00 P 0.00 0.00 0.00 0.22 +0.07 30 0 1,986 0
29JUN26 370.00 P 0.83 0.87 0.83 0.44 +0.11 30 32 530 +32
29JUN26 380.00 P 1.18 1.18 1.17 0.80 +0.11 30 30 3,856 0
29JUN26 390.00 P 0.00 0.00 0.00 1.39 +0.10 30 0 1,728 0
29JUN26 400.00 P 2.42 2.62 2.25 2.29 +0.04 30 301 13,334 -117
29JUN26 410.00 P 4.20 4.20 3.18 3.40 -0.36 29 539 4,124 +304
29JUN26 420.00 P 6.20 6.20 4.79 5.14 -0.69 29 233 4,108 +23
29JUN26 430.00 P 8.30 9.21 6.82 7.53 -0.77 29 1,152 7,831 +73
29JUN26 440.00 P 12.05 13.28 9.49 10.61 -1.20 28 2,025 7,571 +899
29JUN26 450.00 P 17.49 17.49 13.50 14.46 -1.70 28 4,514 14,471 +1,339
29JUN26 460.00 P 21.70 21.70 18.23 19.12 -2.43 28 438 13,266 +74
29JUN26 470.00 P 30.00 30.00 23.61 25.05 -2.86 28 509 7,647 +312
29JUN26 480.00 P 33.99 35.25 30.80 31.52 -3.63 28 625 9,463 +238
29JUN26 490.00 P 40.66 40.70 38.07 39.83 -3.55 30 451 15,147 -330
29JUN26 500.00 P 53.00 56.00 45.51 46.79 -5.21 28 311 18,763 +35
29JUN26 510.00 P 62.00 62.00 60.24 55.79 -3.89 29 134 15,772 +62
29JUN26 520.00 P 68.00 68.00 65.44 65.62 -3.24 32 236 13,884 +29
29JUN26 530.00 P 73.00 73.00 73.00 75.08 -2.97 34 11 5,160 +10
29JUN26 540.00 P 87.39 87.39 84.00 83.86 -7.74 32 61 7,851 0
29JUN26 550.00 P 96.40 96.40 93.27 95.46 -5.47 41 185 8,870 +86
29JUN26 560.00 P 106.72 108.52 102.00 105.72 -5.50 45 217 14,451 +126
29JUN26 570.00 P 0.00 0.00 0.00 116.00 -2.31 48 0 4,943 0
29JUN26 580.00 P 126.00 126.00 126.00 126.41 -0.92 52 2 9,158 -2
29JUN26 590.00 P 132.25 132.25 132.25 133.06 -5.20 40 30 4,089 0
29JUN26 600.00 P 147.43 147.43 147.43 142.88 -7.53 40 30 5,762 0
29JUN26 610.00 P 150.79 150.79 150.79 152.13 -5.15 0 30 1,925 0
29JUN26 620.00 P 166.20 166.20 166.20 162.57 -4.49 0 1 7,098 -1
29JUN26 630.00 P 0.00 0.00 0.00 172.84 -4.09 45 0 3,449 0
29JUN26 640.00 P 0.00 0.00 0.00 182.83 -4.26 47 0 3,438 0
29JUN26 650.00 P 0.00 0.00 0.00 192.82 -4.23 49 0 1,732 0
29JUN26 660.00 P 0.00 0.00 0.00 202.86 -4.19 51 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 212.82 -4.10 53 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 222.81 -4.13 54 0 302 0
29JUN26 690.00 P 0.00 0.00 0.00 232.81 -4.06 56 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 242.47 -4.45 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 252.81 -4.11 59 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 262.80 -4.12 60 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 272.80 -4.21 62 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 282.43 -4.55 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 292.79 -4.18 65 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 302.79 -4.13 66 0 240 0
29JUN26 770.00 P 0.00 0.00 0.00 312.79 -4.23 68 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 322.78 -4.23 69 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 332.74 -4.07 70 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 342.77 -4.12 72 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 352.77 -4.10 73 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 362.77 -4.17 75 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 372.77 -4.11 76 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 382.76 -4.09 77 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 392.72 -4.12 78 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 402.76 -4.01 80 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 412.75 -4.14 81 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 422.77 -4.07 83 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 432.92 -3.82 87 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 442.39 -4.43 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 452.42 -4.31 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 462.38 -4.42 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.07 27 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.02 -0.13 26 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.04 -0.22 26 0 15 0
30JUL26 340.00 P 0.00 0.00 0.00 0.10 -0.36 26 0 21 0
30JUL26 350.00 P 1.10 1.10 1.10 0.22 -0.54 26 2 322 +2
30JUL26 360.00 P 1.37 1.37 1.37 0.45 -0.75 26 1 1,049 +1
30JUL26 370.00 P 1.74 1.74 1.74 0.85 -1.01 27 10 1,398 +10
30JUL26 380.00 P 2.45 2.45 2.45 1.48 -1.17 27 5 8,188 0
30JUL26 390.00 P 3.87 3.87 3.11 2.44 -1.38 27 279 1,307 +183
30JUL26 400.00 P 4.66 4.66 4.23 3.82 -1.56 27 108 2,993 +108
30JUL26 410.00 P 7.00 7.00 6.46 5.71 -1.67 27 42 1,756 0
30JUL26 420.00 P 9.87 10.00 8.11 8.08 -1.79 27 6,240 12,811 +3,961
30JUL26 430.00 P 13.00 13.00 10.57 11.03 -1.88 27 112 11,123 +43
30JUL26 440.00 P 15.82 15.93 14.00 14.35 -2.18 27 1,204 4,524 -162
30JUL26 450.00 P 21.00 22.00 18.00 18.59 -2.30 27 1,067 6,136 +313
30JUL26 460.00 P 26.70 27.00 22.72 23.52 -2.37 27 157 7,950 -47
30JUL26 470.00 P 33.38 33.38 28.38 29.15 -2.15 27 298 7,192 +4
30JUL26 480.00 P 39.90 39.90 35.55 35.32 -2.02 27 116 5,116 +74
30JUL26 490.00 P 42.51 44.44 42.42 42.45 -2.93 27 216 3,310 +29
30JUL26 500.00 P 53.54 53.57 50.00 50.95 -1.23 29 96 1,680 -60
30JUL26 510.00 P 0.00 0.00 0.00 58.85 -2.78 29 0 530 0
30JUL26 520.00 P 66.66 66.66 66.66 67.27 -1.59 29 7 420 0
30JUL26 530.00 P 82.63 83.88 79.54 75.08 -3.66 27 120 333 -30
30JUL26 540.00 P 86.15 86.15 86.15 85.07 -6.53 30 60 359 +60
30JUL26 550.00 P 0.00 0.00 0.00 95.46 -5.47 33 0 787 0
30JUL26 560.00 P 0.00 0.00 0.00 105.72 -5.50 36 0 140 0
30JUL26 570.00 P 0.00 0.00 0.00 116.00 -2.31 39 0 74 0
30JUL26 580.00 P 0.00 0.00 0.00 126.41 -0.92 42 0 893 0
30JUL26 590.00 P 0.00 0.00 0.00 133.06 -5.20 33 0 280 0
30JUL26 600.00 P 141.85 141.85 141.85 142.88 -7.53 33 30 3,123 +30
30JUL26 610.00 P 0.00 0.00 0.00 152.23 -5.05 0 0 240 0
30JUL26 620.00 P 0.00 0.00 0.00 162.57 -4.49 0 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 172.84 -4.09 38 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 182.83 -4.26 39 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 192.82 -4.23 41 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 202.86 -4.19 43 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 212.82 -4.11 44 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 222.81 -4.13 45 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 232.81 -4.16 46 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 242.47 -4.45 0 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 252.81 -4.11 49 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 262.80 -4.12 50 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 272.80 -4.21 51 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 282.43 -4.55 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 292.79 -4.18 54 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 302.79 -4.13 55 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 312.79 -4.23 56 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 322.78 -4.23 57 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 332.74 -4.07 58 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 342.77 -4.14 60 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 -0.13 39 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 -0.16 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 -0.19 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 -0.23 36 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 -0.28 35 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 -0.32 34 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 -0.37 32 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.43 31 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.51 30 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.58 29 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.02 -0.66 30 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.03 -0.77 30 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.05 -0.86 30 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.07 -0.96 31 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.10 -1.07 30 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.18 -1.34 30 0 2 0
28AUG26 320.00 P 0.00 0.00 0.00 0.30 -1.57 30 0 32 0
28AUG26 330.00 P 0.00 0.00 0.00 0.51 -1.86 30 0 138 0
28AUG26 340.00 P 0.00 0.00 0.00 0.81 -2.16 30 0 62 0
28AUG26 350.00 P 0.00 0.00 0.00 1.27 -2.42 30 0 72 0
28AUG26 360.00 P 0.00 0.00 0.00 1.92 -2.66 30 0 522 0
28AUG26 370.00 P 0.00 0.00 0.00 2.79 -2.80 30 0 237 0
28AUG26 380.00 P 4.10 4.10 4.10 3.92 -2.96 30 30 341 +30
28AUG26 390.00 P 5.29 5.40 5.10 5.14 -3.12 29 64 603 +46
28AUG26 400.00 P 7.52 7.84 6.63 6.84 -3.25 29 225 3,168 -44
28AUG26 410.00 P 10.00 10.00 8.45 9.05 -3.05 28 48 1,730 +28
28AUG26 420.00 P 13.00 13.00 11.00 11.68 -2.79 28 681 2,068 +101
28AUG26 430.00 P 16.00 16.00 13.95 14.73 -2.57 28 732 4,350 +325
28AUG26 440.00 P 20.00 20.00 17.75 18.43 -2.02 28 559 5,091 +380
28AUG26 450.00 P 24.99 25.20 22.00 22.66 -1.48 28 351 3,042 -33
28AUG26 460.00 P 30.00 30.00 26.41 27.44 -0.99 27 327 6,859 -18
28AUG26 470.00 P 34.96 35.17 32.09 32.71 -2.43 27 141 2,214 0
28AUG26 480.00 P 39.95 40.40 37.86 39.62 -2.43 28 255 2,297 +255
28AUG26 490.00 P 45.74 47.24 45.28 46.52 -2.69 28 205 1,349 +175
28AUG26 500.00 P 56.88 56.88 52.19 53.09 -3.79 28 93 317 +3
28AUG26 510.00 P 0.00 0.00 0.00 61.13 -3.88 28 0 125 0
28AUG26 520.00 P 0.00 0.00 0.00 69.47 -3.80 29 0 320 0
28AUG26 530.00 P 0.00 0.00 0.00 78.19 -3.69 29 0 44 0
28AUG26 540.00 P 0.00 0.00 0.00 87.36 -4.24 30 0 60 0
28AUG26 550.00 P 0.00 0.00 0.00 95.46 -5.47 29 0 115 0
28AUG26 560.00 P 0.00 0.00 0.00 105.72 -5.50 32 0 146 0
28AUG26 570.00 P 119.00 119.00 119.00 116.00 -2.31 34 10 650 +10
28AUG26 580.00 P 0.00 0.00 0.00 126.41 -1.17 37 0 1,210 0
28AUG26 590.00 P 0.00 0.00 0.00 133.06 -5.20 29 0 2,135 0
28AUG26 600.00 P 0.00 0.00 0.00 142.88 -7.53 30 0 44 0
28AUG26 610.00 P 0.00 0.00 0.00 152.23 -5.05 0 0 156 0
28AUG26 620.00 P 0.00 0.00 0.00 162.57 -4.49 0 0 5 0
28AUG26 630.00 P 0.00 0.00 0.00 172.84 -4.09 34 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 182.83 -4.26 35 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 192.82 -4.23 36 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 202.86 -4.19 38 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 212.82 -4.17 39 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 222.81 -4.16 40 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 232.81 -4.50 41 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 242.47 -4.45 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 252.81 -4.16 44 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 262.80 -4.12 45 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 272.80 -4.52 46 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 282.43 -4.90 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 292.79 -4.18 48 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 -0.13 34 0 16 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 -0.16 33 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 -0.19 32 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.23 31 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.28 30 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.32 29 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.37 28 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 -0.42 29 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.03 -0.49 29 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.05 -0.54 30 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.07 -0.61 30 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.09 -0.71 29 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.12 -0.79 29 0 30 0
29SEP26 295.00 P 0.00 0.00 0.00 0.17 -0.86 30 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 0.22 -0.95 29 0 65 0
29SEP26 310.00 P 1.16 1.22 1.16 0.37 -1.15 29 30 63 0
29SEP26 320.00 P 0.00 0.00 0.00 0.58 -1.29 29 0 67 0
29SEP26 330.00 P 0.00 0.00 0.00 0.89 -1.48 29 0 66 0
29SEP26 340.00 P 2.06 2.06 2.06 1.35 -1.62 29 30 61 +30
29SEP26 350.00 P 0.00 0.00 0.00 2.06 -1.63 29 0 66 0
29SEP26 360.00 P 3.25 3.45 3.25 2.93 -1.65 29 105 1,288 +45
29SEP26 370.00 P 0.00 0.00 0.00 4.03 -1.56 29 0 195 0
29SEP26 380.00 P 5.60 5.65 5.54 5.46 -1.42 29 135 1,193 +135
29SEP26 390.00 P 6.99 6.99 6.99 6.97 -1.29 28 30 2,410 0
29SEP26 400.00 P 10.00 10.00 8.62 8.91 -1.18 28 89 4,470 +45
29SEP26 410.00 P 11.22 11.36 10.81 11.34 -0.76 28 257 3,303 +192
29SEP26 420.00 P 15.40 15.40 13.55 14.28 -0.69 28 21 4,997 +14
29SEP26 430.00 P 17.80 17.80 16.45 17.62 -1.05 28 78 7,432 +29
29SEP26 440.00 P 21.85 22.23 21.05 21.37 -1.40 28 26 12,213 +26
29SEP26 450.00 P 26.28 26.43 25.06 25.78 -1.58 27 23 11,096 +15
29SEP26 460.00 P 33.00 33.00 30.03 30.60 -1.98 27 175 5,829 +133
29SEP26 470.00 P 37.00 37.00 37.00 35.82 -2.56 27 1 8,326 +1
29SEP26 480.00 P 44.00 44.17 41.65 41.97 -2.78 27 70 8,621 +10
29SEP26 490.00 P 53.00 53.00 50.80 48.45 -3.22 27 6 4,363 +4
29SEP26 500.00 P 58.37 58.37 55.00 56.19 -2.72 28 82 13,696 +32
29SEP26 510.00 P 0.00 0.00 0.00 66.54 -2.69 31 2 6,450 0
29SEP26 520.00 P 0.00 0.00 0.00 70.51 -3.49 27 0 8,305 0
29SEP26 530.00 P 79.00 79.00 79.00 80.66 -3.95 29 5 3,538 0
29SEP26 540.00 P 87.50 87.50 87.50 87.99 -3.61 28 2 6,007 -2
29SEP26 550.00 P 100.14 102.00 92.50 98.00 -3.00 30 271 8,759 -150
29SEP26 560.00 P 0.00 0.00 0.00 105.72 -5.50 29 0 7,113 0
29SEP26 570.00 P 116.44 117.09 116.33 116.00 -4.17 31 120 2,475 +90
29SEP26 580.00 P 0.00 0.00 0.00 126.41 -1.17 33 1 4,829 0
29SEP26 590.00 P 0.00 0.00 0.00 133.06 -5.20 27 0 1,299 0
29SEP26 600.00 P 0.00 0.00 0.00 142.88 -7.53 27 0 17,432 0
29SEP26 610.00 P 0.00 0.00 0.00 152.23 -5.05 0 2 2,696 +2
29SEP26 620.00 P 0.00 0.00 0.00 162.57 -4.49 0 0 2,366 0
29SEP26 630.00 P 0.00 0.00 0.00 172.84 -4.09 31 0 2,275 0
29SEP26 640.00 P 0.00 0.00 0.00 182.83 -4.35 32 0 1,283 0
29SEP26 650.00 P 0.00 0.00 0.00 192.82 -4.56 33 0 15,224 0
29SEP26 660.00 P 0.00 0.00 0.00 202.86 -4.24 35 0 7,962 0
29SEP26 670.00 P 0.00 0.00 0.00 212.82 -4.17 36 0 1,280 0
29SEP26 680.00 P 223.88 223.88 223.88 222.81 -4.16 37 3 363 -3
29SEP26 690.00 P 0.00 0.00 0.00 232.81 -4.50 38 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 243.04 -3.88 41 0 165 0
29SEP26 710.00 P 0.00 0.00 0.00 252.81 -4.16 40 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 262.80 -4.12 41 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 272.80 -4.52 42 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 282.48 -4.85 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 292.79 -4.18 44 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 302.79 -4.13 45 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 312.79 -4.23 46 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 322.78 -4.23 47 0 50 0
29SEP26 790.00 P 0.00 0.00 0.00 332.74 -4.13 47 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 342.77 -4.14 49 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 352.77 -4.15 50 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 362.77 -4.17 50 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 372.77 -4.11 51 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 382.76 -4.14 52 0 58 0
29SEP26 850.00 P 0.00 0.00 0.00 392.72 -4.29 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 402.76 -4.01 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 412.75 -4.14 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 422.77 -4.07 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 432.92 -3.97 58 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 442.39 -4.43 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 452.42 -4.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 462.70 -4.19 58 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 472.40 -4.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 482.39 -4.41 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 492.48 -4.49 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 502.18 -4.81 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 512.00 -5.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 522.00 -5.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 532.00 -5.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 542.00 -5.00 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.04 -0.10 30 0 70 0
30DEC26 235.00 P 0.80 0.80 0.80 0.05 -0.12 30 5 7 +5
30DEC26 240.00 P 0.00 0.00 0.00 0.07 -0.13 30 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.09 -0.15 30 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.12 -0.17 30 0 31 0
30DEC26 255.00 P 0.00 0.00 0.00 0.15 -0.18 30 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.20 -0.18 30 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.25 -0.19 29 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.31 -0.21 29 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.40 -0.19 29 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.50 -0.18 29 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.60 -0.20 29 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.75 -0.16 29 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.90 -0.13 29 0 60 0
30DEC26 300.00 P 0.00 0.00 0.00 1.08 -0.09 29 0 90 0
30DEC26 310.00 P 0.00 0.00 0.00 1.55 +0.03 29 0 30 0
30DEC26 320.00 P 3.06 3.12 3.06 2.17 +0.30 29 506 541 +506
30DEC26 330.00 P 4.20 4.20 4.20 2.99 +0.62 29 1 191 +1
30DEC26 340.00 P 0.00 0.00 0.00 4.03 +0.69 29 0 31 0
30DEC26 350.00 P 5.80 6.20 5.54 5.26 +0.73 29 114 261 +110
30DEC26 360.00 P 0.00 0.00 0.00 6.71 +0.65 29 0 751 0
30DEC26 370.00 P 8.70 8.70 8.70 8.56 +0.59 29 30 796 +30
30DEC26 380.00 P 10.50 10.50 10.33 10.41 +0.29 29 64 1,260 +54
30DEC26 390.00 P 12.44 12.69 12.44 12.35 -0.43 28 40 936 +30
30DEC26 400.00 P 15.55 16.20 14.18 14.87 -0.54 28 1,257 5,063 +337
30DEC26 410.00 P 18.05 18.18 17.16 17.92 -0.21 28 686 3,459 +625
30DEC26 420.00 P 22.00 22.28 21.21 21.21 -0.65 28 45 4,583 +30
30DEC26 430.00 P 26.00 26.00 24.01 24.98 -0.86 28 7 11,290 0
30DEC26 440.00 P 30.00 30.03 28.00 29.02 -1.42 28 344 2,666 +153
30DEC26 450.00 P 35.80 35.80 32.49 33.55 -1.66 27 47 9,577 -7
30DEC26 460.00 P 40.00 40.01 37.35 38.38 -2.23 27 103 6,555 -22
30DEC26 470.00 P 45.80 47.00 43.20 43.64 -2.28 27 15 6,051 +10
30DEC26 480.00 P 50.66 51.02 50.00 49.18 -2.61 27 90 6,648 -58
30DEC26 490.00 P 57.96 59.90 55.51 55.51 -2.45 27 279 3,982 -272
30DEC26 500.00 P 68.00 68.00 61.09 63.41 -2.77 28 250 18,422 -34
30DEC26 510.00 P 73.00 73.00 70.00 70.26 -3.13 28 20 6,446 -10
30DEC26 520.00 P 82.67 82.67 76.00 75.25 -4.75 26 31 4,955 +31
30DEC26 530.00 P 0.00 0.00 0.00 84.65 -1.23 27 0 2,917 0
30DEC26 540.00 P 0.00 0.00 0.00 92.80 -3.51 28 0 2,152 0
30DEC26 550.00 P 100.23 100.23 99.00 99.00 -5.85 26 63 5,782 -60
30DEC26 560.00 P 109.08 109.08 109.08 108.01 -3.21 26 30 4,862 0
30DEC26 570.00 P 120.81 120.81 116.52 118.08 -3.95 28 77 4,402 +30
30DEC26 580.00 P 0.00 0.00 0.00 126.88 -3.64 28 0 6,420 0
30DEC26 590.00 P 135.99 135.99 134.00 134.00 -5.80 25 33 3,845 0
30DEC26 600.00 P 150.41 153.00 149.00 142.88 -7.53 23 202 23,812 0
30DEC26 610.00 P 0.00 0.00 0.00 154.11 -3.84 28 0 4,746 0
30DEC26 620.00 P 0.00 0.00 0.00 163.29 -4.13 27 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 172.91 -4.26 27 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 182.83 -4.35 27 0 1,850 0
30DEC26 650.00 P 0.00 0.00 0.00 192.82 -4.56 28 0 2,491 0
30DEC26 660.00 P 206.56 207.72 203.00 202.86 -4.24 30 220 6,371 +20
30DEC26 670.00 P 0.00 0.00 0.00 212.82 -4.21 30 0 587 0
30DEC26 680.00 P 0.00 0.00 0.00 222.81 -4.16 31 0 532 0
30DEC26 690.00 P 0.00 0.00 0.00 232.81 -4.50 32 0 30 0
30DEC26 700.00 P 0.00 0.00 0.00 243.04 -3.88 34 0 11,310 0
30DEC26 710.00 P 0.00 0.00 0.00 252.81 -4.19 34 0 30 0
30DEC26 720.00 P 0.00 0.00 0.00 262.80 -4.13 35 0 211 0
30DEC26 730.00 P 0.00 0.00 0.00 272.80 -4.52 36 0 120 0
30DEC26 740.00 P 0.00 0.00 0.00 282.48 -4.85 0 0 30 0
30DEC26 750.00 P 0.00 0.00 0.00 292.79 -4.51 37 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 302.79 -4.13 38 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 312.79 -4.23 39 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 322.78 -4.23 40 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 332.74 -4.13 40 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 342.77 -4.14 41 0 130 0
30DEC26 810.00 P 0.00 0.00 0.00 352.77 -4.15 42 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 362.77 -4.17 43 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 372.77 -4.39 43 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 382.76 -4.14 44 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 392.72 -4.29 44 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 402.76 -4.01 45 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 412.75 -4.14 46 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 422.77 -4.11 47 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 432.92 -3.97 49 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 442.41 -4.41 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 452.42 -4.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 462.70 -4.19 49 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 472.40 -4.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 482.39 -4.46 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 492.48 -4.54 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 502.48 -4.54 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 512.00 -5.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 522.00 -5.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 532.00 -5.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 542.00 -5.00 0 0 1 0
30MAR27 230.00 P 1.23 1.31 1.23 0.36 +0.22 33 323 402 +260
30MAR27 235.00 P 0.00 0.00 0.00 0.44 +0.27 32 0 0 0
30MAR27 240.00 P 1.64 1.64 1.64 0.52 +0.32 32 2 3 +2
30MAR27 245.00 P 0.00 0.00 0.00 0.62 +0.38 32 0 0 0
30MAR27 250.00 P 1.80 2.20 1.80 0.73 +0.44 32 400 262 +200
30MAR27 255.00 P 0.00 0.00 0.00 0.88 +0.55 32 0 0 0
30MAR27 260.00 P 2.20 2.20 2.20 1.06 +0.68 32 2 3 +2
30MAR27 265.00 P 0.00 0.00 0.00 1.18 +0.74 32 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.41 +0.89 32 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.64 +1.05 32 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.87 +1.19 31 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 2.14 +1.31 31 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 2.48 +1.47 31 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 2.82 +1.56 31 0 0 0
30MAR27 300.00 P 4.00 4.00 4.00 3.26 +1.70 31 8 26 +8
30MAR27 310.00 P 0.00 0.00 0.00 4.08 +1.90 31 0 0 0
30MAR27 320.00 P 5.43 5.43 5.39 5.22 +2.21 31 200 239 +185
30MAR27 330.00 P 6.48 6.48 6.41 6.46 +2.25 31 400 400 +400
30MAR27 340.00 P 0.00 0.00 0.00 7.95 +2.34 31 0 14 0
30MAR27 350.00 P 8.50 9.18 8.50 9.15 +1.97 30 138 277 +70
30MAR27 360.00 P 0.00 0.00 0.00 10.92 +1.66 30 0 602 0
30MAR27 370.00 P 12.71 12.71 12.71 13.04 +1.53 29 45 2,461 +45
30MAR27 380.00 P 14.77 14.89 13.91 15.35 +1.10 29 65 1,841 +38
30MAR27 390.00 P 16.91 17.30 16.91 17.92 +0.66 29 48 1,164 +45
30MAR27 400.00 P 21.00 21.27 19.00 20.85 +0.31 29 52 4,914 0
30MAR27 410.00 P 23.39 23.39 22.27 23.88 +0.44 29 47 1,217 +45
30MAR27 420.00 P 0.00 0.00 0.00 27.50 +0.41 28 0 6,385 0
30MAR27 430.00 P 30.30 30.64 30.30 31.14 -0.14 28 91 1,346 +90
30MAR27 440.00 P 33.45 33.45 33.45 35.31 -0.79 28 1 3,462 0
30MAR27 450.00 P 41.20 41.36 37.60 39.69 -1.28 28 21 3,083 +13
30MAR27 460.00 P 46.50 46.50 43.00 44.31 -2.15 27 515 1,612 +14
30MAR27 470.00 P 50.70 50.70 48.00 49.44 -2.68 27 448 3,748 +264
30MAR27 480.00 P 58.00 59.00 54.25 55.14 -2.70 27 633 2,594 +201
30MAR27 490.00 P 62.89 62.89 61.08 61.38 -2.63 27 190 2,077 -60
30MAR27 500.00 P 69.00 69.76 66.28 68.00 -2.25 27 335 2,379 +125
30MAR27 510.00 P 73.03 73.03 73.03 74.73 -2.85 27 30 2,136 0
30MAR27 520.00 P 0.00 0.00 0.00 82.01 -1.89 27 0 1,654 0
30MAR27 530.00 P 0.00 0.00 0.00 89.22 -1.71 27 0 575 0
30MAR27 540.00 P 97.20 97.20 97.20 97.21 -3.13 28 1 316 0
30MAR27 550.00 P 0.00 0.00 0.00 105.17 -1.15 28 0 1,051 0
30MAR27 560.00 P 115.00 115.00 115.00 113.28 -3.21 28 1 523 +1
30MAR27 570.00 P 0.00 0.00 0.00 121.43 -3.22 28 0 532 0
30MAR27 580.00 P 0.00 0.00 0.00 129.96 -3.65 28 0 660 0
30MAR27 590.00 P 0.00 0.00 0.00 138.68 -3.37 28 0 374 0
30MAR27 600.00 P 150.64 150.64 150.64 147.08 -3.33 28 30 1,178 0
30MAR27 610.00 P 0.00 0.00 0.00 155.87 -3.98 27 0 516 0
30MAR27 620.00 P 168.98 168.98 168.98 165.26 -3.70 28 30 204 0
30MAR27 630.00 P 0.00 0.00 0.00 174.18 -3.82 27 0 313 0
30MAR27 640.00 P 0.00 0.00 0.00 183.43 -4.08 27 0 164 0
30MAR27 650.00 P 0.00 0.00 0.00 192.90 -4.48 26 0 155 0
30MAR27 660.00 P 0.00 0.00 0.00 202.86 -4.30 27 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 212.82 -4.21 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 222.81 -4.18 28 0 164 0
30MAR27 690.00 P 0.00 0.00 0.00 232.81 -4.50 29 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 243.04 -3.93 31 0 70 0
30MAR27 710.00 P 0.00 0.00 0.00 252.81 -4.19 31 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 262.80 -4.13 32 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 272.80 -4.52 32 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 282.48 -4.85 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 292.79 -4.51 34 0 7 0
30MAR27 760.00 P 0.00 0.00 0.00 302.79 -4.13 35 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 312.79 -4.23 35 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 322.78 -4.23 36 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 332.74 -4.13 36 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 342.77 -4.14 37 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 352.77 -4.15 38 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 362.77 -4.17 39 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 372.77 -4.39 39 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 382.76 -4.14 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 392.72 -4.29 40 0 4 0
TOTAL PUT 64,257 1,014,887 +18,770
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 0.00 127 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 42.01 0.00 119 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.51 0.00 111 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.01 0.00 104 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.51 0.00 97 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.01 0.00 90 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.51 0.00 83 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.01 0.00 76 0 0 -2
28MAY26 100.00 C 0.00 0.00 0.00 24.51 0.00 69 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.01 0.00 63 0 0 -29
28MAY26 105.00 C 0.00 0.00 0.00 19.51 0.00 56 0 0 -39
28MAY26 107.50 C 0.00 0.00 0.00 17.01 0.00 50 0 0 -88
28MAY26 110.00 C 0.00 0.00 0.00 14.70 +0.18 57 0 0 -51
28MAY26 112.50 C 0.00 0.00 0.00 12.01 -0.06 37 0 0 -91
28MAY26 115.00 C 0.00 0.00 0.00 9.60 -0.15 38 0 0 -221
28MAY26 117.50 C 6.00 6.00 6.00 7.47 -0.22 39 2 531 0
28MAY26 120.00 C 5.18 5.18 5.18 5.77 -0.08 39 3 771 -3
28MAY26 122.50 C 2.70 3.80 2.70 4.33 -0.10 39 53 235 +13
28MAY26 125.00 C 1.85 2.56 1.75 3.15 -0.22 39 83 479 +9
28MAY26 127.50 C 1.90 1.90 1.88 2.23 -0.10 39 6 711 -1
28MAY26 130.00 C 0.86 1.27 0.86 1.53 -0.11 39 7 433 -6
28MAY26 132.50 C 0.00 0.00 0.00 1.03 -0.15 39 0 146 0
28MAY26 135.00 C 0.00 0.00 0.00 0.66 -0.12 39 0 721 0
28MAY26 137.50 C 0.00 0.00 0.00 0.40 -0.10 39 0 47 0
28MAY26 140.00 C 0.00 0.00 0.00 0.24 -0.07 39 0 661 0
28MAY26 142.50 C 0.00 0.00 0.00 0.14 -0.05 39 0 22 0
28MAY26 145.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 62.00 -0.01 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.50 -0.01 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 57.00 -0.01 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.50 -0.01 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.00 -0.01 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.51 0.00 88 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 47.01 0.00 83 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.51 0.00 78 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 42.01 0.00 73 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.51 0.00 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.01 0.00 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.51 0.00 60 0 0 -13
29JUN26 92.50 C 0.00 0.00 0.00 32.01 0.00 55 0 0 -18
29JUN26 95.00 C 0.00 0.00 0.00 29.53 +0.02 52 0 0 -19
29JUN26 97.50 C 0.00 0.00 0.00 27.01 0.00 47 0 0 -13
29JUN26 100.00 C 0.00 0.00 0.00 24.54 +0.03 44 0 0 -1
29JUN26 102.50 C 0.00 0.00 0.00 22.01 -0.01 39 0 0 -17
29JUN26 105.00 C 0.00 0.00 0.00 19.54 -0.05 36 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 17.23 -0.07 36 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 15.14 -0.06 36 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 13.24 -0.05 36 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 11.46 -0.06 36 0 148 0
29JUN26 117.50 C 8.40 8.40 8.40 9.83 -0.06 36 2 90 -2
29JUN26 120.00 C 8.07 8.07 8.07 8.42 -0.04 37 15 101 +15
29JUN26 122.50 C 6.91 6.91 6.91 6.91 -0.21 36 3 253 0
29JUN26 125.00 C 0.00 0.00 0.00 5.89 -0.06 36 0 257 0
29JUN26 127.50 C 3.98 3.98 3.90 4.87 -0.03 37 30 518 0
29JUN26 130.00 C 3.15 3.43 3.15 4.03 -0.08 37 18 163 +15
29JUN26 132.50 C 3.14 3.14 3.14 3.29 -0.03 37 15 608 -15
29JUN26 135.00 C 0.00 0.00 0.00 2.65 -0.06 37 0 263 0
29JUN26 137.50 C 1.80 1.80 1.80 2.09 -0.04 37 15 93 +15
29JUN26 140.00 C 0.00 0.00 0.00 1.65 -0.05 37 0 93 0
29JUN26 142.50 C 0.00 0.00 0.00 1.29 -0.05 37 0 16 0
29JUN26 145.00 C 0.83 1.03 0.81 0.99 -0.04 37 20 608 +12
29JUN26 147.50 C 0.00 0.00 0.00 0.76 -0.04 37 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.59 -0.02 37 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 44.51 0.00 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 42.01 0.00 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 39.51 0.00 53 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 37.01 0.00 50 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 34.51 0.00 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 32.01 0.00 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.61 +0.08 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.04 -0.21 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.77 -0.26 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.60 -0.28 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.38 -0.02 36 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 18.39 -0.02 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.53 -0.02 36 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 14.76 -0.03 36 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 13.09 -0.02 36 0 21 0
30JUL26 117.50 C 0.00 0.00 0.00 11.59 -0.02 36 0 37 0
30JUL26 120.00 C 9.86 9.86 9.86 10.28 -0.01 36 15 129 +15
30JUL26 122.50 C 7.59 7.59 7.59 8.96 -0.01 36 3 92 +3
30JUL26 125.00 C 0.00 0.00 0.00 7.78 0.00 36 0 137 0
30JUL26 127.50 C 5.59 5.66 5.59 6.71 -0.01 36 43 102 -10
30JUL26 130.00 C 4.84 4.84 4.84 5.78 0.00 36 15 426 0
30JUL26 132.50 C 0.00 0.00 0.00 4.95 0.00 36 0 17 0
30JUL26 135.00 C 0.00 0.00 0.00 4.22 0.00 36 0 16 0
30JUL26 137.50 C 0.00 0.00 0.00 3.58 +0.01 36 0 75 0
30JUL26 140.00 C 0.00 0.00 0.00 3.02 +0.01 36 0 120 0
30JUL26 142.50 C 0.00 0.00 0.00 2.57 -0.02 36 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 2.13 +0.04 36 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 1.73 -0.01 36 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 1.46 +0.03 36 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 37.01 -0.07 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 34.51 -0.25 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 32.03 -0.44 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.78 -0.44 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 27.58 -0.45 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 25.62 -0.30 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 23.63 -0.21 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.44 -0.43 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 19.73 -0.03 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 17.96 -0.03 37 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 16.30 -0.03 37 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 14.74 -0.04 37 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 13.27 -0.03 37 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 11.93 0.00 37 0 105 0
28AUG26 122.50 C 0.00 0.00 0.00 10.66 +0.01 37 0 45 0
28AUG26 125.00 C 0.00 0.00 0.00 9.49 0.00 37 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 8.45 +0.03 37 0 87 0
28AUG26 130.00 C 7.02 7.02 7.02 7.48 +0.03 37 1 77 +1
28AUG26 132.50 C 0.00 0.00 0.00 6.59 +0.02 37 0 47 0
28AUG26 135.00 C 0.00 0.00 0.00 5.80 +0.03 37 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 5.08 +0.02 37 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 4.44 +0.02 37 0 45 0
28AUG26 142.50 C 0.00 0.00 0.00 3.91 +0.05 37 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 3.47 -0.02 37 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 3.04 -0.03 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.61 -0.03 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 62.00 -0.01 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.50 -0.01 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.00 -0.01 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.50 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.00 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.51 0.00 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.01 0.00 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.51 0.00 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.01 0.00 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.51 -0.09 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.28 -0.01 38 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 34.58 -0.38 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.52 -0.26 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.17 -0.42 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 28.04 -0.44 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.00 -0.41 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 23.99 -0.43 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 22.08 -0.42 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 20.77 0.00 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 19.12 0.00 36 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 17.47 0.00 36 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 16.01 0.00 36 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 14.30 -0.03 35 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 12.86 0.00 35 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 11.63 -0.03 35 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 10.54 0.00 35 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 9.50 0.00 35 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 8.54 -0.01 35 0 99 0
29SEP26 132.50 C 0.00 0.00 0.00 7.73 +0.04 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 6.88 +0.04 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 6.16 0.00 36 0 66 0
29SEP26 140.00 C 0.00 0.00 0.00 5.48 0.00 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.88 0.00 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 4.49 -0.13 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 4.01 -0.04 36 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 3.55 -0.07 36 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 57.00 -0.01 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.50 -0.01 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.12 +0.01 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.76 +0.02 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.43 +0.36 35 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.14 +0.33 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.22 -0.48 26 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.01 -0.49 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.89 -0.45 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.75 -0.47 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.58 -0.57 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.70 -0.45 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.75 -0.30 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.88 -0.40 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 26.06 -0.41 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.69 -0.04 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 22.85 -0.18 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.10 -0.33 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 19.70 -0.45 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 18.87 +0.16 35 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 17.51 +0.17 35 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 15.77 -0.32 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 14.66 +0.02 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 13.51 +0.09 34 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.47 +0.13 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.46 +0.18 34 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.59 +0.17 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 9.75 +0.17 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.92 +0.18 34 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.22 +0.16 34 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.56 +0.17 34 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.30 +0.17 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.57 +0.02 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.80 -0.19 34 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 45.77 -0.48 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.64 -0.47 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.54 -0.48 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.50 -0.47 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.50 -0.32 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.56 -0.41 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.64 -0.44 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 31.82 -0.33 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.03 -0.32 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.72 -0.03 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 26.66 -0.44 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.08 -0.42 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.93 -0.04 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.24 -0.23 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.70 -0.37 33 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.38 -0.37 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.19 -0.29 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 17.37 -0.14 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 16.06 -0.30 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.98 -0.29 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.97 -0.28 33 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 13.20 +0.28 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.46 +0.37 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.55 +0.28 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.75 +0.21 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.97 +0.18 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 9.25 +0.13 34 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 8.75 -0.20 34 0 0 0
30MAR27 150.00 C 7.37 7.37 7.37 8.00 0.00 34 2 5 0
TOTAL CALL 351 14,750 -541
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 51 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 86 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.02 0.00 41 0 232 0
28MAY26 102.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 101 0
28MAY26 105.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 205 0
28MAY26 107.50 P 0.00 0.00 0.00 0.16 -0.04 39 0 287 0
28MAY26 110.00 P 0.00 0.00 0.00 0.31 -0.08 39 0 88 0
28MAY26 112.50 P 0.00 0.00 0.00 0.58 -0.11 39 0 130 0
28MAY26 115.00 P 1.49 1.49 1.49 1.01 -0.13 39 1 201 -1
28MAY26 117.50 P 2.34 2.34 1.72 1.62 -0.18 39 40 539 +31
28MAY26 120.00 P 3.34 3.34 3.34 2.39 -0.30 38 15 206 +15
28MAY26 122.50 P 0.00 0.00 0.00 3.44 -0.20 38 0 175 0
28MAY26 125.00 P 5.98 6.63 5.98 4.79 -0.20 38 2 178 +1
28MAY26 127.50 P 0.00 0.00 0.00 6.38 -0.20 38 0 87 0
28MAY26 130.00 P 0.00 0.00 0.00 8.22 -0.16 39 0 3 0
28MAY26 132.50 P 0.00 0.00 0.00 10.21 -0.14 39 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 12.35 -0.11 38 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 14.61 -0.09 38 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 16.97 -0.06 39 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 19.38 -0.04 38 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 21.84 -0.30 39 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 24.49 +0.17 51 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 26.94 +0.04 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 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 43 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 0.00 37 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 94 0
29JUN26 100.00 P 0.00 0.00 0.00 0.34 -0.02 36 0 183 0
29JUN26 102.50 P 1.08 1.08 0.99 0.53 -0.03 36 25 199 +12
29JUN26 105.00 P 0.00 0.00 0.00 0.80 -0.03 37 0 78 0
29JUN26 107.50 P 0.00 0.00 0.00 1.17 -0.03 37 0 88 0
29JUN26 110.00 P 0.00 0.00 0.00 1.65 -0.04 37 0 210 0
29JUN26 112.50 P 0.00 0.00 0.00 2.25 -0.05 37 0 156 0
29JUN26 115.00 P 3.11 3.11 3.11 3.00 -0.05 37 30 284 -7
29JUN26 117.50 P 0.00 0.00 0.00 3.83 -0.11 37 0 119 0
29JUN26 120.00 P 5.15 5.15 5.15 4.82 -0.09 37 1 201 +1
29JUN26 122.50 P 0.00 0.00 0.00 5.97 -0.10 36 0 925 0
29JUN26 125.00 P 7.58 7.58 7.58 7.27 -0.07 36 15 110 -15
29JUN26 127.50 P 0.00 0.00 0.00 8.69 -0.14 36 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 10.37 -0.05 36 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 12.14 -0.05 36 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 14.02 -0.05 36 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 15.99 -0.04 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 18.07 -0.04 36 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 20.70 +0.43 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 22.71 -0.01 39 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 25.01 +0.02 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 27.35 +0.04 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.03 0.00 37 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.12 0.00 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.29 -0.01 36 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.44 0.00 36 0 127 0
30JUL26 97.50 P 0.00 0.00 0.00 0.62 -0.01 36 0 60 0
30JUL26 100.00 P 0.00 0.00 0.00 0.88 -0.01 36 0 26 0
30JUL26 102.50 P 0.00 0.00 0.00 1.26 +0.03 36 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 1.68 -0.01 36 0 30 0
30JUL26 107.50 P 0.00 0.00 0.00 2.19 -0.01 36 0 152 0
30JUL26 110.00 P 3.60 3.60 3.60 2.84 -0.01 36 15 439 -15
30JUL26 112.50 P 0.00 0.00 0.00 3.58 -0.02 36 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 4.41 -0.03 36 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 5.31 -0.12 36 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 6.39 -0.16 36 0 83 0
30JUL26 122.50 P 7.66 7.66 7.66 7.56 -0.19 36 15 116 -15
30JUL26 125.00 P 0.00 0.00 0.00 8.86 -0.04 36 0 54 0
30JUL26 127.50 P 0.00 0.00 0.00 10.28 -0.05 36 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 11.81 -0.08 35 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 13.58 -0.01 36 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 15.36 -0.01 36 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 17.23 -0.01 36 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 19.17 -0.01 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 21.54 +0.32 38 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 23.65 +0.22 38 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.68 +0.07 37 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.08 +0.28 39 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.35 -0.01 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.50 0.00 37 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.68 -0.01 37 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.94 -0.01 37 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.24 -0.05 37 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 1.62 -0.06 37 0 1 0
28AUG26 102.50 P 0.00 0.00 0.00 2.08 -0.08 37 0 20 0
28AUG26 105.00 P 0.00 0.00 0.00 2.68 -0.02 37 0 0 0
28AUG26 107.50 P 4.48 4.48 4.48 3.35 -0.02 37 1 1 +1
28AUG26 110.00 P 0.00 0.00 0.00 4.09 -0.02 37 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.94 -0.02 37 0 15 0
28AUG26 115.00 P 7.35 7.35 7.35 5.84 -0.08 37 8 113 +8
28AUG26 117.50 P 0.00 0.00 0.00 6.87 -0.06 37 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 8.02 -0.02 37 0 44 0
28AUG26 122.50 P 0.00 0.00 0.00 9.24 -0.02 37 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 10.50 -0.06 37 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 11.90 -0.04 37 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 13.48 -0.06 37 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 15.05 -0.02 37 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 16.77 -0.02 37 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 18.56 -0.02 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 20.89 +0.20 39 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 22.87 +0.24 39 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 24.87 +0.23 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.92 +0.23 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.84 +0.06 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 38 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 0.00 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 0.00 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.09 0.00 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.14 0.00 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.22 0.00 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.31 0.00 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.44 0.00 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.61 0.00 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.81 0.00 36 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.08 0.00 36 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 1.40 -0.04 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 1.83 0.00 37 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 2.31 0.00 37 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 2.84 +0.01 37 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 3.50 0.00 37 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 4.18 0.00 37 0 47 0
29SEP26 110.00 P 5.42 5.42 5.42 5.04 +0.01 37 6 144 0
29SEP26 112.50 P 0.00 0.00 0.00 5.90 +0.01 37 0 715 0
29SEP26 115.00 P 0.00 0.00 0.00 6.95 +0.01 37 0 150 0
29SEP26 117.50 P 0.00 0.00 0.00 8.00 0.00 37 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 9.24 +0.01 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 10.50 +0.01 37 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 11.91 +0.01 37 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 13.37 +0.01 37 0 0 0
29SEP26 130.00 P 15.23 15.23 15.23 14.93 +0.01 38 15 15 +15
29SEP26 132.50 P 0.00 0.00 0.00 16.59 +0.05 38 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 18.27 0.00 38 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 20.12 +0.01 38 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 21.97 +0.01 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 23.92 +0.01 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.94 +0.08 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.97 +0.07 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.12 +0.16 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.18 +0.02 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.26 +0.02 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.36 +0.03 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.49 +0.03 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.66 +0.04 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.85 +0.04 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.11 +0.06 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.39 +0.06 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.81 +0.08 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.20 +0.08 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.71 +0.11 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.24 +0.11 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.88 +0.13 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.56 +0.13 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.32 +0.15 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 6.19 +0.15 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 7.06 +0.15 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 8.12 +0.17 36 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 9.18 +0.17 36 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 10.34 +0.18 36 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 11.60 +0.18 36 0 0 0
30DEC26 122.50 P 13.11 13.11 13.11 12.88 +0.19 36 15 15 +15
30DEC26 125.00 P 14.50 14.50 14.50 14.30 +0.19 36 15 15 +15
30DEC26 127.50 P 0.00 0.00 0.00 15.72 +0.26 36 0 0 0
30DEC26 130.00 P 17.36 17.36 17.36 17.19 +0.13 36 15 15 +15
30DEC26 132.50 P 0.00 0.00 0.00 18.68 +0.01 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.52 +0.13 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.13 +0.05 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.09 +0.18 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.92 +0.18 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 27.81 +0.21 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.73 +0.21 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 31.46 -0.03 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.20 +0.03 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.48 +0.03 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.84 +0.04 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.30 +0.05 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.76 +0.05 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.29 +0.05 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.84 +0.06 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 4.53 +0.06 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 5.23 +0.07 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 6.02 +0.08 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 6.89 +0.08 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 7.77 +0.08 35 0 2 0
30MAR27 110.00 P 9.50 9.50 9.50 8.80 +0.09 35 1 1 +1
30MAR27 112.50 P 0.00 0.00 0.00 9.87 +0.09 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.95 +0.10 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 12.19 +0.16 35 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 13.47 +0.14 35 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 14.75 +0.32 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.92 -0.01 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 17.56 +0.47 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.90 +0.12 35 0 0 0
30MAR27 132.50 P 20.86 20.86 20.86 20.44 +0.14 35 15 15 +15
30MAR27 135.00 P 0.00 0.00 0.00 22.25 +0.37 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.70 -0.06 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.58 +0.12 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.36 +0.12 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.18 +0.13 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.04 +0.29 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.93 +0.19 36 0 0 0
TOTAL PUT 250 12,729 +92
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$ 26.52
28MAY26 18.00 C 0.00 0.00 0.00 8.54 -0.07 62 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.04 -0.07 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.54 -0.07 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.04 -0.07 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.52 -0.09 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.54 +0.03 0 0 10 0
28MAY26 23.00 C 3.60 3.60 3.60 3.54 +0.03 0 10 20 +10
28MAY26 24.00 C 0.00 0.00 0.00 2.55 +0.04 21 0 73 0
28MAY26 25.00 C 0.00 0.00 0.00 1.58 +0.04 20 0 1,065 0
28MAY26 26.00 C 0.70 0.70 0.67 0.77 +0.02 20 5 889 -5
28MAY26 27.00 C 0.20 0.26 0.19 0.23 +0.01 19 61 5,958 +36
28MAY26 28.00 C 0.04 0.04 0.04 0.05 0.00 20 2 2,024 0
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 28 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 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 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.58 +0.04 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.08 +0.04 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.58 -0.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.08 -0.03 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.58 -0.03 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.09 -0.02 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.58 -0.04 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.63 -0.02 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.60 +0.04 22 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 3.61 +0.03 19 0 84 0
29JUN26 24.00 C 0.00 0.00 0.00 2.65 -0.08 19 0 76 0
29JUN26 25.00 C 0.00 0.00 0.00 1.79 -0.02 19 0 478 0
29JUN26 26.00 C 1.10 1.10 1.10 1.10 0.00 20 40 603 -10
29JUN26 27.00 C 0.51 0.52 0.48 0.57 -0.08 19 23 1,775 0
29JUN26 28.00 C 0.22 0.27 0.22 0.26 -0.04 19 11 1,264 +10
29JUN26 29.00 C 0.10 0.10 0.10 0.11 -0.02 19 10 499 +10
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.02 20 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 26 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 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 8.62 +0.01 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.15 -0.07 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.67 -0.02 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.17 -0.03 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.69 -0.02 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.71 -0.02 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.74 -0.02 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.70 +0.04 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.80 +0.03 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 2.06 +0.03 21 0 55 0
30JUL26 26.00 C 1.25 1.33 1.25 1.37 +0.02 20 15 76 +10
30JUL26 27.00 C 0.00 0.00 0.00 0.84 +0.02 20 0 448 0
30JUL26 28.00 C 0.00 0.00 0.00 0.48 0.00 20 0 270 0
30JUL26 29.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 117 0
30JUL26 30.00 C 0.12 0.12 0.12 0.13 0.00 20 10 57 +10
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 0.00 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 8.21 -0.01 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.72 -0.01 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.24 -0.07 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.75 -0.01 32 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.78 +0.02 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.82 -0.01 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.79 +0.03 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.93 +0.04 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.16 +0.03 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.52 +0.03 19 0 0 0
28AUG26 27.00 C 0.97 0.97 0.97 1.02 +0.01 20 1 109 +1
28AUG26 28.00 C 0.00 0.00 0.00 0.65 +0.01 20 0 132 0
28AUG26 29.00 C 0.00 0.00 0.00 0.39 +0.01 20 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.22 0.00 19 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.12 0.00 19 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.76 -0.07 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.27 -0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.79 -0.07 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.30 -0.02 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.81 -0.03 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.85 -0.04 26 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.91 +0.08 24 0 387 0
29SEP26 23.00 C 0.00 0.00 0.00 3.90 +0.02 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 3.07 +0.02 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.33 +0.01 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.70 0.00 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 1.23 -0.01 20 0 228 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 -0.02 19 0 389 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 +0.01 20 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 +0.01 20 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -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 19 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.82 -0.04 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.33 -0.06 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.83 -0.08 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.35 -0.06 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.88 -0.06 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.93 -0.03 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.02 +0.14 23 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 4.04 +0.02 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.25 +0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.56 +0.01 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.96 +0.01 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.49 -0.02 20 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 1.09 -0.01 20 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.75 -0.01 19 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 0.54 +0.01 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 0.00 19 0 254 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 +0.01 20 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 8.82 -0.04 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.33 -0.06 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.83 -0.08 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.35 -0.06 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.88 -0.06 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.93 -0.03 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.12 +0.16 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.15 +0.01 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.40 0.00 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.75 0.00 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.17 -0.09 19 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.76 -0.02 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 -0.02 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.00 -0.02 19 0 36 0
30MAR27 30.00 C 0.00 0.00 0.00 0.76 -0.01 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.58 0.00 19 0 61 0
30MAR27 32.00 C 0.00 0.00 0.00 0.43 +0.01 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
TOTAL CALL 188 21,387 +72
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 260 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 407 0
28MAY26 24.00 P 0.03 0.03 0.03 0.01 0.00 24 5 982 0
28MAY26 25.00 P 0.06 0.06 0.06 0.04 0.00 21 5 2,577 0
28MAY26 26.00 P 0.21 0.23 0.20 0.20 -0.02 19 59 2,781 +49
28MAY26 27.00 P 0.76 0.76 0.67 0.69 -0.05 19 16 803 -13
28MAY26 28.00 P 0.00 0.00 0.00 1.51 -0.03 20 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.48 -0.04 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.48 -0.04 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.55 +0.03 59 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.54 +0.02 65 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.54 +0.02 72 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.54 +0.02 78 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.55 +0.03 86 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.54 +0.02 91 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 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 37 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 311 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 309 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 388 0
29JUN26 23.00 P 0.08 0.08 0.07 0.02 -0.01 21 12 535 -2
29JUN26 24.00 P 0.13 0.13 0.13 0.06 -0.03 19 60 1,639 -60
29JUN26 25.00 P 0.25 0.25 0.20 0.19 -0.05 19 35 857 -15
29JUN26 26.00 P 0.53 0.53 0.46 0.47 -0.07 19 25 423 -15
29JUN26 27.00 P 0.98 0.98 0.98 0.96 -0.07 19 2 59 0
29JUN26 28.00 P 0.00 0.00 0.00 1.67 -0.09 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.52 -0.07 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.48 -0.05 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.48 -0.04 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.55 +0.03 36 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.54 +0.02 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.54 +0.02 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.54 +0.02 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.55 +0.03 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.54 +0.02 55 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 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.19 0.19 0.19 0.15 -0.01 20 20 560 +20
30JUL26 25.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 125 0
30JUL26 26.00 P 0.69 0.69 0.69 0.68 +0.01 20 10 81 0
30JUL26 27.00 P 0.00 0.00 0.00 1.16 -0.02 19 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 1.82 -0.02 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.62 -0.03 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.52 -0.03 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.48 -0.04 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.55 +0.03 29 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.54 +0.02 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.54 +0.02 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.54 +0.02 39 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.55 +0.03 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
28AUG26 23.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 118 0
28AUG26 24.00 P 0.00 0.00 0.00 0.24 0.00 20 0 248 0
28AUG26 25.00 P 0.46 0.46 0.46 0.47 -0.01 20 4 16 +4
28AUG26 26.00 P 0.77 0.86 0.77 0.82 0.00 20 15 17 +7
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 1.95 -0.02 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.70 -0.03 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.56 -0.03 19 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.49 -0.04 19 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.55 +0.03 26 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.54 +0.02 29 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.54 +0.02 31 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.54 +0.02 34 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.55 +0.03 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 114 0
29SEP26 21.00 P 0.14 0.14 0.14 0.03 0.00 20 1 60 0
29SEP26 22.00 P 0.18 0.18 0.18 0.07 -0.01 19 1 56 -1
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 303 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.03 20 0 149 0
29SEP26 25.00 P 0.00 0.00 0.00 0.59 -0.03 20 0 123 0
29SEP26 26.00 P 0.00 0.00 0.00 0.92 -0.03 19 0 20 0
29SEP26 27.00 P 0.00 0.00 0.00 1.39 -0.06 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 -0.05 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.79 -0.05 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.61 -0.05 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.52 -0.05 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.55 +0.03 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.54 +0.02 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.54 +0.02 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.54 +0.02 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.55 +0.03 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.54 +0.02 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 20 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 215 0
30DEC26 22.00 P 0.35 0.35 0.35 0.24 -0.02 20 8 35 -8
30DEC26 23.00 P 0.00 0.00 0.00 0.42 -0.02 20 0 87 0
30DEC26 24.00 P 0.72 0.72 0.72 0.69 -0.03 20 4 1,011 -4
30DEC26 25.00 P 0.00 0.00 0.00 0.99 -0.03 19 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.41 -0.04 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.98 -0.01 19 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.64 -0.04 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.35 -0.04 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.13 -0.05 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.91 -0.10 18 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.79 +0.06 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.72 +0.07 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.66 +0.07 17 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.62 +0.07 17 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.59 +0.06 14 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.56 -0.08 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 32 0
30MAR27 22.00 P 0.46 0.46 0.46 0.35 -0.03 19 10 50 +10
30MAR27 23.00 P 0.69 0.69 0.69 0.56 -0.03 19 1 58 -1
30MAR27 24.00 P 0.00 0.00 0.00 0.85 -0.04 19 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 -0.02 19 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.63 -0.02 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.13 -0.04 18 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.80 -0.06 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.49 -0.06 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.25 -0.06 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.98 -0.14 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.93 +0.06 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.82 -0.05 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.75 -0.04 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.69 -0.04 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.64 -0.04 19 0 0 0
TOTAL PUT 293 22,616 -29
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$ 405.20
28MAY26 200.00 C 0.00 0.00 0.00 205.41 +2.78 0 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 200.42 +2.78 89 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 195.42 +2.76 0 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 190.43 +2.71 79 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 185.43 +2.76 0 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 180.20 +2.52 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 175.45 +2.77 82 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 170.22 +2.46 0 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 165.46 +2.75 75 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 160.23 +2.52 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 155.23 +2.45 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 150.23 +2.52 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 145.24 +2.50 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 140.27 +2.52 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 135.27 +2.50 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 130.28 +2.50 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 125.30 +2.51 0 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 120.30 +2.50 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 115.32 +2.49 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 110.33 +2.47 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 105.35 +2.44 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 95.38 +2.30 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 85.50 +2.26 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 75.66 +2.31 43 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 65.72 +2.48 39 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 55.99 +2.21 40 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 46.56 +1.48 40 0 30 0
28MAY26 370.00 C 0.00 0.00 0.00 37.62 +1.32 40 0 30 0
28MAY26 380.00 C 29.26 29.26 29.26 29.41 +0.75 40 7 79 +7
28MAY26 390.00 C 0.00 0.00 0.00 22.72 +0.61 42 0 229 0
28MAY26 400.00 C 16.33 17.06 15.54 16.52 -0.28 41 36 425 0
28MAY26 410.00 C 11.64 11.95 10.70 11.17 -0.89 40 136 996 +61
28MAY26 420.00 C 8.17 8.41 7.07 7.61 -0.79 40 154 1,138 +12
28MAY26 430.00 C 5.65 5.89 4.90 4.83 -0.82 40 131 797 +25
28MAY26 440.00 C 4.00 4.00 3.60 2.93 -0.74 40 9 1,002 +4
28MAY26 450.00 C 2.55 2.73 2.38 1.70 -0.61 40 47 735 -8
28MAY26 460.00 C 0.00 0.00 0.00 0.95 -0.46 40 0 840 0
28MAY26 470.00 C 1.22 1.22 1.22 0.50 -0.33 40 1 555 0
28MAY26 480.00 C 0.84 0.84 0.84 0.26 -0.22 40 5 1,185 -5
28MAY26 490.00 C 0.00 0.00 0.00 0.12 -0.14 39 0 312 0
28MAY26 500.00 C 0.41 0.55 0.41 0.06 -0.08 40 13 442 +9
28MAY26 510.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 205.65 +3.02 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 200.66 +3.02 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 195.63 +2.43 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 190.71 +2.99 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 185.69 +3.02 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 180.72 +3.04 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 175.74 +3.06 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 170.76 +3.00 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 165.77 +3.06 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 160.77 +3.06 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 155.82 +3.04 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 150.89 +3.13 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 145.95 +3.14 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 141.04 +3.15 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 136.04 +3.08 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 131.16 +3.07 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 126.22 +3.07 40 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 121.75 +2.17 50 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 116.45 +2.44 43 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 111.53 +1.71 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 107.13 +2.18 47 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 96.98 +2.32 41 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 87.80 +2.54 43 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 77.97 +2.62 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 68.74 +2.23 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 60.10 +2.04 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 51.95 +1.82 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 44.38 +1.60 38 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 37.44 +1.35 38 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 31.28 +0.53 38 0 315 0
29JUN26 400.00 C 24.05 25.66 24.05 25.51 +0.28 38 45 915 +30
29JUN26 410.00 C 19.59 20.99 19.59 20.89 +0.13 38 49 4,289 +12
29JUN26 420.00 C 16.84 17.40 16.40 17.01 +0.32 39 23 2,546 -12
29JUN26 430.00 C 13.56 13.77 13.56 13.64 +0.38 39 35 492 +35
29JUN26 440.00 C 10.91 10.91 10.90 10.67 +0.26 39 20 1,540 +15
29JUN26 450.00 C 8.78 8.78 8.78 8.25 +0.16 39 19 934 +19
29JUN26 460.00 C 6.90 7.32 6.90 6.30 +0.09 39 33 1,297 +3
29JUN26 470.00 C 5.75 6.01 5.75 4.76 +0.04 39 31 484 +6
29JUN26 480.00 C 0.00 0.00 0.00 3.56 +0.01 39 0 313 0
29JUN26 490.00 C 0.00 0.00 0.00 2.63 -0.02 38 0 63 0
29JUN26 500.00 C 0.00 0.00 0.00 1.92 -0.03 38 0 1,886 0
29JUN26 510.00 C 0.00 0.00 0.00 1.35 -0.08 38 0 87 0
29JUN26 520.00 C 0.00 0.00 0.00 0.97 -0.04 38 0 400 0
29JUN26 530.00 C 0.00 0.00 0.00 0.71 -0.04 38 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.49 -0.03 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.34 -0.03 38 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 313 0
29JUN26 600.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 60 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 206.22 +1.57 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 201.23 +1.71 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 196.37 +1.80 43 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 191.37 +1.74 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 186.46 +1.77 46 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 181.53 +1.77 48 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 176.61 +1.77 49 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 171.70 +1.78 49 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 166.76 +1.73 48 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 161.92 +1.83 50 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 156.98 +1.78 48 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 152.09 +1.73 48 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 147.19 +1.74 47 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 142.31 +3.06 47 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 137.45 +3.06 46 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 132.55 +3.00 45 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 127.71 +3.00 44 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 122.86 +2.97 43 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 118.09 +2.99 43 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 113.30 +2.97 42 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 108.49 +2.89 41 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 99.12 +2.83 40 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 89.94 +2.72 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 81.07 +2.63 39 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 72.52 +2.46 38 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 64.12 +1.49 37 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 56.58 +1.25 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 49.56 +1.01 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 43.10 +0.79 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 37.27 +0.63 37 0 30 0
30JUL26 400.00 C 0.00 0.00 0.00 31.97 +0.51 38 0 207 0
30JUL26 410.00 C 0.00 0.00 0.00 27.28 +0.36 38 0 182 0
30JUL26 420.00 C 23.07 23.07 23.07 23.07 +0.29 38 15 173 +15
30JUL26 430.00 C 19.59 19.59 19.59 19.59 +0.22 38 15 165 +15
30JUL26 440.00 C 15.48 15.48 15.48 16.47 +0.01 38 15 124 -15
30JUL26 450.00 C 0.00 0.00 0.00 13.62 -0.22 38 0 204 0
30JUL26 460.00 C 0.00 0.00 0.00 11.20 -0.27 38 0 85 0
30JUL26 470.00 C 0.00 0.00 0.00 9.15 -0.30 38 0 316 0
30JUL26 480.00 C 0.00 0.00 0.00 7.43 -0.31 38 0 211 0
30JUL26 490.00 C 0.00 0.00 0.00 5.83 -0.48 37 0 83 0
30JUL26 500.00 C 6.50 6.50 6.50 4.68 -0.44 37 1 81 -1
30JUL26 510.00 C 0.00 0.00 0.00 3.74 -0.40 37 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 2.97 -0.36 37 0 30 0
30JUL26 530.00 C 0.00 0.00 0.00 2.35 -0.24 37 0 23 0
30JUL26 540.00 C 0.00 0.00 0.00 1.85 -0.21 37 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 1.45 -0.19 37 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 1.17 -0.17 38 0 16 0
30JUL26 570.00 C 0.00 0.00 0.00 0.88 -0.14 37 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.68 -0.12 37 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 0.53 -0.10 37 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.41 -0.08 37 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 0.31 -0.07 37 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 206.99 +2.34 56 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 202.08 +2.56 55 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 197.16 +2.59 54 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 192.25 +2.62 53 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 187.38 +2.69 53 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 182.49 +2.73 52 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 177.62 +2.78 52 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 172.71 +2.79 51 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 167.87 +2.84 50 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 163.03 +2.94 50 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 158.16 +2.96 49 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 153.31 +2.95 48 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 148.48 +3.03 47 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 143.69 +3.02 46 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 138.88 +3.00 45 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 134.04 +2.93 44 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 129.28 +2.90 44 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 124.56 +2.89 43 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 119.86 +2.93 42 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 115.21 +2.90 42 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 110.61 +2.78 41 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 101.54 +2.66 40 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 92.76 +2.61 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 84.30 +2.47 39 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 76.19 +2.30 39 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 68.05 +1.92 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 60.94 +1.78 38 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 54.29 +1.63 38 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 48.13 +1.48 38 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 42.52 +0.74 38 0 30 0
28AUG26 400.00 C 36.50 37.00 35.27 37.35 +0.63 38 43 103 +43
28AUG26 410.00 C 31.95 32.92 31.95 32.92 +0.73 38 43 156 +13
28AUG26 420.00 C 0.00 0.00 0.00 28.59 +0.42 38 0 171 0
28AUG26 430.00 C 24.54 25.15 24.54 25.15 +0.74 38 16 111 +14
28AUG26 440.00 C 0.00 0.00 0.00 21.75 +0.71 38 0 25 0
28AUG26 450.00 C 0.00 0.00 0.00 18.67 +0.61 38 0 10 0
28AUG26 460.00 C 16.24 16.24 16.24 15.96 +0.52 38 15 15 +15
28AUG26 470.00 C 0.00 0.00 0.00 13.59 +0.44 38 0 47 0
28AUG26 480.00 C 0.00 0.00 0.00 11.53 +0.37 38 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 9.74 +0.58 38 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 8.21 +0.49 38 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 6.89 +0.40 38 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 5.60 0.00 38 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 4.67 -0.01 38 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 3.89 +0.11 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 3.23 +0.09 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 2.67 +0.06 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 2.20 +0.04 38 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 1.82 +0.04 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 1.49 +0.03 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 1.00 +0.01 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.82 +0.01 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 207.18 +1.62 35 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 202.32 +1.55 42 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 197.46 +1.61 44 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 192.61 +1.54 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 187.76 +1.53 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 182.92 +1.52 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 178.09 +3.03 45 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 173.26 +3.01 45 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 168.45 +2.98 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 163.64 +2.96 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 158.86 +2.99 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 154.07 +2.97 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 149.31 +2.92 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 144.57 +2.89 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 139.86 +2.94 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 135.18 +2.86 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 130.54 +2.83 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 125.89 +2.72 40 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 121.39 +2.75 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 116.87 +2.67 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 112.44 +2.62 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 103.74 +2.54 39 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 95.33 +2.43 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 87.23 +2.31 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 79.44 +2.12 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 72.10 +2.04 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 64.83 +1.66 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 58.43 +1.52 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 52.46 +1.38 37 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 46.94 +1.25 37 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 41.80 +0.58 37 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 37.47 +0.81 37 0 1,236 0
29SEP26 420.00 C 0.00 0.00 0.00 32.95 +0.40 37 0 59 0
29SEP26 430.00 C 0.00 0.00 0.00 29.01 +0.12 37 0 312 0
29SEP26 440.00 C 0.00 0.00 0.00 25.82 +0.41 37 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 22.95 +0.45 38 0 503 0
29SEP26 460.00 C 0.00 0.00 0.00 20.21 +0.52 38 0 675 0
29SEP26 470.00 C 0.00 0.00 0.00 17.63 +0.44 38 0 1,165 0
29SEP26 480.00 C 0.00 0.00 0.00 15.33 +0.37 38 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 13.31 +0.69 38 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 11.19 -0.07 37 0 399 0
29SEP26 510.00 C 0.00 0.00 0.00 9.66 -0.08 37 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 8.58 +0.42 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 7.16 +0.14 37 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 6.15 +0.11 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 5.43 +0.25 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 4.51 +0.07 37 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 3.85 +0.06 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 3.28 +0.04 37 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 2.88 +0.03 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 2.37 +0.02 37 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 2.01 +0.01 37 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 1.71 +0.01 37 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 1.45 +0.01 37 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 1.22 0.00 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.03 0.00 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.87 -0.01 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.74 0.00 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.52 -0.01 37 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.44 0.00 37 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 209.93 +3.04 49 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 205.14 +3.06 48 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 200.39 +3.03 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 195.70 +3.09 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 190.97 +3.04 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 186.28 +3.07 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 181.53 +3.00 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 176.90 +3.00 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 172.25 +2.97 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 167.62 +2.97 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 163.03 +2.92 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 158.49 +2.92 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 153.91 +2.83 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 150.05 +3.42 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 145.01 +2.76 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 140.62 +2.75 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 136.27 +2.71 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 131.97 +2.64 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 128.32 +3.23 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 123.58 +2.63 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 119.98 +3.04 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 111.33 +2.38 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 104.15 +2.84 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 96.13 +2.21 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 89.47 +2.64 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 82.15 +1.98 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 75.63 +1.88 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 69.51 +1.82 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 62.99 +0.92 37 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 57.75 +1.16 37 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 54.44 +1.09 38 0 37 0
30DEC26 410.00 C 0.00 0.00 0.00 49.03 +0.96 37 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 44.70 +0.88 37 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 40.42 +0.50 37 0 133 0
30DEC26 440.00 C 0.00 0.00 0.00 37.12 +0.75 37 0 151 0
30DEC26 450.00 C 32.69 33.49 32.69 33.49 +0.06 37 26 618 +26
30DEC26 460.00 C 0.00 0.00 0.00 30.53 +0.22 37 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 27.66 +0.42 37 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 25.19 +0.37 37 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 22.88 +0.37 37 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 19.63 -0.11 36 0 189 0
30DEC26 510.00 C 0.00 0.00 0.00 17.87 +0.07 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 16.22 +0.17 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 14.64 +0.19 37 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 13.41 +0.41 37 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 12.18 +0.49 37 0 58 0
30DEC26 560.00 C 0.00 0.00 0.00 10.61 +0.11 37 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 9.52 +0.09 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 8.53 +0.07 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 7.64 +0.05 37 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 7.04 +0.04 37 0 46 0
30DEC26 610.00 C 0.00 0.00 0.00 6.12 +0.03 37 0 36 0
30DEC26 620.00 C 7.12 7.14 7.12 5.63 +0.18 37 5 7 +5
30DEC26 630.00 C 0.00 0.00 0.00 4.89 +0.01 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 4.37 +0.01 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 3.90 0.00 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 3.48 -0.01 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 3.11 -0.01 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 2.77 -0.01 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.54 -0.02 37 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 2.20 -0.02 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 212.46 +3.02 47 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 207.82 +3.02 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 203.21 +3.04 46 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 198.63 +3.04 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 193.99 +2.99 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 189.44 +2.99 45 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 184.89 +1.45 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 180.33 +2.93 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 175.87 +2.89 43 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 171.47 +2.94 43 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 167.01 +2.82 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 162.65 +2.82 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 158.33 +2.80 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 154.03 +1.51 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 149.83 +2.69 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 145.63 +2.63 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 141.51 +2.62 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 137.45 +1.23 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 133.43 +2.56 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 129.48 +2.54 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 125.52 +2.42 39 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 117.95 +2.35 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 110.61 +2.27 38 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 103.54 +2.20 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 96.74 +2.02 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 90.25 +2.00 38 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 84.03 +1.75 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 78.18 +1.82 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 72.62 +1.62 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 67.41 +1.62 37 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 63.45 +1.79 37 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 57.67 +0.80 36 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 53.38 +0.73 36 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 49.49 +0.75 36 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 45.75 +0.64 36 0 300 0
30MAR27 450.00 C 0.00 0.00 0.00 42.28 +0.56 36 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 39.14 +0.50 36 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 36.16 +0.37 36 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 33.49 +0.38 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 30.98 +0.37 37 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 27.21 -0.16 36 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 26.38 +0.43 37 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 23.25 +0.08 36 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 21.50 +0.19 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 19.91 +0.33 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 18.44 +0.45 36 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 17.09 +0.57 36 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 15.74 +0.57 36 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 14.53 +0.61 36 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 13.32 +0.55 36 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 12.21 +0.49 36 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 10.87 +0.13 36 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 9.96 +0.11 36 0 0 0
TOTAL CALL 988 45,787 +343
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.02 -0.05 41 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.06 -0.13 40 0 232 0
28MAY26 340.00 P 0.65 0.65 0.52 0.16 -0.30 40 24 2,457 +19
28MAY26 350.00 P 1.15 1.15 0.94 0.42 -0.60 40 19 1,109 0
28MAY26 360.00 P 1.80 1.80 1.53 1.00 -0.96 40 6 3,430 -6
28MAY26 370.00 P 3.25 3.25 2.36 2.10 -1.40 40 23 280 -8
28MAY26 380.00 P 5.18 5.18 4.23 3.90 -1.74 40 92 1,106 +6
28MAY26 390.00 P 8.17 8.26 6.81 6.66 -2.22 40 232 1,222 -40
28MAY26 400.00 P 11.95 12.79 10.68 10.47 -2.63 40 144 2,446 -14
28MAY26 410.00 P 16.12 16.45 15.50 15.50 -2.98 39 57 2,318 +2
28MAY26 420.00 P 23.68 24.85 23.12 22.03 -2.78 40 65 1,285 -63
28MAY26 430.00 P 31.17 31.17 31.17 29.12 -3.57 40 48 601 -48
28MAY26 440.00 P 0.00 0.00 0.00 37.27 -3.50 40 0 182 0
28MAY26 450.00 P 0.00 0.00 0.00 46.12 -3.33 40 2 184 0
28MAY26 460.00 P 56.10 56.10 56.10 57.08 -1.54 52 2 139 0
28MAY26 470.00 P 0.00 0.00 0.00 65.03 -3.07 40 0 74 0
28MAY26 480.00 P 0.00 0.00 0.00 75.32 -2.80 48 0 43 0
28MAY26 490.00 P 84.96 84.96 84.96 87.34 -0.40 71 2 10 -2
28MAY26 500.00 P 0.00 0.00 0.00 95.11 -2.49 54 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 105.14 -2.46 59 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 115.43 -2.17 68 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 125.09 -2.51 66 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 135.41 -2.19 76 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 145.41 -2.19 80 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 155.43 -2.17 84 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 165.44 -2.16 88 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 175.09 -2.51 84 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 185.09 -2.51 88 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 195.13 -2.47 92 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 205.10 -2.50 95 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 215.09 -2.51 98 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 225.42 -2.18 109 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 235.47 -2.13 113 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 244.80 -2.80 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 255.41 -2.19 118 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 265.09 -2.51 113 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 275.08 -2.52 116 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 285.08 -2.52 118 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 295.08 -2.52 121 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 305.11 -2.49 125 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 315.09 -2.51 126 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 325.11 -2.49 130 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 335.40 -2.20 140 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 345.41 -2.19 143 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 355.08 -2.52 136 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 365.07 -2.53 138 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 375.07 -2.53 140 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 385.10 -2.50 144 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 395.07 -2.53 145 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 405.41 -2.19 158 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 415.09 -2.51 150 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 425.07 -2.53 152 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 435.09 -2.51 155 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 445.07 -2.53 156 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.11 -0.06 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.17 -0.07 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.24 -0.10 38 0 172 0
29JUN26 310.00 P 0.00 0.00 0.00 0.47 -0.16 38 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 0.86 -0.24 38 0 49 0
29JUN26 330.00 P 0.00 0.00 0.00 1.52 -0.38 38 0 268 0
29JUN26 340.00 P 0.00 0.00 0.00 2.48 -0.55 39 0 447 0
29JUN26 350.00 P 4.60 4.60 4.60 3.86 -0.74 39 3 781 -1
29JUN26 360.00 P 6.49 6.49 6.49 5.70 -0.89 39 4 722 0
29JUN26 370.00 P 8.17 8.20 8.10 7.91 -1.13 38 22 3,966 +2
29JUN26 380.00 P 12.08 12.30 10.95 10.87 -1.49 38 24 1,788 +2
29JUN26 390.00 P 15.73 15.73 14.80 14.52 -1.46 38 22 4,078 +2
29JUN26 400.00 P 19.27 19.27 19.27 19.16 -1.48 38 20 6,414 +20
29JUN26 410.00 P 24.53 24.53 24.53 24.39 -1.64 38 20 1,773 -20
29JUN26 420.00 P 30.58 30.58 30.55 30.41 -1.32 38 20 2,818 0
29JUN26 430.00 P 37.28 37.28 37.28 36.78 -3.38 38 20 653 -17
29JUN26 440.00 P 44.63 44.63 44.63 43.88 -2.56 38 20 478 0
29JUN26 450.00 P 0.00 0.00 0.00 51.60 -2.60 38 2 2,114 +2
29JUN26 460.00 P 0.00 0.00 0.00 59.76 -2.69 38 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 68.30 -4.25 38 0 162 0
29JUN26 480.00 P 81.50 81.50 81.50 78.58 -2.92 43 3 365 -1
29JUN26 490.00 P 0.00 0.00 0.00 87.65 -2.93 43 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 96.94 -2.91 44 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 106.30 -3.04 44 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 115.88 -2.99 45 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 125.48 -2.38 45 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 135.41 -2.20 46 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 145.41 -2.19 49 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 155.43 -2.86 51 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 165.44 -2.87 54 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 175.10 -2.50 52 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 185.10 -3.21 55 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 195.13 -3.18 57 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 205.13 -3.13 59 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 215.13 -3.13 61 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 225.42 -2.88 66 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 235.47 -2.83 69 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 245.10 -3.14 66 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 255.41 -2.89 72 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 265.11 -3.18 70 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 275.10 -3.16 72 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 285.10 -3.21 73 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 295.09 -3.18 75 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 305.17 -3.12 78 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 315.09 -3.18 78 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 325.14 -3.19 80 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 335.40 -2.20 85 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 345.41 -2.87 87 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 355.08 -3.21 84 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 365.10 -3.20 86 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 375.09 -3.17 87 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 385.10 -2.50 89 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 395.07 -3.19 90 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 405.41 -2.87 96 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 415.09 -3.20 93 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 425.07 -3.18 94 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 435.09 -2.51 96 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 445.09 -3.12 97 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 46 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 43 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 40 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 0.01 -0.01 37 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.12 -0.08 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.18 -0.09 37 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.24 -0.13 37 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.33 -0.15 37 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.44 -0.21 37 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.59 -0.22 37 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.75 -0.31 37 0 7 0
30JUL26 300.00 P 1.58 1.58 1.58 0.99 -0.33 37 3 3 +3
30JUL26 310.00 P 0.00 0.00 0.00 1.58 -0.47 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.41 -0.66 37 0 2 0
30JUL26 330.00 P 3.96 3.96 3.96 3.65 -0.89 38 3 82 0
30JUL26 340.00 P 0.00 0.00 0.00 5.17 -0.81 38 0 168 0
30JUL26 350.00 P 0.00 0.00 0.00 7.15 -0.91 38 0 112 0
30JUL26 360.00 P 0.00 0.00 0.00 9.35 -1.24 37 0 43 0
30JUL26 370.00 P 0.00 0.00 0.00 12.15 -1.60 37 0 119 0
30JUL26 380.00 P 15.70 15.70 15.70 15.70 -1.69 37 1 114 +1
30JUL26 390.00 P 0.00 0.00 0.00 19.74 -1.75 37 0 108 0
30JUL26 400.00 P 25.48 26.20 25.48 24.40 -2.96 37 43 427 +43
30JUL26 410.00 P 29.88 29.88 29.88 29.69 -1.79 37 15 356 +15
30JUL26 420.00 P 36.71 36.71 36.71 35.60 -1.57 37 15 454 +15
30JUL26 430.00 P 0.00 0.00 0.00 42.38 -1.01 38 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 48.74 -4.49 37 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 55.90 -3.01 37 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 63.67 -3.03 37 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 73.10 -2.68 40 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 81.52 -2.83 40 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 90.16 -2.94 41 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 99.03 -3.03 41 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 108.25 -2.91 41 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 117.13 -3.24 41 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 127.17 -2.55 43 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 136.08 -3.17 41 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 145.83 -2.97 42 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 155.43 -3.01 42 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 165.44 -2.92 44 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 175.17 -3.13 44 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 185.14 -3.17 45 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 195.13 -3.18 47 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 205.15 -3.11 49 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 215.13 -3.13 50 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.33 -0.07 38 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.56 -0.11 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.73 -0.11 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.90 -0.17 38 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.16 -0.16 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.41 -0.22 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 1.76 -0.25 38 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 2.13 -0.25 38 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 3.10 -0.36 38 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 4.34 -0.49 38 0 2 0
28AUG26 330.00 P 6.80 6.80 6.80 6.05 -0.67 38 10 19 +10
28AUG26 340.00 P 0.00 0.00 0.00 8.12 -0.68 38 0 86 0
28AUG26 350.00 P 0.00 0.00 0.00 10.32 -0.92 38 0 57 0
28AUG26 360.00 P 0.00 0.00 0.00 12.90 -1.12 37 0 3 0
28AUG26 370.00 P 17.44 17.44 17.44 16.03 -1.31 37 20 99 +20
28AUG26 380.00 P 20.85 20.85 20.85 19.69 -1.38 37 1 278 +1
28AUG26 390.00 P 25.16 25.16 25.16 24.09 -1.23 37 20 218 +20
28AUG26 400.00 P 0.00 0.00 0.00 28.87 -1.34 37 0 28 0
28AUG26 410.00 P 0.00 0.00 0.00 34.18 -1.46 37 0 68 0
28AUG26 420.00 P 41.52 41.52 41.52 40.03 -1.56 37 15 48 +1
28AUG26 430.00 P 46.76 46.76 46.76 46.32 -1.76 37 15 146 +15
28AUG26 440.00 P 0.00 0.00 0.00 53.72 +0.25 39 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 60.11 -3.17 38 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 68.51 -2.52 39 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 76.36 -2.63 39 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 84.47 -2.69 40 2 2 +2
28AUG26 490.00 P 0.00 0.00 0.00 92.84 -2.72 40 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 101.41 -2.82 40 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 110.19 -2.92 40 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 119.28 -2.83 41 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 128.64 -2.65 41 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 138.13 -2.40 42 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 147.60 -2.29 43 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 156.97 -2.42 43 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 166.22 -2.70 42 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 175.74 -2.76 42 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 185.14 -3.17 40 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 195.13 -3.18 42 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 205.15 -3.16 43 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 215.13 -3.15 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.20 -0.04 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.26 -0.05 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.34 -0.07 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.45 -0.07 37 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.56 -0.11 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.73 -0.11 37 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.89 -0.15 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.12 -0.18 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.38 -0.18 37 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 1.66 -0.26 37 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.04 -0.26 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.42 -0.29 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.88 -0.37 37 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.43 -0.37 37 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 4.82 -0.52 38 0 779 0
29SEP26 320.00 P 0.00 0.00 0.00 6.19 -0.63 37 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 8.08 -1.05 37 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 10.75 -0.91 38 0 28 0
29SEP26 350.00 P 13.17 13.17 13.17 13.17 -1.29 37 15 155 0
29SEP26 360.00 P 0.00 0.00 0.00 16.64 -1.11 38 0 172 0
29SEP26 370.00 P 19.44 19.44 19.44 19.44 -1.82 37 15 177 0
29SEP26 380.00 P 23.50 23.50 23.29 23.29 -1.95 37 28 717 +13
29SEP26 390.00 P 0.00 0.00 0.00 28.00 -1.74 37 0 962 0
29SEP26 400.00 P 0.00 0.00 0.00 32.85 -1.80 37 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 38.08 -1.63 37 0 2,196 0
29SEP26 420.00 P 0.00 0.00 0.00 43.88 -1.73 37 0 1,831 0
29SEP26 430.00 P 50.26 50.26 49.62 49.62 -2.37 37 30 516 0
29SEP26 440.00 P 57.63 57.63 56.71 56.71 -1.78 37 30 492 +15
29SEP26 450.00 P 0.00 0.00 0.00 61.61 -5.00 35 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 68.59 -5.50 35 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 79.28 -2.54 38 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 87.18 -2.62 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 95.33 -2.69 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 103.61 -2.83 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 112.14 -2.90 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 120.82 -2.92 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 129.68 -2.97 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 139.13 -2.88 40 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 148.49 -2.93 41 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 157.92 -2.91 41 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 167.23 -2.96 41 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 176.39 -2.98 40 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 185.28 -3.60 38 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 195.14 -3.17 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 205.15 -3.16 40 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 215.13 -3.15 41 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 225.42 -2.88 44 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 235.47 -2.83 45 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 245.12 -3.12 44 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 255.41 -2.89 47 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 265.11 -3.18 47 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 275.10 -3.16 48 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 285.11 -3.20 49 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 295.10 -3.17 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.41 -0.07 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.51 -0.08 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.63 -0.11 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.80 -0.11 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.97 -0.12 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.18 -0.17 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.44 -0.18 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.70 -0.20 37 0 81 0
30DEC26 255.00 P 0.00 0.00 0.00 2.03 -0.26 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.42 -0.26 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 2.81 -0.27 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.26 -0.38 37 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 3.82 -0.38 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.38 -0.39 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 4.97 -0.53 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.92 -0.35 37 0 10 0
30DEC26 295.00 P 0.00 0.00 0.00 6.72 -0.33 37 0 11 0
30DEC26 300.00 P 0.00 0.00 0.00 7.52 -0.40 37 0 183 0
30DEC26 310.00 P 0.00 0.00 0.00 9.57 -0.43 37 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 11.72 -0.56 37 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 14.02 -1.41 36 0 47 0
30DEC26 340.00 P 0.00 0.00 0.00 17.32 -1.17 37 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 20.78 -0.74 37 0 276 0
30DEC26 360.00 P 0.00 0.00 0.00 24.17 -1.06 37 0 188 0
30DEC26 370.00 P 0.00 0.00 0.00 27.36 -1.71 36 0 285 0
30DEC26 380.00 P 0.00 0.00 0.00 31.45 -1.83 36 0 73 0
30DEC26 390.00 P 0.00 0.00 0.00 35.93 -2.02 36 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 41.03 -1.84 36 0 952 0
30DEC26 410.00 P 0.00 0.00 0.00 46.37 -1.88 36 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 52.05 -1.61 36 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 58.23 -1.57 36 0 142 0
30DEC26 440.00 P 0.00 0.00 0.00 64.45 -1.87 36 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 71.20 -1.91 36 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 78.54 -2.37 37 0 1,096 0
30DEC26 470.00 P 0.00 0.00 0.00 85.86 -2.54 37 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 93.37 -2.62 37 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 101.09 -2.70 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 108.99 -2.71 37 0 48 0
30DEC26 510.00 P 0.00 0.00 0.00 117.12 -2.80 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 125.34 -2.86 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 133.76 -2.92 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 142.42 -3.21 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 151.00 -3.92 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 160.55 -3.97 38 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 170.14 -3.99 38 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 179.71 -3.96 39 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 190.12 -3.00 41 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 199.42 -2.94 41 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 208.48 -3.05 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 217.60 -3.09 41 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 226.89 -2.90 40 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 235.90 -3.17 39 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 245.59 -3.12 39 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 255.41 -2.89 40 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 265.14 -3.16 40 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 275.14 -3.14 40 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 285.14 -3.17 41 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 295.14 -3.18 42 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.57 -0.06 36 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.70 -0.10 36 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.87 -0.10 36 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.05 -0.10 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.26 -0.15 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.53 -0.15 36 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.80 -0.16 36 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.10 -0.23 36 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 2.50 -0.23 36 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 2.89 -0.24 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.30 -0.32 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 3.85 -0.34 36 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 4.42 -0.34 36 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 4.99 -0.35 36 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 5.64 -0.47 36 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 6.42 -0.48 36 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 7.21 -0.48 36 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 8.00 -0.52 36 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 9.20 -0.37 36 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 10.28 -0.34 36 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 11.36 -0.32 36 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 13.68 -0.44 36 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 16.40 -0.45 36 0 0 0
30MAR27 330.00 P 20.00 20.00 20.00 19.20 -1.23 36 1 10 +1
30MAR27 340.00 P 0.00 0.00 0.00 22.87 -1.10 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 26.33 -1.04 37 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 29.94 -1.23 36 0 1,509 0
30MAR27 370.00 P 0.00 0.00 0.00 33.82 -1.30 36 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 38.21 -1.37 36 0 76 0
30MAR27 390.00 P 0.00 0.00 0.00 42.79 -1.41 36 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 47.55 -1.75 36 0 63 0
30MAR27 410.00 P 0.00 0.00 0.00 53.11 -1.52 36 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 58.72 -1.67 36 0 15 0
30MAR27 430.00 P 0.00 0.00 0.00 64.78 -1.70 36 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 71.06 -1.78 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 77.69 -1.81 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 84.36 -2.36 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 91.43 -2.47 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 98.73 -2.55 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 106.23 -2.57 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 113.86 -2.66 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 121.67 -2.76 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 129.65 -2.83 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 137.78 -2.89 36 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 146.09 -2.94 36 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 154.52 -2.86 36 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 163.04 -3.05 36 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 172.34 -3.10 36 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 182.19 -3.13 38 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 192.34 -3.11 39 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 202.45 -3.10 40 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 212.44 -3.11 41 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 222.14 -3.07 42 0 0 0
TOTAL PUT 1,178 74,213 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.16
28MAY26 1.95 C 0.00 0.00 0.00 1.22 -0.08 128 0 3 0
28MAY26 2.00 C 0.00 0.00 0.00 1.17 -0.08 122 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.07 -0.08 110 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.98 -0.07 118 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.88 -0.07 105 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.78 -0.07 94 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.67 -0.08 68 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.58 -0.07 71 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.48 -0.07 61 0 10 0
28MAY26 2.80 C 0.00 0.00 0.00 0.39 -0.07 57 0 14 0
28MAY26 2.90 C 0.00 0.00 0.00 0.30 -0.07 52 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.23 -0.07 53 0 405 0
28MAY26 3.10 C 0.00 0.00 0.00 0.17 -0.06 53 0 239 0
28MAY26 3.20 C 0.13 0.13 0.12 0.12 -0.05 53 93 155 0
28MAY26 3.30 C 0.08 0.08 0.08 0.08 -0.05 52 7 1,339 +2
28MAY26 3.40 C 0.06 0.06 0.06 0.05 -0.04 51 1 429 +1
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 574 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 -0.01 59 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 -0.01 60 0 70 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 -0.01 57 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 100 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 109 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.22 -0.08 63 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.17 -0.08 60 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.07 -0.08 53 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.98 -0.07 62 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.88 -0.07 55 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 -0.07 49 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.69 -0.07 49 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.61 -0.06 52 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.52 -0.07 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 -0.07 48 0 76 0
29JUN26 2.90 C 0.00 0.00 0.00 0.37 -0.07 48 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 -0.07 48 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 -0.06 49 0 180 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 -0.06 49 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 -0.05 49 0 93 0
29JUN26 3.40 C 0.12 0.12 0.12 0.14 -0.04 50 30 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.04 50 0 300 0
29JUN26 3.60 C 0.10 0.10 0.10 0.09 -0.03 51 6 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 -0.02 54 0 363 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.03 53 0 68 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 -0.02 54 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 -0.02 48 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 48 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 113 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4,137 0
30JUL26 1.95 C 0.00 0.00 0.00 1.22 -0.08 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.08 -0.07 49 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.99 -0.06 52 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.90 -0.06 52 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.81 -0.06 50 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.73 -0.06 52 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.65 -0.06 51 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.58 -0.05 52 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.51 -0.05 51 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.44 -0.06 50 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.38 -0.06 50 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.32 -0.06 48 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 -0.05 49 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 -0.05 50 0 65 0
30JUL26 3.40 C 0.00 0.00 0.00 0.20 -0.05 49 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.17 -0.04 49 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.15 -0.03 51 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.11 -0.02 52 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 -0.02 51 0 130 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.10 -0.07 53 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.02 -0.06 56 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.93 -0.07 54 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.85 -0.07 54 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.78 -0.06 55 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.70 -0.07 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.63 -0.06 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.56 -0.07 52 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.50 -0.07 52 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.45 -0.06 53 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.40 -0.06 53 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.36 -0.05 53 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.32 -0.05 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.28 -0.05 53 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.25 -0.04 54 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.20 -0.03 55 0 0 0
28AUG26 3.80 C 0.16 0.16 0.16 0.17 -0.04 54 5 5 +5
28AUG26 3.90 C 0.00 0.00 0.00 0.15 -0.03 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.13 -0.03 54 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.11 -0.03 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.26 -0.06 56 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.21 -0.07 54 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.13 -0.06 56 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.05 -0.07 57 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.97 -0.07 56 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.90 -0.06 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.82 -0.06 55 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 -0.06 55 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 -0.08 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 -0.06 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 -0.07 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 -0.05 55 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 -0.05 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.43 -0.05 56 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 -0.05 56 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.35 -0.05 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.32 -0.04 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 -0.04 56 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 -0.04 56 0 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.23 -0.04 55 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.21 -0.03 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 -0.03 56 0 549 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.03 56 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 -0.03 55 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.02 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.03 55 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.11 -0.02 56 0 10 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.02 56 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 -0.02 56 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 -0.02 56 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 -0.01 56 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 57 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 214 0
30DEC26 1.95 C 0.00 0.00 0.00 1.37 -0.07 68 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.34 -0.06 69 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.27 -0.06 69 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.20 -0.06 68 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.14 -0.05 69 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.08 -0.05 69 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 -0.05 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.96 -0.05 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.91 -0.04 68 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.86 -0.04 68 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.82 -0.03 69 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 -0.03 68 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.73 -0.03 69 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 -0.03 69 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.65 -0.03 68 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 -0.02 69 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.56 -0.04 66 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.53 -0.02 67 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.02 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.48 -0.01 67 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 -0.01 67 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.43 -0.01 68 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.01 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 -0.01 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.01 67 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.01 67 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 -0.01 67 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 0.00 68 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.01 69 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 0.00 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 0.00 69 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.44 -0.07 68 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.40 -0.08 67 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.34 -0.07 67 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 -0.07 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.22 -0.07 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.16 -0.07 67 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.11 -0.07 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.06 -0.07 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.01 -0.06 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.96 -0.07 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.92 -0.06 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.88 -0.06 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.84 -0.05 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.80 -0.05 67 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.76 -0.06 67 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.73 -0.05 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 -0.06 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.64 -0.07 65 0 17 0
30MAR27 3.70 C 0.00 0.00 0.00 0.61 -0.05 65 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 -0.04 66 0 31 0
30MAR27 3.90 C 0.00 0.00 0.00 0.56 -0.04 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.54 -0.04 66 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.51 -0.04 66 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 -0.04 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.04 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.45 -0.03 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.43 -0.03 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 -0.03 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 -0.03 66 0 34 0
TOTAL CALL 142 20,640 +8
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 196 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 +0.01 60 0 271 0
28MAY26 2.90 P 0.00 0.00 0.00 0.05 +0.01 59 0 933 0
28MAY26 3.00 P 0.00 0.00 0.00 0.06 0.00 50 0 579 0
28MAY26 3.10 P 0.10 0.10 0.10 0.11 +0.02 55 20 111 +20
28MAY26 3.20 P 0.00 0.00 0.00 0.16 +0.03 54 0 47 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 +0.04 54 0 22 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 +0.05 57 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.38 +0.06 58 0 129 0
28MAY26 3.60 P 0.00 0.00 0.00 0.47 +0.07 61 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.57 +0.08 69 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.65 +0.07 60 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.76 +0.08 77 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.86 +0.08 84 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 0.96 +0.08 90 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.06 +0.08 96 0 6 0
28MAY26 4.30 P 0.00 0.00 0.00 1.16 +0.08 102 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.26 +0.08 107 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.44 +0.07 0 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 55 0 140 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 54 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 52 0 416 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 +0.01 52 0 840 0
29JUN26 2.80 P 0.08 0.08 0.08 0.09 +0.02 53 50 5,262 +50
29JUN26 2.90 P 0.12 0.12 0.12 0.12 +0.02 53 20 1,523 +20
29JUN26 3.00 P 0.18 0.18 0.18 0.16 +0.03 53 7 607 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 +0.02 52 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.26 +0.04 53 0 490 0
29JUN26 3.30 P 0.33 0.33 0.33 0.32 +0.04 54 5 1,621 +5
29JUN26 3.40 P 0.00 0.00 0.00 0.38 +0.04 53 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.46 +0.05 55 0 1,001 0
29JUN26 3.60 P 0.00 0.00 0.00 0.54 +0.06 56 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.62 +0.06 56 0 168 0
29JUN26 3.80 P 0.00 0.00 0.00 0.71 +0.07 59 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 0.80 +0.08 60 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.89 +0.08 61 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.98 +0.07 62 0 136 0
29JUN26 4.20 P 0.00 0.00 0.00 1.08 +0.08 66 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.18 +0.08 70 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.28 +0.09 73 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.38 +0.09 76 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.48 +0.09 80 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.59 +0.09 87 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.69 +0.09 90 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.79 +0.09 93 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.89 +0.09 96 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.13 +0.07 99 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.38 +0.07 106 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.62 +0.07 106 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.87 +0.07 112 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.12 +0.08 117 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.37 +0.08 122 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.61 +0.07 120 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.86 +0.07 125 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.11 +0.08 129 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.36 +0.08 133 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.61 +0.08 137 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.85 +0.07 131 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 +0.01 53 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 0.00 52 0 80 0
30JUL26 2.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 10 0
30JUL26 2.60 P 0.00 0.00 0.00 0.08 +0.01 52 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.11 +0.02 53 0 95 0
30JUL26 2.80 P 0.15 0.15 0.15 0.14 +0.02 52 20 20 +20
30JUL26 2.90 P 0.00 0.00 0.00 0.17 +0.02 51 0 0 0
30JUL26 3.00 P 0.23 0.23 0.23 0.22 +0.03 53 73 360 +73
30JUL26 3.10 P 0.00 0.00 0.00 0.27 +0.04 53 0 33 0
30JUL26 3.20 P 0.00 0.00 0.00 0.32 +0.03 52 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.38 +0.04 52 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.45 +0.05 53 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.52 +0.05 54 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.59 +0.05 54 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.67 +0.06 55 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.75 +0.06 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.84 +0.07 57 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.92 +0.06 56 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.01 +0.07 57 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 55 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.08 +0.01 56 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.11 +0.02 57 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.17 +0.02 57 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.20 +0.02 56 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.25 +0.03 57 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.29 +0.03 56 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.34 +0.03 56 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.40 +0.04 57 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.46 +0.04 57 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.53 +0.05 58 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.59 +0.04 57 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.66 +0.05 57 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.74 +0.05 58 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.82 +0.06 59 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.90 +0.06 60 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.98 +0.06 60 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.07 +0.07 61 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 56 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
29SEP26 2.20 P 0.12 0.12 0.12 0.07 0.00 57 10 110 +10
29SEP26 2.30 P 0.00 0.00 0.00 0.10 +0.02 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 +0.01 58 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 +0.02 58 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 +0.02 58 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 +0.02 58 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 +0.03 58 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.30 +0.02 57 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 +0.03 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 +0.04 59 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 +0.03 58 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 +0.05 59 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 +0.04 59 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 +0.05 60 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.73 +0.05 60 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.80 +0.05 60 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 +0.06 61 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.95 +0.05 60 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.04 +0.07 62 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.12 +0.07 62 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.20 +0.06 62 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 +0.07 63 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.38 +0.07 64 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 +0.07 65 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.56 +0.08 65 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.65 +0.08 66 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.74 +0.11 66 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.84 +0.08 68 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.93 +0.08 68 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.18 +0.09 73 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.42 +0.08 75 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.67 +0.08 79 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.92 +0.08 83 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.17 +0.08 87 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.41 +0.07 88 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.66 +0.07 91 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.90 +0.07 92 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.15 +0.07 95 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.39 +0.07 95 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.64 +0.07 97 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.88 +0.07 97 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.13 +0.02 68 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 +0.03 70 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 +0.03 69 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.21 +0.03 69 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 +0.04 70 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.29 +0.04 70 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.33 +0.04 70 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.38 +0.05 70 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.42 +0.05 70 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.47 +0.05 70 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.51 +0.04 68 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 +0.03 68 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.62 +0.04 68 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 +0.06 68 0 26 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 +0.07 69 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.81 +0.07 69 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.87 +0.07 68 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.94 +0.07 69 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 +0.07 69 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.08 +0.07 69 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.15 +0.07 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.23 +0.08 69 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.30 +0.08 68 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 +0.08 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 +0.09 69 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.53 +0.08 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.62 +0.09 69 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.70 +0.09 69 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.78 +0.09 69 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.86 +0.08 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.95 +0.09 69 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.18 +0.01 66 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.20 +0.01 67 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 +0.01 67 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 +0.02 67 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 +0.02 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 +0.02 67 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 +0.03 67 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.46 +0.03 69 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.51 +0.03 69 0 7 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 +0.03 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.61 +0.02 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.66 +0.02 67 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.71 +0.02 67 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.77 +0.03 67 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 0.83 +0.03 66 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.89 +0.03 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.96 +0.04 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.02 +0.03 66 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.09 +0.04 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.17 +0.07 67 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.25 +0.05 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.32 +0.05 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.39 +0.05 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.47 +0.05 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.55 +0.06 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.62 +0.05 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.70 +0.05 67 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.78 +0.05 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.86 +0.06 67 0 0 0
TOTAL PUT 205 48,347 +198
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 0.00 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.31 0.00 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.88 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.57 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.47 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.70 -0.02 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.32 -0.03 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.34 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 0.00 25 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 25 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 35 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 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.66 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.39 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.51 -0.03 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.05 -0.02 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.93 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.09 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.44 0.00 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.36
29JUN26 4.72 C 0.00 0.00 0.00 4.65 -0.38 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.55 -0.38 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.31 -0.38 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.08 -0.37 61 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.84 -0.37 54 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.60 -0.37 46 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 3.35 -0.37 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.11 -0.37 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.87 -0.37 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.64 -0.36 43 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.40 -0.36 38 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.16 -0.36 34 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.96 -0.32 44 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.73 -0.31 41 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.49 -0.31 36 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.25 -0.31 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.99 -0.32 24 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.79 -0.28 24 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.61 -0.22 24 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.46 -0.13 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 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 3.68 -0.31 56 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 3.43 -0.32 51 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.20 -0.31 49 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.96 -0.31 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.73 -0.30 42 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.49 -0.30 39 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.26 -0.29 36 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.04 -0.27 35 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.82 -0.25 33 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.61 -0.22 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.36 -0.23 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.18 -0.17 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.01 -0.07 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.86 -0.07 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.72 -0.08 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.60 -0.08 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.83 -0.03 24 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.22 -0.03 35 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.70 -0.03 41 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.85 +0.06 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.18 +0.08 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.55 +0.10 28 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.96 +0.05 27 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.36 +0.01 24 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.81 0.00 24 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$ 9.36
28MAY26 7.00 C 0.00 0.00 0.00 2.38 -0.37 74 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.12 -0.38 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.87 -0.38 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.62 -0.38 38 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.37 -0.38 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.12 -0.38 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.88 -0.37 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.64 -0.36 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.44 -0.31 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.26 -0.24 25 0 0 0
28MAY26 9.50 C 0.16 0.16 0.15 0.15 -0.10 27 21 21 +21
28MAY26 9.75 C 0.06 0.06 0.06 0.07 0.00 26 2 17 -2
28MAY26 10.00 C 0.03 0.03 0.02 0.03 0.00 26 11 106 -10
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 42 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.37 -0.38 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.12 -0.38 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.88 -0.37 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.63 -0.37 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.38 -0.37 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.13 -0.37 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.87 -0.38 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.63 -0.37 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.39 -0.36 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.14 -0.36 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.93 -0.32 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.69 -0.31 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.44 -0.31 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.17 -0.33 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.95 -0.30 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.74 -0.26 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.57 -0.18 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.41 -0.09 25 0 0 0
29JUN26 9.50 C 0.30 0.30 0.30 0.29 -0.01 25 4 516 -4
29JUN26 9.75 C 0.00 0.00 0.00 0.20 -0.01 25 0 89 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 94 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 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 61 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.21 -0.29 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.97 -0.28 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.73 -0.27 35 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.49 -0.29 31 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.27 -0.26 30 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.02 -0.26 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.84 -0.16 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.66 -0.09 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 8 0
30JUL26 10.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 0.00 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 2.24 -0.29 38 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.00 -0.28 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.77 -0.26 34 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.54 -0.24 31 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.33 -0.20 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.10 -0.18 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.92 -0.08 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.77 -0.05 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.63 -0.04 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.33 -0.04 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.44 -0.34 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.20 -0.33 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.95 -0.33 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.71 -0.32 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.46 -0.32 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.21 -0.32 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.97 -0.31 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.73 -0.30 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.48 -0.30 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.24 -0.29 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.01 -0.27 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.77 -0.26 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.56 -0.22 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.33 -0.20 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.13 -0.15 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 -0.07 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.81 -0.08 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 -0.06 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 -0.07 27 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 -0.06 27 0 34 0
29SEP26 10.00 C 0.38 0.38 0.38 0.38 -0.05 28 8 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 -0.05 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.71 -0.32 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.46 -0.32 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.22 -0.31 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.98 -0.30 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.74 -0.29 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.50 -0.28 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.28 -0.25 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.06 -0.22 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 -0.18 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 -0.17 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.43 -0.10 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.26 -0.07 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.11 -0.10 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 -0.10 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 -0.06 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 -0.05 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.65 -0.04 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.56 -0.05 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 -0.04 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 -0.03 28 0 20 0
30DEC26 11.50 C 0.26 0.26 0.26 0.21 -0.04 28 2 1 -2
30DEC26 12.00 C 0.21 0.21 0.21 0.15 -0.03 28 2 20 -2
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.56 -0.22 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.35 -0.18 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.14 -0.14 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.95 -0.08 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.77 -0.04 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 -0.15 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.40 -0.10 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.30 -0.05 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.13 -0.13 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 -0.07 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 -0.06 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.82 -0.06 28 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.06 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 -0.05 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.05 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 -0.04 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 -0.05 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 50 1,675 +1
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 0.00 28 0 74 0
28MAY26 9.00 P 0.06 0.06 0.06 0.07 0.00 27 4 129 0
28MAY26 9.25 P 0.16 0.16 0.14 0.15 0.00 27 14 108 +5
28MAY26 9.50 P 0.25 0.25 0.25 0.29 0.00 28 2 169 +2
28MAY26 9.75 P 0.46 0.46 0.46 0.45 -0.01 26 2 110 -2
28MAY26 10.00 P 0.00 0.00 0.00 0.66 -0.02 26 0 107 0
28MAY26 10.50 P 1.12 1.12 1.12 1.14 -0.02 0 1 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.64 -0.02 0 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 2.14 -0.04 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.64 -0.04 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.14 -0.04 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.64 -0.02 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.14 -0.04 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.64 -0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.14 -0.04 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 27 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 -0.02 26 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 0.00 26 0 549 0
29JUN26 9.50 P 0.00 0.00 0.00 0.41 -0.01 25 0 586 0
29JUN26 9.75 P 0.00 0.00 0.00 0.56 -0.02 25 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.74 -0.01 25 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.17 -0.02 26 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.15 -0.03 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.65 -0.02 40 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.15 -0.03 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.65 -0.03 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.15 -0.03 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.65 -0.02 59 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.15 -0.03 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.65 -0.03 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.15 -0.03 72 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 27 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 0.12 -0.01 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 -0.01 25 0 22 0
30JUL26 9.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 53 0
30JUL26 9.25 P 0.40 0.40 0.39 0.37 -0.01 25 20 61 +20
30JUL26 9.50 P 0.00 0.00 0.00 0.51 0.00 26 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.67 +0.01 27 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.82 -0.02 25 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.22 -0.02 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.66 -0.01 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.15 -0.04 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.65 -0.04 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.15 -0.04 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.65 -0.04 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.15 -0.04 45 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.65 -0.04 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.15 -0.04 52 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.65 -0.04 56 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.15 -0.04 59 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 -0.01 27 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.42 -0.01 27 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 0.56 +0.01 27 0 30 0
28AUG26 9.50 P 0.70 0.70 0.70 0.69 +0.01 27 4 10 +4
28AUG26 9.75 P 0.00 0.00 0.00 0.85 +0.04 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.02 +0.05 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.41 +0.03 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.81 +0.01 25 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.27 +0.01 24 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.74 -0.01 17 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.71 -0.02 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.20 -0.02 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.69 -0.02 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.18 -0.02 0 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 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 28 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 0.00 28 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 +0.01 28 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 0.00 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 0.00 27 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 0.00 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 +0.01 27 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 +0.02 27 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.63 +0.03 27 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.77 +0.03 28 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.93 +0.04 28 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.09 +0.07 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.44 +0.02 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.88 +0.04 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.32 +0.04 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.76 0.00 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.24 -0.02 21 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.20 -0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.69 -0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.18 -0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.67 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.17 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 +0.02 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
30DEC26 8.00 P 0.25 0.25 0.25 0.27 +0.02 27 4 14 +4
30DEC26 8.25 P 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
30DEC26 8.50 P 0.41 0.41 0.41 0.43 +0.03 27 1 1 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.53 +0.03 27 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 +0.03 27 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 +0.04 27 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.91 +0.04 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 +0.05 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 +0.03 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.57 +0.04 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.97 +0.05 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.37 +0.02 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.83 +0.03 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.27 -0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.74 -0.02 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.22 -0.02 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.70 -0.05 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.19 -0.02 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.68 -0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.17 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 0.00 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 0.00 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 0.00 27 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 0.00 27 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 0.00 27 0 1 0
30MAR27 8.50 P 0.50 0.50 0.50 0.53 0.00 27 1 1 +1
30MAR27 8.75 P 0.00 0.00 0.00 0.63 -0.01 27 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.75 0.00 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 -0.01 26 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 0.00 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 -0.01 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 -0.01 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 +0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.05 +0.02 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.45 +0.01 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.88 +0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.31 -0.02 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.77 -0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.24 -0.03 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.72 -0.03 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.21 -0.02 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.69 -0.02 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.18 -0.01 0 0 0 0
TOTAL PUT 53 3,246 +35
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$ 27.54
28MAY26 16.00 C 0.00 0.00 0.00 11.56 -0.54 95 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.06 -0.54 88 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.56 -0.54 81 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.06 -0.54 74 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.56 -0.54 67 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.06 -0.54 58 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.56 -0.54 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.06 -0.54 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.56 -0.54 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.56 -0.54 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.56 -0.55 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.57 -0.54 37 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 3.60 -0.57 39 0 71 0
28MAY26 25.00 C 0.00 0.00 0.00 2.67 -0.50 38 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 1.84 -0.46 38 0 54 0
28MAY26 27.00 C 0.00 0.00 0.00 1.19 -0.35 39 0 74 0
28MAY26 28.00 C 0.00 0.00 0.00 0.68 -0.27 39 0 26 0
28MAY26 29.00 C 0.00 0.00 0.00 0.33 -0.19 37 0 57 0
28MAY26 30.00 C 0.15 0.15 0.15 0.15 -0.11 37 2 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 -0.06 37 0 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.59 -0.54 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.09 -0.54 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.59 -0.54 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.10 -0.54 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.60 -0.54 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.10 -0.54 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.60 -0.54 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.10 -0.54 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.60 -0.55 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.11 -0.54 37 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.61 -0.54 33 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 6.63 -0.53 36 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 5.65 -0.54 34 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 4.72 -0.51 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.83 -0.49 34 0 1 0
29JUN26 25.00 C 3.00 3.00 3.00 3.02 -0.47 34 2 79 0
29JUN26 26.00 C 0.00 0.00 0.00 2.30 -0.41 34 0 0 0
29JUN26 27.00 C 1.61 1.61 1.61 1.65 -0.35 33 2 3 -2
29JUN26 28.00 C 0.00 0.00 0.00 1.23 -0.29 35 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.82 -0.23 34 0 50 0
29JUN26 30.00 C 0.00 0.00 0.00 0.55 -0.16 34 0 29 0
29JUN26 31.00 C 0.00 0.00 0.00 0.34 -0.14 34 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 -0.10 34 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.13 -0.07 34 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.63 -0.54 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.13 -0.54 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.63 -0.55 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.14 -0.54 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.64 -0.54 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.15 -0.54 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.65 -0.54 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.16 -0.54 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.67 -0.54 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.71 -0.53 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.77 -0.52 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.88 -0.50 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.05 -0.47 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.29 -0.43 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.70 -0.31 35 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 2.09 -0.30 34 0 31 0
30JUL26 28.00 C 1.56 1.56 1.56 1.59 -0.25 34 6 14 +6
30JUL26 29.00 C 1.11 1.11 1.11 1.18 -0.21 33 31 20 +20
30JUL26 30.00 C 0.83 0.83 0.83 0.86 -0.18 33 8 25 0
30JUL26 31.00 C 0.00 0.00 0.00 0.62 -0.13 33 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.44 -0.11 33 0 7 0
30JUL26 33.00 C 0.00 0.00 0.00 0.30 -0.10 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.13 -0.06 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.17 -0.54 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.68 -0.54 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.18 -0.54 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.69 -0.54 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.20 -0.54 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.72 -0.53 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.76 -0.53 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.83 -0.52 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.94 -0.51 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.12 -0.48 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.37 -0.44 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.78 -0.33 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.18 -0.37 30 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 1.68 -0.32 30 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 1.26 -0.27 30 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.93 -0.22 29 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.69 -0.16 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.49 -0.14 30 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.34 -0.12 29 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.24 -0.09 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.16 -0.07 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.16 -0.54 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.66 -0.54 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.16 -0.55 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.67 -0.54 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.17 -0.55 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.68 -0.54 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.19 -0.54 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.70 -0.54 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.22 -0.53 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.74 -0.53 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.79 -0.53 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.89 -0.51 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.03 -0.50 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.24 -0.47 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.52 -0.44 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.88 -0.40 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.32 -0.36 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.84 -0.32 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.45 -0.27 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.12 -0.23 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.86 -0.19 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.64 -0.17 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.48 -0.14 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.35 -0.11 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.26 -0.08 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.05 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.67 -0.54 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.18 -0.53 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.69 -0.54 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.20 -0.54 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.72 -0.54 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.25 -0.53 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.78 -0.53 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.32 -0.53 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.87 -0.52 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.00 -0.51 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.18 -0.49 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.41 -0.47 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.70 -0.45 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.05 -0.43 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.46 -0.40 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.94 -0.37 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.48 -0.33 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 -0.30 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.72 -0.28 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.43 -0.24 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.17 -0.21 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.20 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.16 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 -0.14 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.50 -0.13 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 -0.09 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 -0.09 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.07 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.74 -0.54 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.27 -0.53 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.80 -0.54 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.34 -0.53 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.89 -0.52 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.43 -0.53 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.00 -0.52 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.56 -0.52 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.14 -0.51 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.33 -0.49 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.55 -0.49 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.83 -0.47 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.16 -0.45 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.55 -0.41 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.98 -0.40 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.47 -0.38 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.02 -0.34 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.60 -0.33 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.25 -0.29 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.93 -0.26 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.64 -0.26 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.41 -0.20 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 -0.20 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.01 -0.17 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.85 -0.16 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.72 -0.13 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.60 -0.13 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 -0.10 29 0 0 0
TOTAL CALL 51 1,258 +24
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 82 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 42 0
28MAY26 25.00 P 0.00 0.00 0.00 0.11 +0.04 39 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 0.28 +0.09 38 0 63 0
28MAY26 27.00 P 0.00 0.00 0.00 0.60 +0.15 38 0 60 0
28MAY26 28.00 P 0.00 0.00 0.00 1.07 +0.23 37 0 30 0
28MAY26 29.00 P 0.00 0.00 0.00 1.78 +0.40 38 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 2.59 +0.43 38 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.50 +0.48 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.47 +0.52 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.46 +0.53 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.46 +0.54 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.46 +0.54 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.46 +0.54 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.46 +0.54 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.46 +0.54 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.46 +0.54 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 14 0
29JUN26 24.00 P 0.00 0.00 0.00 0.22 +0.05 35 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 0.41 +0.09 35 0 63 0
29JUN26 26.00 P 0.00 0.00 0.00 0.70 +0.14 35 0 3 0
29JUN26 27.00 P 0.00 0.00 0.00 1.08 +0.19 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 1.56 +0.22 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.20 +0.35 34 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.93 +0.36 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.74 +0.42 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.61 +0.46 35 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.53 +0.49 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.48 +0.50 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.46 +0.52 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.46 +0.54 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.46 +0.54 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.46 +0.54 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.46 +0.54 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.22 +0.05 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.39 +0.08 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.63 +0.11 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.94 +0.13 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.34 +0.17 32 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 1.84 +0.22 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.43 +0.26 32 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.17 +0.36 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 3.93 +0.39 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.76 +0.43 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.63 +0.45 33 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.55 +0.48 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.50 +0.51 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.47 +0.52 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.46 +0.53 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.46 +0.54 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.46 +0.54 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 0.00 29 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 10 0
28AUG26 23.00 P 0.00 0.00 0.00 0.27 +0.04 29 0 5 0
28AUG26 24.00 P 0.00 0.00 0.00 0.46 +0.07 30 0 3 0
28AUG26 25.00 P 0.75 0.75 0.75 0.73 +0.11 30 20 20 +18
28AUG26 26.00 P 0.00 0.00 0.00 1.05 +0.14 29 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.45 +0.18 29 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.95 +0.23 28 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.54 +0.28 28 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 3.30 +0.41 29 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 4.06 +0.37 29 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.87 +0.40 29 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.73 +0.43 29 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.63 +0.47 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.55 +0.48 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.50 +0.50 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.47 +0.52 29 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.46 +0.53 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.46 +0.54 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 +0.06 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 +0.08 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 +0.11 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.26 +0.15 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.71 +0.19 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.23 +0.23 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.84 +0.28 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.51 +0.32 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.25 +0.35 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.04 +0.39 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.87 +0.41 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.74 +0.44 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.64 +0.46 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.57 +0.49 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.51 +0.49 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.48 +0.51 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.46 +0.53 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 +0.04 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 +0.06 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 +0.08 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.99 +0.10 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 +0.12 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.73 +0.14 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.20 +0.17 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.74 +0.22 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.33 +0.25 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.97 +0.27 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.68 +0.31 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.42 +0.34 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.20 +0.35 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.04 +0.40 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.89 +0.41 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.77 +0.43 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.68 +0.46 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.60 +0.47 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.54 +0.49 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.53 +0.05 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.73 +0.05 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 +0.07 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.31 +0.10 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.68 +0.13 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.10 +0.14 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.58 +0.17 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.12 +0.21 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.70 +0.22 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.34 +0.26 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.02 +0.29 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.74 +0.31 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.50 +0.34 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.29 +0.35 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.12 +0.39 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.97 +0.40 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.85 +0.43 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.74 +0.43 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.66 +0.46 29 0 0 0
TOTAL PUT 20 803 +18
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$ 4.18
28MAY26 3.40 C 0.00 0.00 0.00 0.79 -0.09 57 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.69 -0.09 50 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.59 -0.09 43 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.50 -0.08 46 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.40 -0.08 38 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.30 -0.08 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.22 -0.07 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.15 -0.06 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.03 -0.02 30 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.80 -0.10 34 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.71 -0.09 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.62 -0.08 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.53 -0.08 33 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.44 -0.08 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.36 -0.07 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 -0.06 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
29JUN26 4.30 C 0.12 0.12 0.12 0.12 -0.05 27 25 25 +25
29JUN26 4.40 C 0.10 0.10 0.09 0.09 -0.03 28 35 50 +35
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.02 27 0 64 0
29JUN26 4.70 C 0.04 0.04 0.04 0.03 -0.02 28 10 244 +10
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.02 28 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.02 26 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30JUL26 3.40 C 0.00 0.00 0.00 0.83 -0.08 36 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.74 -0.08 35 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.65 -0.08 33 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.57 -0.07 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.49 -0.07 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.41 -0.07 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.34 -0.06 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.28 -0.06 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.23 -0.05 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.06 -0.03 27 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.84 -0.08 34 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.75 -0.08 32 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.66 -0.07 31 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.57 -0.07 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.49 -0.07 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.42 -0.06 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.35 -0.06 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.24 -0.05 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28AUG26 4.90 C 0.07 0.07 0.07 0.05 -0.01 28 15 15 +15
28AUG26 5.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.85 -0.08 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.75 -0.08 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 -0.08 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 -0.07 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 -0.07 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 -0.07 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 -0.05 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.05 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.03 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.02 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 -0.08 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 -0.08 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.07 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 -0.07 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 -0.07 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 -0.06 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.42 -0.06 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 -0.06 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 -0.05 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.04 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.04 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.02 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 29 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.88 -0.06 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 -0.07 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.73 -0.06 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.66 -0.06 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 -0.06 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 -0.06 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.43 -0.05 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.38 -0.05 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 -0.05 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 85 1,570 +85
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 +0.03 28 0 82 0
28MAY26 4.20 P 0.00 0.00 0.00 0.11 +0.04 29 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.17 +0.05 29 0 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.24 +0.06 27 0 41 0
28MAY26 4.50 P 0.00 0.00 0.00 0.33 +0.07 29 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.43 +0.08 35 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.53 +0.09 40 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.63 +0.09 46 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.73 +0.09 51 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.07 +0.08 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.01 28 0 15 0
29JUN26 4.00 P 0.08 0.08 0.08 0.09 +0.03 28 5 47 +5
29JUN26 4.10 P 0.00 0.00 0.00 0.13 +0.03 29 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 +0.04 29 0 20 0
29JUN26 4.30 P 0.00 0.00 0.00 0.24 +0.05 29 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.29 +0.05 26 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 +0.05 25 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.44 +0.06 24 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.54 +0.08 28 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.63 +0.08 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.73 +0.09 31 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.82 +0.07 0 0 0 -27
29JUN26 5.25 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.33 +0.09 47 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.33 +0.09 69 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.83 +0.09 79 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.07 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.32 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.58 +0.09 91 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.07 +0.08 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 +0.01 28 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.18 +0.04 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.22 +0.03 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.29 +0.05 30 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 +0.04 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.40 +0.05 27 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.47 +0.05 26 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.55 +0.05 25 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.63 +0.06 23 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.73 +0.07 25 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.83 +0.08 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.07 +0.07 0 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.33 +0.09 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.33 +0.09 56 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.13 +0.02 25 0 45 0
28AUG26 3.90 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.33 +0.04 24 0 0 0
28AUG26 4.30 P 0.36 0.37 0.36 0.40 +0.05 24 30 45 +30
28AUG26 4.40 P 0.00 0.00 0.00 0.47 +0.05 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.63 +0.06 23 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.71 +0.06 20 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.80 +0.07 19 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.21 +0.08 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.45 +0.08 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.92 +0.07 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 +0.02 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 +0.03 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 +0.03 26 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.03 26 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.03 26 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 +0.04 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 +0.04 25 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.58 +0.06 25 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.65 +0.05 24 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.73 +0.05 23 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.82 +0.06 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.90 +0.06 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.99 +0.07 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 +0.07 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.69 +0.08 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.94 +0.09 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.17 +0.08 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.48 +0.14 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.73 +0.08 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.98 +0.09 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.72 +0.08 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.97 +0.08 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.22 +0.09 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 +0.02 27 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
30DEC26 4.00 P 0.28 0.28 0.28 0.33 +0.03 27 20 73 +20
30DEC26 4.10 P 0.00 0.00 0.00 0.38 +0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 +0.03 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 +0.04 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 +0.05 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.71 +0.05 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.79 +0.05 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.86 +0.05 24 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.94 +0.05 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.03 +0.06 24 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.24 +0.06 16 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 +0.07 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.94 +0.08 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.48 +0.14 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.73 +0.08 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.98 +0.09 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30MAR27 3.50 P 0.16 0.16 0.16 0.18 +0.02 28 10 16 +10
30MAR27 3.60 P 0.00 0.00 0.00 0.21 +0.02 28 0 20 0
30MAR27 3.70 P 0.21 0.22 0.21 0.25 +0.02 28 6 26 +6
30MAR27 3.80 P 0.25 0.26 0.25 0.29 +0.02 27 7 7 +7
30MAR27 3.90 P 0.29 0.29 0.29 0.34 +0.03 28 3 3 +3
30MAR27 4.00 P 0.33 0.34 0.33 0.39 +0.03 27 8 45 +8
30MAR27 4.10 P 0.00 0.00 0.00 0.44 +0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 +0.04 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.69 +0.04 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.83 +0.05 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.91 +0.05 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.98 +0.05 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.06 +0.05 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.27 +0.06 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.49 +0.07 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.76 +0.07 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.00 +0.07 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.24 +0.07 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.49 +0.08 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.73 +0.08 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.98 +0.08 31 0 0 0
TOTAL PUT 89 1,960 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 137.30
28MAY26 80.00 C 0.00 0.00 0.00 57.39 -1.27 85 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 54.89 -1.27 75 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 52.39 -1.22 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 49.89 -1.22 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.40 -1.21 67 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.90 -1.21 57 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 42.40 -1.21 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 39.90 -1.21 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 37.41 -1.25 50 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.91 -1.20 41 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 32.41 -1.20 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 29.83 -1.28 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 27.43 -1.18 41 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.95 -1.16 41 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.49 -1.12 41 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 20.06 -1.05 41 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 17.68 -0.93 41 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 15.38 -0.73 42 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 13.17 -0.46 41 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 11.10 -0.18 41 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.18 -0.01 41 0 55 0
28MAY26 132.50 C 0.00 0.00 0.00 7.39 -0.03 41 0 56 0
28MAY26 135.00 C 5.06 5.25 5.06 6.01 -0.01 42 26 50 +18
28MAY26 137.50 C 4.22 4.70 4.02 4.70 -0.05 42 26 154 +5
28MAY26 140.00 C 2.91 3.50 2.50 3.62 -0.10 42 44 103 -15
28MAY26 142.50 C 2.30 2.31 2.30 2.71 -0.11 42 17 99 +17
28MAY26 145.00 C 1.68 1.76 1.62 1.98 -0.12 42 42 60 -7
28MAY26 147.50 C 0.00 0.00 0.00 1.42 -0.10 42 0 77 0
28MAY26 150.00 C 0.96 1.01 0.96 0.99 -0.10 42 6 224 -6
28MAY26 152.50 C 0.80 0.80 0.80 0.68 -0.08 42 6 129 +6
28MAY26 155.00 C 0.50 0.50 0.50 0.45 -0.07 42 1 109 +1
28MAY26 157.50 C 0.00 0.00 0.00 0.30 -0.06 42 0 31 0
28MAY26 160.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 57.57 -1.09 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.94 -1.22 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.59 -1.02 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 50.11 -1.00 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 47.61 -1.00 41 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 45.13 -0.98 41 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 42.73 -0.88 48 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 40.15 -0.96 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 37.49 -1.20 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 35.29 -0.82 41 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 32.89 -0.72 41 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 30.11 -1.00 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 27.69 -0.92 25 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 25.74 -0.70 38 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 23.28 -1.03 35 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 21.68 +0.28 42 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 19.65 -0.25 42 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 17.71 -0.24 42 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 15.88 -0.19 42 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 14.16 +0.23 42 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 12.56 +0.20 42 0 584 0
29JUN26 132.50 C 0.00 0.00 0.00 11.03 -0.17 42 0 30 0
29JUN26 135.00 C 8.65 8.65 8.65 9.77 +0.06 42 7 52 +7
29JUN26 137.50 C 8.04 8.04 8.04 8.59 +0.09 43 10 37 +10
29JUN26 140.00 C 7.04 7.04 7.04 7.48 +0.01 43 10 41 +10
29JUN26 142.50 C 0.00 0.00 0.00 6.49 +0.04 43 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 5.60 +0.07 43 0 36 0
29JUN26 147.50 C 0.00 0.00 0.00 4.78 +0.04 43 0 19 0
29JUN26 150.00 C 3.40 3.40 3.40 4.06 +0.06 43 24 84 +1
29JUN26 152.50 C 0.00 0.00 0.00 3.43 +0.02 43 0 118 0
29JUN26 155.00 C 2.96 2.96 2.96 2.88 +0.03 43 10 25 +10
29JUN26 157.50 C 0.00 0.00 0.00 2.41 0.00 43 0 30 0
29JUN26 160.00 C 1.90 1.90 1.90 1.95 -0.04 42 1 16 +1
29JUN26 162.50 C 0.00 0.00 0.00 1.66 -0.01 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.33 +0.01 42 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 45.25 -1.06 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 43.26 -0.55 47 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 40.32 -0.99 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 37.87 -0.94 26 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 35.93 -0.39 41 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 33.91 -0.12 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.35 -0.47 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.81 -0.87 37 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.49 -0.09 43 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.84 -0.31 39 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 22.94 -0.92 40 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 21.17 -0.34 40 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.08 -0.13 44 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 18.42 -0.08 44 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 16.85 +0.22 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 15.38 -0.22 44 0 0 0
30JUL26 132.50 C 12.56 12.56 12.56 13.89 -0.33 44 15 21 +15
30JUL26 135.00 C 12.60 12.60 12.60 12.67 -0.08 44 1 22 +1
30JUL26 137.50 C 11.19 11.19 11.19 11.66 +0.09 45 6 19 -6
30JUL26 140.00 C 0.00 0.00 0.00 10.57 +0.02 45 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 9.58 +0.12 45 0 21 0
30JUL26 145.00 C 0.00 0.00 0.00 8.64 +0.09 45 0 39 0
30JUL26 147.50 C 0.00 0.00 0.00 7.74 +0.09 45 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 6.92 +0.08 45 0 15 0
30JUL26 152.50 C 0.00 0.00 0.00 6.17 +0.05 45 0 15 0
30JUL26 155.00 C 5.57 5.57 5.57 5.49 +0.09 45 10 40 +10
30JUL26 157.50 C 0.00 0.00 0.00 4.88 +0.04 45 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 4.20 -0.08 44 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 3.71 +0.04 44 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 3.27 +0.01 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.27 -0.48 41 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.13 +0.17 45 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.61 -0.22 41 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.95 -0.17 42 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.36 -0.42 42 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 19.84 -0.39 42 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 18.40 -0.39 43 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.56 +0.22 45 0 20 0
28AUG26 132.50 C 0.00 0.00 0.00 16.51 +0.43 46 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 15.24 +0.14 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 14.02 +0.09 46 0 3 0
28AUG26 140.00 C 0.00 0.00 0.00 13.03 +0.12 46 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 12.00 +0.11 46 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 11.00 +0.10 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 10.07 +0.06 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 9.21 +0.08 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 8.41 +0.07 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 7.66 +0.02 46 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 6.98 +0.05 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 6.16 +0.04 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 5.60 +0.01 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.33 -0.33 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.69 -0.47 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.36 -0.25 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.25 +0.14 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.68 +0.07 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.59 +0.28 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.13 +0.32 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.54 +0.94 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 40.15 +0.73 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 38.06 +0.61 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.00 +0.05 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 34.23 +0.93 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 32.09 +0.46 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 30.44 +0.56 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 28.35 +0.57 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 26.71 +0.42 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 24.41 -0.03 42 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 22.85 -0.05 42 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 21.45 0.00 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 20.68 +0.62 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 18.71 -0.42 43 0 37 0
29SEP26 132.50 C 17.00 17.00 17.00 17.51 -0.38 43 10 33 +10
29SEP26 135.00 C 0.00 0.00 0.00 17.02 +0.17 46 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 15.76 +0.02 45 0 504 0
29SEP26 140.00 C 0.00 0.00 0.00 14.87 +0.16 46 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 13.71 -0.03 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 12.77 0.00 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 12.02 +0.13 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 11.15 +0.13 46 0 0 0
29SEP26 152.50 C 10.50 10.50 10.50 10.27 +0.13 46 15 15 +15
29SEP26 155.00 C 9.01 9.01 9.01 9.53 +0.12 46 15 15 +15
29SEP26 157.50 C 0.00 0.00 0.00 8.83 +0.11 46 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 7.90 +0.11 45 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 7.25 +0.09 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.73 +0.10 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.27 -0.34 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.55 +0.41 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.88 +0.09 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 53.12 +0.63 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.97 +0.66 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.87 +0.48 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.54 +0.48 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.68 +0.51 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.67 +0.39 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.79 +0.25 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.50 +0.11 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 36.68 -0.18 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.65 -0.58 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 33.01 -0.27 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.43 -0.26 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 30.76 +0.14 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 29.25 +0.29 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 27.88 +0.57 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 25.80 -0.72 43 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 24.47 -0.25 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.58 +0.09 44 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.65 +0.07 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.52 +0.18 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 20.86 +0.16 46 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 19.86 +0.16 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 18.74 -0.01 46 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 17.84 +0.07 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.97 +0.10 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 16.16 +0.13 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 15.34 +0.15 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 14.50 +0.15 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 13.66 +0.15 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 12.94 +0.14 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 11.92 -0.21 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 11.27 -0.20 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.65 -0.65 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.17 0.00 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.52 -0.55 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.50 -0.52 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.51 -0.51 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 50.63 -0.41 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 48.75 -0.38 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.15 -0.11 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.16 -0.28 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 43.43 -0.26 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.86 -0.12 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.22 -0.10 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.71 0.00 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 37.16 +0.01 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.66 0.00 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.93 -0.30 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 32.65 -0.19 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 31.40 -0.10 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 30.11 -0.11 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 28.53 -0.45 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 27.37 -0.44 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 26.57 -0.12 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 25.08 -0.53 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 24.61 +0.03 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 23.74 +0.25 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 22.79 +0.23 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 21.67 -0.05 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 20.81 +0.04 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 19.96 +0.11 46 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 19.15 +0.11 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 18.33 +0.11 46 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 17.52 +0.11 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 16.71 +0.11 46 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 15.90 +0.09 46 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 15.26 +0.10 46 0 0 0
TOTAL CALL 302 5,228 +118
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 178 0
28MAY26 115.00 P 0.00 0.00 0.00 0.07 -0.05 42 0 101 0
28MAY26 117.50 P 0.00 0.00 0.00 0.14 -0.08 42 0 97 0
28MAY26 120.00 P 0.43 0.50 0.43 0.26 -0.12 42 30 159 +30
28MAY26 122.50 P 0.00 0.00 0.00 0.46 -0.16 42 0 163 0
28MAY26 125.00 P 0.00 0.00 0.00 0.76 -0.16 42 0 190 0
28MAY26 127.50 P 1.29 1.29 1.29 1.18 -0.23 42 1 162 0
28MAY26 130.00 P 1.91 1.91 1.91 1.72 -0.32 41 10 424 +10
28MAY26 132.50 P 3.02 3.57 2.86 2.46 -0.40 41 27 43 +1
28MAY26 135.00 P 4.81 4.81 4.75 3.43 -0.44 41 16 29 -3
28MAY26 137.50 P 5.50 5.59 5.05 4.61 -0.46 41 32 115 -26
28MAY26 140.00 P 0.00 0.00 0.00 6.00 -0.47 41 0 85 0
28MAY26 142.50 P 0.00 0.00 0.00 7.70 -0.59 41 0 19 0
28MAY26 145.00 P 0.00 0.00 0.00 9.49 -0.60 41 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 11.45 -0.59 41 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 13.54 -0.58 41 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 15.74 -0.57 41 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 18.03 -0.56 41 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.38 -0.56 41 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.79 -0.54 41 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.57 -0.19 54 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 28.03 -0.20 57 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 0.18 -0.03 42 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.27 -0.05 42 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.40 -0.06 42 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.58 -0.06 42 0 60 0
29JUN26 112.50 P 0.00 0.00 0.00 0.82 -0.08 42 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.15 -0.10 42 0 31 0
29JUN26 117.50 P 0.00 0.00 0.00 1.53 -0.06 43 0 18 0
29JUN26 120.00 P 2.20 2.20 1.95 1.95 -0.10 42 25 117 +24
29JUN26 122.50 P 0.00 0.00 0.00 2.45 -0.18 42 0 90 0
29JUN26 125.00 P 0.00 0.00 0.00 3.08 -0.20 41 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 3.85 -0.23 41 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 4.73 -0.25 41 0 36 0
29JUN26 132.50 P 6.40 6.48 6.40 5.72 -0.24 41 5 20 +5
29JUN26 135.00 P 7.71 7.71 7.45 6.85 -0.27 41 12 439 +12
29JUN26 137.50 P 8.82 8.82 8.82 8.12 -0.24 41 15 31 +15
29JUN26 140.00 P 9.98 9.98 9.98 9.49 -0.27 41 10 40 +10
29JUN26 142.50 P 0.00 0.00 0.00 11.08 -0.14 42 0 45 0
29JUN26 145.00 P 0.00 0.00 0.00 12.72 -0.41 42 0 1,030 0
29JUN26 147.50 P 0.00 0.00 0.00 14.43 -0.44 42 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 16.21 -0.02 42 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 18.12 -0.36 42 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 20.07 -0.36 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 22.81 +0.87 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.90 +0.59 47 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 27.23 +0.53 49 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 29.50 +0.31 50 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.31 -0.04 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.60 -0.05 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 0.79 -0.06 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.05 -0.07 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.33 -0.10 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.71 -0.11 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.13 -0.14 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 2.64 -0.14 44 0 0 0
30JUL26 117.50 P 3.50 3.50 3.50 3.15 -0.14 44 3 18 +3
30JUL26 120.00 P 0.00 0.00 0.00 3.76 -0.17 43 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 4.49 -0.21 43 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 5.30 -0.21 43 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 6.19 -0.25 43 0 30 0
30JUL26 130.00 P 0.00 0.00 0.00 7.19 -0.25 43 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 8.29 -0.24 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 9.50 -0.22 43 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 10.80 -0.22 43 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 12.20 -0.24 43 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 13.71 -0.11 44 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 15.31 -0.16 44 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 16.99 -0.10 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 19.26 -0.03 46 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 21.11 +0.70 47 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 22.97 +0.57 47 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 24.96 +0.43 47 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 26.98 +0.54 48 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 29.04 +0.45 48 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 31.20 +0.35 49 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.37 -0.17 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.03 -0.18 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 4.70 -0.19 45 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 5.35 -0.20 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 6.15 -0.22 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 7.02 -0.27 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 8.03 -0.27 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 9.06 -0.25 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 10.22 -0.28 44 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 11.46 -0.27 44 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 12.78 -0.28 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 14.37 -0.12 45 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 15.88 -0.10 45 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 17.46 -0.05 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 19.15 -0.13 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 21.27 -0.14 47 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 23.03 +0.63 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 24.90 +0.11 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 26.76 +0.01 48 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 28.70 +0.03 48 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 30.72 -0.18 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.51 +0.01 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.65 +0.02 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.85 +0.02 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.34 +0.02 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.63 +0.02 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.01 +0.02 45 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.41 +0.02 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 2.89 +0.02 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.42 +0.02 45 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.03 +0.06 45 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 4.67 +0.01 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.40 +0.06 45 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.18 +0.02 45 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 6.83 +0.02 44 0 21 0
29SEP26 122.50 P 7.97 7.97 7.97 7.68 +0.02 44 15 30 +15
29SEP26 125.00 P 0.00 0.00 0.00 8.74 -0.23 44 0 0 0
29SEP26 127.50 P 10.12 10.12 10.12 9.80 -0.25 44 15 15 +15
29SEP26 130.00 P 0.00 0.00 0.00 10.92 -0.30 44 0 0 0
29SEP26 132.50 P 12.68 12.68 12.57 12.13 -0.28 44 19 27 +19
29SEP26 135.00 P 0.00 0.00 0.00 13.39 +0.05 44 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 14.78 +0.06 45 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 16.23 +0.11 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 17.75 +0.06 45 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 19.34 +0.07 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 20.83 -0.08 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.54 -0.20 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.28 -0.61 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.09 -0.60 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 27.92 -0.42 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.81 -0.68 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.74 -0.71 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.71 -0.72 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.06 +0.02 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.28 +0.02 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.59 +0.03 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.89 +0.03 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.26 +0.03 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.68 +0.03 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.10 +0.04 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 3.53 -0.08 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 4.20 +0.04 45 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 4.77 +0.05 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.31 -0.12 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.00 +0.04 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.70 +0.05 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 7.56 +0.05 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 8.42 +0.05 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.28 +0.05 44 0 0 0
30DEC26 120.00 P 10.53 10.53 10.53 10.28 +0.05 44 15 15 +15
30DEC26 122.50 P 0.00 0.00 0.00 11.32 +0.05 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.37 +0.05 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 13.45 -0.05 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.69 +0.05 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 15.92 +0.04 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.26 -0.07 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 18.68 +0.02 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.17 +0.09 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.70 0.00 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 23.29 -0.07 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 24.78 -0.11 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 26.63 +0.10 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 28.36 -0.36 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 30.12 -0.38 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 31.91 -0.41 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.75 -0.42 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 35.66 -0.43 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.57 -0.43 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.94 +0.01 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.28 +0.01 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.71 +0.02 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.13 +0.01 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.60 +0.01 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.16 +0.01 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.73 +0.02 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.32 +0.18 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.04 +0.20 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.56 +0.01 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.27 +0.02 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.09 +0.02 44 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.97 +0.02 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 9.85 +0.02 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.73 +0.02 44 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 11.83 +0.08 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 12.83 +0.01 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 13.90 +0.02 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.10 +0.14 44 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 16.19 -0.23 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.44 -0.26 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.74 -0.29 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.11 -0.29 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.38 -0.47 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.86 -0.11 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.39 -0.11 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 26.02 -0.16 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.64 -0.16 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.24 -0.12 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 31.13 +0.08 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 32.85 +0.07 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.62 +0.08 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.42 +0.06 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.26 -0.05 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.13 +0.09 46 0 0 0
TOTAL PUT 250 9,259 +145
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$ 33.86
28MAY26 22.00 C 0.00 0.00 0.00 11.88 -0.13 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.88 -0.10 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.89 -0.03 63 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.89 -0.10 55 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.89 -0.08 46 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.90 -0.05 48 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.91 -0.04 45 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.95 -0.03 46 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.03 +0.09 46 0 22 0
28MAY26 31.00 C 0.00 0.00 0.00 3.17 +0.07 46 0 180 0
28MAY26 32.00 C 0.00 0.00 0.00 2.48 +0.07 49 0 182 0
28MAY26 33.00 C 1.26 1.40 1.23 1.80 +0.05 48 61 449 -30
28MAY26 34.00 C 0.88 1.21 0.81 1.25 +0.05 47 62 678 +31
28MAY26 35.00 C 0.60 0.80 0.59 0.89 +0.07 49 83 1,072 +12
28MAY26 36.00 C 0.35 0.53 0.35 0.59 +0.05 49 87 783 +1
28MAY26 37.00 C 0.24 0.34 0.22 0.42 +0.07 51 215 779 -195
28MAY26 38.00 C 0.00 0.00 0.00 0.29 +0.07 53 0 862 0
28MAY26 39.00 C 0.15 0.15 0.15 0.21 +0.07 55 7 784 +3
28MAY26 40.00 C 0.07 0.11 0.07 0.15 +0.06 57 20 2,308 -10
28MAY26 41.00 C 0.00 0.00 0.00 0.11 +0.06 59 0 514 0
28MAY26 42.00 C 0.00 0.00 0.00 0.08 +0.05 61 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 +0.04 63 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 +0.04 66 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 +0.03 68 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 16.49 -0.05 93 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.05 +0.04 99 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.56 +0.02 96 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 15.06 -0.04 92 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 14.51 -0.05 81 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 14.02 -0.06 79 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.08 +0.13 80 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.07 -0.03 72 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 11.09 -0.03 67 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.92 -0.20 0 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 9.09 -0.04 54 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 7.98 -0.18 37 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 7.06 -0.16 40 0 403 0
29JUN26 28.00 C 0.00 0.00 0.00 6.15 -0.17 40 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.25 -0.22 39 0 30 0
29JUN26 30.00 C 4.11 4.21 4.11 4.60 -0.08 44 2 208 +2
29JUN26 31.00 C 0.00 0.00 0.00 3.88 +0.05 44 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 3.33 +0.07 46 0 360 0
29JUN26 33.00 C 2.69 2.69 2.69 2.74 +0.06 46 1 978 +1
29JUN26 34.00 C 1.87 2.25 1.85 2.23 +0.06 46 114 1,011 +9
29JUN26 35.00 C 1.48 1.57 1.48 1.84 +0.10 47 36 535 0
29JUN26 36.00 C 1.14 1.41 1.14 1.50 +0.12 47 50 461 +44
29JUN26 37.00 C 1.15 1.15 1.15 1.20 +0.12 47 10 666 -10
29JUN26 38.00 C 0.00 0.00 0.00 0.98 +0.15 48 0 912 0
29JUN26 39.00 C 0.71 0.71 0.71 0.81 +0.18 49 57 625 -22
29JUN26 40.00 C 0.48 0.48 0.48 0.68 +0.20 50 11 2,468 -11
29JUN26 41.00 C 0.00 0.00 0.00 0.57 +0.22 52 0 433 0
29JUN26 42.00 C 0.32 0.32 0.32 0.48 +0.22 53 4 818 +4
29JUN26 43.00 C 0.00 0.00 0.00 0.40 +0.21 54 0 228 0
29JUN26 44.00 C 0.00 0.00 0.00 0.34 +0.20 55 0 783 0
29JUN26 45.00 C 0.00 0.00 0.00 0.30 +0.20 56 0 912 0
29JUN26 46.00 C 0.00 0.00 0.00 0.25 +0.18 57 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.22 +0.17 58 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.19 +0.15 59 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 +0.14 60 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 +0.13 61 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.11 +0.10 64 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 12.09 -0.01 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.14 -0.08 52 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.24 -0.04 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.31 -0.03 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.46 +0.11 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.55 -0.02 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.58 -0.16 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.79 -0.18 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.98 -0.26 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.33 -0.11 42 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 4.00 +0.07 47 0 26 0
30JUL26 33.00 C 3.13 3.13 3.13 3.46 +0.07 47 7 128 +7
30JUL26 34.00 C 2.53 2.70 2.53 3.01 +0.13 47 32 221 +17
30JUL26 35.00 C 2.09 2.29 2.09 2.60 +0.11 48 39 78 +1
30JUL26 36.00 C 1.81 2.10 1.81 2.24 +0.11 48 70 239 +70
30JUL26 37.00 C 0.00 0.00 0.00 1.89 +0.09 48 0 87 0
30JUL26 38.00 C 0.00 0.00 0.00 1.62 +0.10 48 0 76 0
30JUL26 39.00 C 0.00 0.00 0.00 1.40 +0.12 49 0 138 0
30JUL26 40.00 C 0.00 0.00 0.00 1.19 +0.11 49 0 122 0
30JUL26 41.00 C 0.00 0.00 0.00 1.03 +0.13 50 0 168 0
30JUL26 42.00 C 0.00 0.00 0.00 0.89 +0.14 50 0 160 0
30JUL26 43.00 C 0.65 0.65 0.65 0.78 +0.15 51 40 71 -39
30JUL26 44.00 C 0.00 0.00 0.00 0.68 +0.16 52 0 63 0
30JUL26 45.00 C 0.00 0.00 0.00 0.59 +0.16 52 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.52 +0.16 53 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 10.43 -0.07 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.56 -0.05 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.68 -0.08 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.85 -0.10 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.07 -0.11 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.27 -0.19 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.50 -0.29 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.99 -0.18 46 0 54 0
28AUG26 32.00 C 0.00 0.00 0.00 4.58 +0.04 48 0 126 0
28AUG26 33.00 C 3.64 3.64 3.64 4.07 +0.04 48 6 357 0
28AUG26 34.00 C 3.19 3.19 3.19 3.67 +0.14 49 15 105 +15
28AUG26 35.00 C 0.00 0.00 0.00 3.27 +0.12 49 0 97 0
28AUG26 36.00 C 0.00 0.00 0.00 2.90 +0.12 50 0 50 0
28AUG26 37.00 C 0.00 0.00 0.00 2.57 +0.14 50 0 55 0
28AUG26 38.00 C 2.19 2.19 2.19 2.27 +0.14 50 10 35 +10
28AUG26 39.00 C 0.00 0.00 0.00 2.00 +0.14 50 0 31 0
28AUG26 40.00 C 0.00 0.00 0.00 1.77 +0.15 51 0 134 0
28AUG26 41.00 C 0.00 0.00 0.00 1.58 +0.17 51 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 1.42 +0.20 52 0 80 0
28AUG26 43.00 C 0.00 0.00 0.00 1.28 +0.22 52 0 42 0
28AUG26 44.00 C 0.00 0.00 0.00 1.16 +0.24 53 0 14 0
29SEP26 22.00 C 12.00 12.00 11.65 12.56 +0.02 57 10 40 +8
29SEP26 23.00 C 0.00 0.00 0.00 11.63 +0.19 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.65 -0.10 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.83 -0.08 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.01 -0.09 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.29 -0.04 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.56 -0.05 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.89 -0.03 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.27 -0.01 49 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.42 -0.27 45 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 5.15 +0.07 49 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.65 +0.07 49 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 4.22 +0.10 49 0 778 0
29SEP26 35.00 C 0.00 0.00 0.00 3.81 +0.10 49 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 3.43 +0.09 50 0 1,385 0
29SEP26 37.00 C 0.00 0.00 0.00 3.08 +0.07 50 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.76 +0.06 50 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 2.48 +0.06 50 0 1,500 0
29SEP26 40.00 C 0.00 0.00 0.00 2.22 +0.05 50 0 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.99 +0.05 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.78 +0.04 50 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.59 +0.04 50 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 1.42 +0.03 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.27 +0.03 50 0 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 1.14 +0.03 51 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.99 +0.02 50 0 21 0
29SEP26 48.00 C 0.00 0.00 0.00 0.89 +0.02 50 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.80 +0.02 51 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.71 -0.01 51 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.56 +0.01 51 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 13.03 -0.07 52 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.27 -0.07 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.49 -0.07 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.72 -0.08 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.01 -0.07 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.36 -0.03 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.71 -0.01 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.11 -0.01 50 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.26 -0.25 47 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.69 -0.28 47 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.43 +0.07 50 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.95 +0.06 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.55 +0.07 50 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 5.16 +0.09 50 0 668 0
30DEC26 36.00 C 0.00 0.00 0.00 4.77 +0.09 50 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 4.43 +0.10 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.10 +0.08 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.78 +0.07 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.49 +0.06 50 0 87 0
30DEC26 41.00 C 3.28 3.28 3.28 3.22 +0.05 50 6 40 +6
30DEC26 42.00 C 0.00 0.00 0.00 2.97 +0.04 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.74 +0.04 50 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.53 +0.03 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.33 +0.02 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.09 -0.04 49 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.99 +0.02 50 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.78 -0.04 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.64 -0.04 50 0 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.51 -0.04 50 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.28 0.00 50 0 143 0
30MAR27 22.00 C 0.00 0.00 0.00 13.69 0.00 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.95 +0.02 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.17 -0.03 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.50 -0.01 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.81 -0.03 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.15 -0.05 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.57 -0.03 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.02 0.00 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.45 -0.03 50 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 7.93 -0.03 50 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 7.44 +0.07 50 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.99 +0.07 50 0 8 0
30MAR27 34.00 C 6.19 6.19 6.19 6.56 +0.06 50 2 35 0
30MAR27 35.00 C 0.00 0.00 0.00 6.25 +0.14 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.87 +0.12 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.51 +0.11 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.17 +0.11 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.85 +0.11 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.55 +0.12 50 0 28 0
30MAR27 41.00 C 0.00 0.00 0.00 4.27 +0.12 50 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 4.01 +0.13 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.77 +0.14 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.54 +0.15 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.32 +0.15 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.12 +0.15 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.93 +0.15 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.76 +0.16 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.59 +0.16 50 0 75 0
TOTAL CALL 1,057 55,811 -76
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 204 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 461 0
28MAY26 28.00 P 0.10 0.10 0.09 0.03 -0.02 48 45 554 +45
28MAY26 29.00 P 0.11 0.11 0.11 0.07 -0.04 48 1 719 0
28MAY26 30.00 P 0.23 0.25 0.19 0.14 -0.07 46 41 717 -29
28MAY26 31.00 P 0.44 0.44 0.31 0.29 -0.06 46 33 721 -8
28MAY26 32.00 P 0.70 0.72 0.50 0.51 -0.09 46 55 1,868 +3
28MAY26 33.00 P 1.20 1.22 0.85 0.83 -0.10 45 155 1,135 -12
28MAY26 34.00 P 1.63 1.73 1.28 1.28 -0.13 44 90 687 -41
28MAY26 35.00 P 2.36 2.36 2.20 1.91 -0.09 45 19 969 -12
28MAY26 36.00 P 3.04 3.04 3.04 2.71 -0.09 50 6 570 -6
28MAY26 37.00 P 0.00 0.00 0.00 3.64 +0.03 57 0 709 0
28MAY26 38.00 P 0.00 0.00 0.00 4.54 +0.06 61 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 5.47 +0.07 65 0 407 0
28MAY26 40.00 P 0.00 0.00 0.00 6.39 +0.04 68 1 472 -1
28MAY26 41.00 P 0.00 0.00 0.00 7.41 +0.08 76 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.38 +0.07 80 0 82 0
28MAY26 43.00 P 0.00 0.00 0.00 9.41 +0.11 89 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 10.35 +0.05 90 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 11.38 +0.08 98 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 12.40 +0.10 106 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.39 +0.09 110 0 0 -30
28MAY26 48.00 P 0.00 0.00 0.00 14.37 +0.07 113 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.40 +0.10 121 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 16.38 +0.08 124 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.90 +0.10 138 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.39 +0.09 148 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.90 +0.10 159 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.40 +0.10 168 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 196 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 326 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 -0.06 45 0 916 0
29JUN26 28.00 P 0.33 0.34 0.33 0.28 -0.08 45 104 1,056 +104
29JUN26 29.00 P 0.62 0.62 0.62 0.44 -0.09 45 5 1,442 +5
29JUN26 30.00 P 0.80 0.82 0.80 0.66 -0.07 45 7 3,280 0
29JUN26 31.00 P 0.93 0.93 0.93 0.92 -0.08 44 10 988 +10
29JUN26 32.00 P 1.54 1.54 1.27 1.24 -0.11 44 31 1,414 +11
29JUN26 33.00 P 1.98 1.98 1.70 1.69 -0.08 44 116 1,142 0
29JUN26 34.00 P 2.31 2.31 2.31 2.13 -0.14 43 15 1,167 0
29JUN26 35.00 P 3.08 3.26 2.99 2.73 -0.12 44 70 335 -32
29JUN26 36.00 P 0.00 0.00 0.00 3.61 +0.18 49 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 4.35 +0.11 50 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.12 +0.12 51 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 5.96 +0.22 52 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 6.85 +0.28 54 1 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.67 +0.21 54 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.53 +0.18 53 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.51 +0.18 56 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.42 +0.06 56 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.38 +0.05 58 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.40 +0.09 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.39 +0.09 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.38 +0.08 67 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.40 +0.10 71 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.38 +0.08 73 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 18.90 +0.10 81 0 45 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.04 41 0 59 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 -0.06 41 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.08 -0.07 42 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.14 -0.10 42 0 199 0
30JUL26 26.00 P 0.00 0.00 0.00 0.24 -0.11 43 0 35 0
30JUL26 27.00 P 0.00 0.00 0.00 0.38 -0.13 43 0 55 0
30JUL26 28.00 P 0.80 0.80 0.73 0.56 -0.14 43 40 123 0
30JUL26 29.00 P 0.98 0.98 0.98 0.81 -0.11 44 2 48 +2
30JUL26 30.00 P 1.30 1.30 1.16 1.11 -0.13 45 9 91 +9
30JUL26 31.00 P 1.48 1.48 1.48 1.48 -0.07 45 15 401 +15
30JUL26 32.00 P 1.99 1.99 1.99 1.83 -0.12 44 18 572 +18
30JUL26 33.00 P 2.65 2.65 2.64 2.28 -0.12 44 22 683 +9
30JUL26 34.00 P 3.12 3.17 2.85 2.80 -0.09 45 66 489 +32
30JUL26 35.00 P 3.62 3.62 3.62 3.39 -0.08 45 15 180 0
30JUL26 36.00 P 4.12 4.12 4.12 4.03 -0.08 45 15 43 -1
30JUL26 37.00 P 0.00 0.00 0.00 4.94 +0.21 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.71 +0.25 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.18 -0.06 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.20 +0.17 50 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.14 +0.24 53 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.02 +0.30 54 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.88 +0.29 54 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.76 +0.21 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.66 +0.22 55 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.58 +0.21 56 0 0 0
28AUG26 24.00 P 0.42 0.42 0.42 0.14 -0.18 40 20 20 +20
28AUG26 25.00 P 0.00 0.00 0.00 0.23 -0.23 40 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.38 -0.24 41 0 40 0
28AUG26 27.00 P 0.00 0.00 0.00 0.57 -0.27 42 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.82 -0.25 43 0 16 0
28AUG26 29.00 P 0.00 0.00 0.00 1.13 -0.21 44 0 25 0
28AUG26 30.00 P 0.00 0.00 0.00 1.51 -0.15 45 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 1.94 -0.09 46 0 45 0
28AUG26 32.00 P 0.00 0.00 0.00 2.35 -0.14 46 0 57 0
28AUG26 33.00 P 0.00 0.00 0.00 2.81 -0.13 46 0 574 0
28AUG26 34.00 P 3.80 3.80 3.80 3.36 -0.11 46 10 203 0
28AUG26 35.00 P 4.37 4.37 4.20 3.96 -0.07 47 38 88 +23
28AUG26 36.00 P 0.00 0.00 0.00 4.59 -0.08 47 0 13 0
28AUG26 37.00 P 0.00 0.00 0.00 5.27 -0.08 47 0 9 0
28AUG26 38.00 P 0.00 0.00 0.00 6.20 +0.20 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.87 +0.14 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.74 +0.23 52 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.58 +0.28 53 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.41 +0.27 53 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.13 +0.15 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.83 0.00 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.05 46 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 -0.06 47 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 -0.08 47 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 -0.08 47 0 90 0
29SEP26 26.00 P 0.87 0.87 0.87 0.82 -0.07 47 9 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.07 -0.07 47 0 258 0
29SEP26 28.00 P 0.00 0.00 0.00 1.35 -0.06 47 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 1.67 -0.04 47 0 357 0
29SEP26 30.00 P 0.00 0.00 0.00 2.01 -0.05 47 0 812 0
29SEP26 31.00 P 0.00 0.00 0.00 2.38 -0.08 47 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 2.84 -0.06 47 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 3.31 -0.09 47 0 2,206 0
29SEP26 34.00 P 0.00 0.00 0.00 3.83 -0.11 47 0 851 0
29SEP26 35.00 P 0.00 0.00 0.00 4.41 -0.10 47 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 5.03 -0.13 47 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.70 -0.13 47 0 876 0
29SEP26 38.00 P 6.43 6.43 6.43 6.39 -0.14 47 15 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.16 -0.06 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.94 -0.01 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.97 +0.24 52 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.52 -0.01 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.32 -0.04 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.47 +0.29 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.07 +0.02 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.93 +0.02 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.81 +0.02 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.70 +0.02 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.61 +0.02 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.54 +0.03 50 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.99 +0.04 54 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.57 -0.18 47 0 93 0
30DEC26 23.00 P 0.95 0.95 0.95 0.75 -0.18 47 20 62 +20
30DEC26 24.00 P 0.00 0.00 0.00 0.98 -0.15 47 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.22 -0.15 47 0 132 0
30DEC26 26.00 P 0.00 0.00 0.00 1.53 -0.11 48 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 1.85 -0.09 48 0 63 0
30DEC26 28.00 P 2.40 2.40 2.40 2.18 -0.10 48 1 61 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.58 -0.06 48 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 2.99 -0.07 48 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.44 -0.05 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.92 -0.05 48 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.38 -0.10 47 0 1,601 0
30DEC26 34.00 P 0.00 0.00 0.00 4.96 -0.06 48 0 230 0
30DEC26 35.00 P 0.00 0.00 0.00 5.54 -0.10 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.11 -0.05 47 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.79 -0.09 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.43 -0.16 48 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 8.42 +0.18 50 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.13 +0.17 51 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.86 +0.16 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.64 +0.18 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.45 +0.20 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.27 +0.23 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.06 +0.20 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 13.88 +0.23 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.71 +0.20 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.59 +0.23 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.20 -0.02 49 0 0 0
30DEC26 50.00 P 17.00 17.00 17.00 17.04 -0.06 49 1 11 +1
30DEC26 52.50 P 0.00 0.00 0.00 19.37 +0.06 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 -0.11 48 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.28 -0.10 48 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.55 -0.10 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.87 -0.07 49 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.18 -0.07 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.51 -0.04 48 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 2.88 -0.06 48 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.29 -0.06 48 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.73 -0.05 48 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 4.20 -0.05 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.70 -0.06 48 0 22 0
30MAR27 33.00 P 0.00 0.00 0.00 5.23 -0.05 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.79 -0.09 48 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 6.36 -0.07 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 6.93 -0.12 47 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.57 -0.17 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.23 -0.14 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.97 -0.02 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.86 +0.24 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.44 -0.02 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.20 -0.01 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.96 -0.01 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.73 0.00 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.52 -0.01 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.32 0.00 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.11 -0.03 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.97 0.00 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.80 +0.01 49 0 0 0
TOTAL PUT 1,121 57,281 +156
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.09
28MAY26 3.90 C 0.000 0.000 0.000 2.194 +0.045 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.094 +0.045 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.994 +0.045 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.894 +0.044 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.795 +0.045 60 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.695 +0.045 55 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.595 +0.045 49 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.495 +0.045 43 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.395 +0.044 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.295 +0.044 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.195 +0.044 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.095 +0.044 0 0 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.846 +0.047 27 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.597 +0.044 22 0 185 0
28MAY26 5.75 C 0.314 0.314 0.314 0.354 +0.035 19 15 204 -15
28MAY26 6.00 C 0.130 0.147 0.129 0.159 +0.021 21 50 350 +35
28MAY26 6.25 C 0.058 0.058 0.040 0.049 +0.008 21 84 384 +59
28MAY26 6.50 C 0.015 0.015 0.014 0.010 +0.002 22 165 441 +160
28MAY26 6.75 C 0.005 0.005 0.005 0.002 0.000 23 5 122 -5
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 61 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 70 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.303 +0.043 44 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.203 +0.042 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.103 +0.042 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.004 +0.042 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.904 +0.042 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.804 +0.041 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.705 +0.042 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.605 +0.034 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.505 +0.034 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.406 +0.043 25 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.306 +0.043 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.207 +0.043 23 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.108 +0.042 23 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.846 +0.023 0 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.612 +0.021 15 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.412 +0.023 20 0 435 0
29JUN26 6.00 C 0.000 0.000 0.000 0.246 +0.017 21 0 354 0
29JUN26 6.25 C 0.130 0.130 0.130 0.133 +0.014 22 1 232 0
29JUN26 6.50 C 0.064 0.064 0.064 0.064 +0.009 22 45 165 0
29JUN26 6.75 C 0.000 0.000 0.000 0.026 +0.004 22 0 130 0
29JUN26 7.00 C 0.000 0.000 0.000 0.010 +0.002 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 0.000 22 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.001 0.001 0.001 0.001 0.000 28 7 7 +7
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.112 +0.026 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.013 +0.027 29 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.913 +0.026 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.814 +0.038 24 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.714 +0.027 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.615 +0.027 20 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.516 +0.025 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.406 +0.026 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.306 +0.025 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.207 +0.022 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.108 +0.020 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.862 +0.008 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.648 +0.010 19 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.471 +0.021 22 0 100 0
30JUL26 6.00 C 0.304 0.304 0.304 0.315 +0.018 22 1 235 0
30JUL26 6.25 C 0.000 0.000 0.000 0.200 +0.016 22 0 11 0
30JUL26 6.50 C 0.000 0.000 0.000 0.119 +0.012 22 0 1,505 0
30JUL26 6.75 C 0.064 0.064 0.064 0.066 +0.008 22 11 46 +1
30JUL26 7.00 C 0.000 0.000 0.000 0.034 +0.004 22 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.016 +0.002 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.002 0.000 23 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 26 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 2.013 +0.027 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.913 +0.026 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.814 +0.027 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.714 +0.025 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.615 +0.024 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.516 +0.023 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.407 +0.010 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.311 +0.010 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.215 +0.009 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.121 +0.010 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.896 +0.011 18 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.688 +0.010 20 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.524 +0.024 23 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.372 +0.020 23 0 50 0
28AUG26 6.25 C 0.000 0.000 0.000 0.255 +0.018 23 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.169 +0.016 23 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.108 +0.014 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.065 +0.009 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.037 +0.005 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.021 +0.004 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.011 +0.002 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.303 +0.015 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.203 +0.012 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.112 +0.020 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.013 +0.020 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.913 +0.018 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.814 +0.018 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.714 +0.013 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.615 +0.013 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.519 +0.012 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.423 +0.013 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.329 +0.012 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.236 +0.012 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.146 +0.012 17 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.927 +0.011 20 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.730 +0.017 21 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.561 +0.015 22 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.429 +0.027 23 0 542 0
29SEP26 6.25 C 0.310 0.310 0.280 0.312 +0.025 23 10 544 +5
29SEP26 6.50 C 0.000 0.000 0.000 0.225 +0.027 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.154 +0.022 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.102 +0.016 24 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.066 +0.012 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.041 +0.008 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.025 +0.005 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.015 +0.003 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.009 +0.002 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 0.000 23 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 2.236 +0.014 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.138 +0.012 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.039 +0.009 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.943 +0.009 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.848 +0.010 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.753 +0.010 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.658 +0.008 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.565 +0.008 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.473 +0.008 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.388 +0.013 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.297 +0.011 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.212 +0.012 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.009 +0.017 23 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.826 +0.019 23 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.661 +0.017 23 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.535 +0.030 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.410 +0.022 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.318 +0.025 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.238 +0.020 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.176 +0.016 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.128 +0.012 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.091 +0.009 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.065 +0.007 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.046 +0.006 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.032 +0.004 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.022 +0.003 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.015 +0.002 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.010 +0.001 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.007 +0.001 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.237 +0.011 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.141 +0.011 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.046 +0.012 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.949 +0.009 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.857 +0.011 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.769 +0.016 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.674 +0.013 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.580 +0.008 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.492 +0.009 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.407 +0.011 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.325 +0.016 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.238 +0.012 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.047 +0.016 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.882 +0.026 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.718 +0.016 23 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.590 +0.020 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.479 +0.022 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.385 +0.022 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.305 +0.021 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.240 +0.017 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.187 +0.014 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.143 +0.010 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.109 +0.008 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.084 +0.007 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.063 +0.005 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.047 +0.004 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.036 +0.004 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.026 +0.002 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.019 +0.001 23 0 0 0
TOTAL CALL 394 11,400 +247
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 75 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 62 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 58 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 47 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 235 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 -0.002 22 0 456 0
28MAY26 5.75 P 0.000 0.000 0.000 0.013 -0.009 22 0 446 0
28MAY26 6.00 P 0.000 0.000 0.000 0.069 -0.026 22 0 162 0
28MAY26 6.25 P 0.000 0.000 0.000 0.211 -0.036 23 0 273 0
28MAY26 6.50 P 0.478 0.478 0.447 0.428 -0.046 27 90 405 -30
28MAY26 6.75 P 0.000 0.000 0.000 0.680 -0.040 39 0 0 0
28MAY26 7.00 P 0.970 0.970 0.970 0.937 -0.033 52 2 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.195 -0.025 65 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.449 -0.021 76 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.699 -0.021 85 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.949 -0.021 93 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.199 -0.021 101 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.449 -0.021 108 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.699 -0.021 115 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.949 -0.021 122 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.199 -0.021 129 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 49 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 108 0
29JUN26 4.00 P 0.001 0.001 0.001 0.001 0.000 45 30 39 +30
29JUN26 4.10 P 0.001 0.001 0.001 0.001 0.000 42 43 243 +43
29JUN26 4.20 P 0.001 0.001 0.001 0.001 0.000 40 43 86 +43
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.005 -0.003 22 0 649 0
29JUN26 5.50 P 0.000 0.000 0.000 0.021 -0.007 22 0 850 0
29JUN26 5.75 P 0.077 0.077 0.067 0.063 -0.013 22 2 425 0
29JUN26 6.00 P 0.000 0.000 0.000 0.147 -0.021 22 0 391 0
29JUN26 6.25 P 0.318 0.318 0.318 0.284 -0.024 23 1 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.469 -0.029 24 0 16 0
29JUN26 6.75 P 0.000 0.000 0.000 0.692 -0.030 26 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.937 -0.033 31 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.195 -0.025 39 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.449 -0.021 45 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.699 -0.021 50 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.949 -0.021 55 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.199 -0.021 60 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.449 -0.021 64 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.699 -0.021 68 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.949 -0.021 72 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.199 -0.021 76 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 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 24 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 -0.001 22 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.006 -0.003 22 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.019 -0.005 22 0 54 0
30JUL26 5.50 P 0.000 0.000 0.000 0.050 -0.009 22 0 9 0
30JUL26 5.75 P 0.000 0.000 0.000 0.108 -0.014 22 0 107 0
30JUL26 6.00 P 0.209 0.209 0.209 0.201 -0.020 22 30 76 +30
30JUL26 6.25 P 0.000 0.000 0.000 0.335 -0.022 23 0 198 0
30JUL26 6.50 P 0.500 0.500 0.500 0.509 -0.023 23 30 200 +30
30JUL26 6.75 P 0.000 0.000 0.000 0.718 -0.022 25 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.949 -0.029 27 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.196 -0.024 32 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.449 -0.021 36 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.699 -0.021 40 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.949 -0.021 44 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.199 -0.021 48 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.449 -0.021 51 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.699 -0.021 55 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.949 -0.021 58 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.199 -0.021 61 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 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 25 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 0.001 -0.001 22 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.003 -0.001 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
28AUG26 4.80 P 0.010 0.010 0.010 0.007 -0.002 23 25 25 +25
28AUG26 4.90 P 0.000 0.000 0.000 0.011 -0.002 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.016 -0.003 23 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.038 -0.005 23 0 80 0
28AUG26 5.50 P 0.000 0.000 0.000 0.080 -0.008 23 0 3 0
28AUG26 5.75 P 0.148 0.148 0.148 0.146 -0.012 23 2 231 +2
28AUG26 6.00 P 0.244 0.260 0.244 0.243 -0.018 23 92 297 +92
28AUG26 6.25 P 0.000 0.000 0.000 0.375 -0.021 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.542 -0.022 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.748 -0.020 25 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.967 -0.016 26 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.202 -0.023 29 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.449 -0.021 32 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.699 -0.021 36 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.949 -0.021 39 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.199 -0.021 42 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.449 -0.021 45 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.699 -0.021 48 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.949 -0.021 51 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.199 -0.021 53 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 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 26 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 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 0.000 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 -0.001 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.005 0.000 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.007 -0.001 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.011 -0.001 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.015 -0.001 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.022 -0.001 24 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.030 -0.003 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.061 -0.006 24 0 285 0
29SEP26 5.50 P 0.000 0.000 0.000 0.114 -0.008 24 0 387 0
29SEP26 5.75 P 0.199 0.199 0.199 0.181 -0.012 23 50 207 +12
29SEP26 6.00 P 0.000 0.000 0.000 0.288 -0.011 23 0 474 0
29SEP26 6.25 P 0.000 0.000 0.000 0.418 -0.028 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.593 -0.015 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.781 -0.019 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.991 -0.015 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.217 -0.011 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.450 -0.022 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.699 -0.021 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.949 -0.021 35 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.199 -0.021 38 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.449 -0.021 41 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.699 -0.021 43 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.949 -0.021 46 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.199 -0.021 48 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.004 0.000 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.005 -0.001 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.008 -0.001 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 -0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 -0.002 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.020 -0.003 24 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.026 -0.003 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.035 -0.004 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.045 -0.003 24 0 61 0
30DEC26 4.80 P 0.000 0.000 0.000 0.057 -0.003 24 0 71 0
30DEC26 4.90 P 0.000 0.000 0.000 0.071 -0.004 24 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.087 -0.006 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.139 -0.010 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.215 -0.012 23 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.310 -0.015 23 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.426 -0.019 23 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.567 -0.018 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.710 -0.034 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.895 -0.025 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.097 -0.013 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.304 -0.012 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.518 -0.014 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.741 -0.012 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.966 -0.014 23 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.199 -0.063 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.449 -0.051 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.699 -0.042 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.949 -0.035 29 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.199 -0.029 32 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.010 -0.001 24 0 8 0
30MAR27 4.00 P 0.018 0.018 0.018 0.013 -0.002 23 1 2 +1
30MAR27 4.10 P 0.000 0.000 0.000 0.017 -0.002 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.023 -0.003 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.030 -0.003 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.038 -0.005 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.048 -0.003 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.059 -0.004 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.072 -0.004 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.086 -0.008 23 0 37 0
30MAR27 4.90 P 0.000 0.000 0.000 0.104 -0.008 23 0 101 0
30MAR27 5.00 P 0.000 0.000 0.000 0.123 -0.011 23 0 2 0
30MAR27 5.25 P 0.000 0.000 0.000 0.186 -0.014 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.265 -0.019 23 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 0.365 -0.022 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.485 -0.023 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.624 -0.023 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.790 -0.012 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.949 -0.023 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.140 -0.017 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.339 -0.014 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.549 -0.012 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.767 -0.013 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.989 -0.013 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.218 -0.044 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.450 -0.065 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.699 -0.053 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.949 -0.044 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.199 -0.035 28 0 0 0
TOTAL PUT 441 14,793 +278
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 ($0.001) CLOSING PRICE HK$ 5.22
28MAY26 3.30 C 0.000 0.000 0.000 1.927 -0.017 100 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.834 -0.006 111 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.724 -0.020 66 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.641 +0.001 107 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.541 -0.003 101 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.437 -0.013 89 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.324 -0.027 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.224 -0.017 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.131 -0.021 63 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.030 -0.022 56 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.930 -0.021 50 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.838 -0.018 54 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.739 -0.014 49 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.630 -0.022 35 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.541 -0.018 38 10 4,955 -10
28MAY26 4.80 C 0.000 0.000 0.000 0.439 -0.015 31 20 2,966 -20
28MAY26 4.90 C 0.000 0.000 0.000 0.328 -0.030 17 0 3,732 0
28MAY26 5.00 C 0.243 0.243 0.243 0.243 -0.021 21 1 4,384 -1
28MAY26 5.25 C 0.100 0.100 0.068 0.066 -0.017 18 345 14,442 -267
28MAY26 5.50 C 0.015 0.015 0.013 0.008 -0.005 18 189 8,038 -79
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.245 -0.004 84 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.145 -0.004 79 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.037 -0.010 65 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.940 -0.010 65 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.848 -0.001 68 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.732 -0.019 38 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.641 -0.011 54 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.550 -0.001 57 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.443 -0.010 48 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.351 -0.003 50 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.251 -0.009 46 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.150 -0.010 42 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.051 -0.001 39 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.952 -0.031 36 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.855 -0.016 34 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.752 -0.027 29 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.638 -0.032 18 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.558 -0.017 24 10 5,769 +10
29JUN26 4.80 C 0.468 0.468 0.468 0.458 -0.022 20 21 1,805 +19
29JUN26 4.90 C 0.000 0.000 0.000 0.368 -0.021 19 0 17,432 0
29JUN26 5.00 C 0.318 0.318 0.292 0.287 -0.020 18 23 7,638 +1
29JUN26 5.25 C 0.143 0.143 0.143 0.128 -0.014 17 100 13,616 -100
29JUN26 5.50 C 0.056 0.056 0.051 0.046 -0.006 18 84 5,649 0
29JUN26 5.75 C 0.019 0.019 0.019 0.012 -0.002 18 300 2,387 +100
29JUN26 6.00 C 0.000 0.000 0.000 0.003 0.000 18 0 493 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 341 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.550 -0.002 52 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.443 -0.010 44 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.351 -0.003 45 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.251 -0.009 42 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.150 -0.010 38 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.051 -0.003 35 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.952 -0.031 33 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.855 -0.016 31 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.757 -0.022 28 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.659 -0.011 26 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.562 -0.013 23 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.468 -0.012 21 0 30 0
30JUL26 4.90 C 0.000 0.000 0.000 0.374 -0.023 19 0 452 0
30JUL26 5.00 C 0.320 0.320 0.291 0.295 -0.020 18 14 730 -1
30JUL26 5.25 C 0.157 0.157 0.154 0.145 -0.011 18 106 7,379 +106
30JUL26 5.50 C 0.000 0.000 0.000 0.060 -0.004 18 0 6,310 0
30JUL26 5.75 C 0.030 0.030 0.028 0.020 -0.001 18 228 3,963 +78
30JUL26 6.00 C 0.000 0.000 0.000 0.006 -0.001 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 0.000 19 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 23 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.451 -0.002 44 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.352 -0.003 42 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.252 -0.008 38 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.151 -0.009 35 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.054 -0.002 33 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.952 -0.031 30 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.855 -0.016 28 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.757 -0.022 26 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.661 -0.009 24 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.565 -0.010 22 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.473 -0.013 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.383 -0.025 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.312 -0.019 19 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.166 -0.014 18 0 540 0
28AUG26 5.50 C 0.000 0.000 0.000 0.078 -0.009 18 0 618 0
28AUG26 5.75 C 0.000 0.000 0.000 0.033 -0.005 18 0 600 0
28AUG26 6.00 C 0.000 0.000 0.000 0.013 -0.002 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.005 -0.001 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 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.245 -0.004 62 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.151 +0.002 62 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.048 -0.002 57 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.950 0.000 55 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.849 -0.002 51 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.752 0.000 49 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.641 -0.011 41 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.551 -0.002 43 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.454 0.000 41 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.354 -0.001 39 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.255 -0.005 36 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.153 -0.007 33 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.054 -0.002 31 0 1,620 0
29SEP26 4.30 C 0.936 0.936 0.936 0.952 -0.031 27 100 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.855 -0.028 26 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.757 -0.026 23 0 3,968 0
29SEP26 4.60 C 0.000 0.000 0.000 0.661 -0.019 22 0 2,950 0
29SEP26 4.70 C 0.000 0.000 0.000 0.573 -0.011 21 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.487 -0.010 20 0 1,206 0
29SEP26 4.90 C 0.416 0.416 0.416 0.401 -0.021 19 1 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.332 -0.017 19 0 19,962 0
29SEP26 5.25 C 0.000 0.000 0.000 0.199 -0.007 19 0 4,605 0
29SEP26 5.50 C 0.000 0.000 0.000 0.110 -0.003 19 0 3,238 0
29SEP26 5.75 C 0.000 0.000 0.000 0.057 -0.001 18 0 854 0
29SEP26 6.00 C 0.000 0.000 0.000 0.027 -0.001 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.012 -0.001 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.006 0.000 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 28 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.151 +0.002 50 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.048 -0.002 46 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.950 0.000 44 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.849 -0.002 41 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.752 0.000 40 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.651 -0.001 37 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.554 +0.001 35 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.454 0.000 33 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.354 -0.001 31 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.255 -0.005 29 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.153 -0.007 26 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.054 -0.002 24 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.957 -0.026 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.864 -0.019 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.757 -0.026 18 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.685 -0.007 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.601 -0.006 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.547 +0.016 20 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.453 -0.022 18 0 35 0
30DEC26 5.00 C 0.398 0.398 0.398 0.398 -0.013 19 210 1,657 0
30DEC26 5.25 C 0.265 0.271 0.265 0.276 -0.013 19 3 1,323 +1
30DEC26 5.50 C 0.000 0.000 0.000 0.188 -0.009 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.122 -0.008 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.078 -0.004 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.051 -0.004 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.030 -0.003 19 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.017 -0.002 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 -0.001 19 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 19 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 1.953 +0.003 38 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.849 -0.002 34 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.752 0.000 33 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.651 -0.001 31 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.554 +0.001 29 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.454 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.354 -0.001 25 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.255 -0.005 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.153 -0.007 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.056 -0.005 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.963 -0.020 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.870 -0.013 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.788 -0.007 18 0 2,400 0
30MAR27 4.60 C 0.683 0.683 0.683 0.730 +0.014 19 70 482 -70
30MAR27 4.70 C 0.000 0.000 0.000 0.634 -0.014 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.589 +0.005 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.512 -0.012 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.458 -0.012 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.339 -0.010 18 0 797 0
30MAR27 5.50 C 0.000 0.000 0.000 0.245 -0.007 18 0 932 0
30MAR27 5.75 C 0.000 0.000 0.000 0.174 -0.005 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.120 -0.004 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.086 +0.001 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.057 -0.002 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.037 -0.002 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.024 -0.001 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.015 -0.001 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 0.000 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 0.000 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
TOTAL CALL 1,835 261,812 -233
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 81 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 76 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 71 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 66 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 62 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 53 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 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 0.004 0.004 0.004 0.001 0.000 23 10 4,340 0
28MAY26 4.80 P 0.003 0.005 0.003 0.001 0.000 19 63 25,388 +3
28MAY26 4.90 P 0.008 0.008 0.008 0.004 0.000 19 10 4,793 -10
28MAY26 5.00 P 0.013 0.015 0.013 0.011 0.000 18 31 19,801 -29
28MAY26 5.25 P 0.069 0.083 0.069 0.091 +0.008 18 59 4,286 +30
28MAY26 5.50 P 0.000 0.000 0.000 0.291 +0.026 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.530 +0.020 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.780 +0.020 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.030 +0.014 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.280 +0.014 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.530 +0.014 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.780 +0.014 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.030 +0.020 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.280 +0.014 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.530 +0.014 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.780 +0.014 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.030 +0.014 0 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 0.000 18 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 0.000 18 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.007 +0.001 18 0 3,245 0
29JUN26 4.80 P 0.016 0.018 0.016 0.014 +0.002 18 201 2,291 +201
29JUN26 4.90 P 0.026 0.028 0.026 0.026 +0.002 18 92 5,368 +60
29JUN26 5.00 P 0.046 0.047 0.045 0.047 +0.004 18 225 3,760 0
29JUN26 5.25 P 0.129 0.129 0.129 0.143 +0.013 18 5 846 0
29JUN26 5.50 P 0.289 0.289 0.289 0.314 +0.022 18 2 982 +2
29JUN26 5.75 P 0.000 0.000 0.000 0.532 +0.020 17 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.780 +0.015 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.061 +0.045 40 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.280 +0.014 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.530 +0.014 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.780 +0.014 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.030 +0.016 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.280 +0.014 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.530 +0.011 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.780 +0.014 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.030 +0.014 0 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 0.002 +0.001 19 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.003 0.000 18 0 581 0
30JUL26 4.40 P 0.000 0.000 0.000 0.007 +0.002 18 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.012 +0.002 18 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.021 +0.003 18 0 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.036 +0.005 18 0 1,322 0
30JUL26 4.80 P 0.000 0.000 0.000 0.057 +0.007 18 0 1,389 0
30JUL26 4.90 P 0.000 0.000 0.000 0.085 +0.008 18 0 1,120 0
30JUL26 5.00 P 0.111 0.111 0.111 0.117 +0.007 18 24 587 +24
30JUL26 5.25 P 0.000 0.000 0.000 0.250 +0.021 18 0 150 0
30JUL26 5.50 P 0.000 0.000 0.000 0.430 +0.024 17 0 533 0
30JUL26 5.75 P 0.000 0.000 0.000 0.642 +0.009 13 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.879 +0.003 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.122 +0.003 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.369 +0.001 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.620 +0.007 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.866 +0.002 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.123 +0.012 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.365 +0.005 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.622 +0.012 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.860 0.000 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.109 +0.002 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 0.000 18 0 0 0
28AUG26 4.10 P 0.008 0.008 0.008 0.002 0.000 18 200 200 +200
28AUG26 4.20 P 0.000 0.000 0.000 0.004 0.000 18 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.007 0.000 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.012 0.000 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.021 +0.001 18 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.033 +0.001 18 0 90 0
28AUG26 4.70 P 0.000 0.000 0.000 0.051 +0.002 18 0 960 0
28AUG26 4.80 P 0.000 0.000 0.000 0.074 +0.002 18 0 660 0
28AUG26 4.90 P 0.000 0.000 0.000 0.101 -0.002 17 0 353 0
28AUG26 5.00 P 0.000 0.000 0.000 0.145 +0.008 18 0 126 0
28AUG26 5.25 P 0.000 0.000 0.000 0.269 +0.013 17 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.447 +0.022 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.642 -0.006 12 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.884 +0.005 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.124 +0.004 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.378 +0.010 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.620 +0.006 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.866 +0.002 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.123 +0.012 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.365 +0.005 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.622 +0.012 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.860 0.000 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.109 +0.002 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 25 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 0.000 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.006 +0.001 19 0 2,772 0
29SEP26 4.20 P 0.000 0.000 0.000 0.009 +0.001 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.015 +0.002 18 0 2,580 0
29SEP26 4.40 P 0.000 0.000 0.000 0.023 +0.003 18 0 686 0
29SEP26 4.50 P 0.000 0.000 0.000 0.036 +0.004 18 0 1,418 0
29SEP26 4.60 P 0.000 0.000 0.000 0.052 +0.005 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.074 +0.007 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.102 +0.009 19 0 3,034 0
29SEP26 4.90 P 0.000 0.000 0.000 0.135 +0.010 19 0 5,532 0
29SEP26 5.00 P 0.173 0.173 0.173 0.173 +0.010 18 2 2,430 +2
29SEP26 5.25 P 0.000 0.000 0.000 0.296 +0.017 18 0 237 0
29SEP26 5.50 P 0.000 0.000 0.000 0.468 +0.023 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.658 -0.006 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.886 +0.006 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.129 +0.006 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.378 +0.010 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.620 +0.006 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.866 +0.002 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.123 +0.012 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.365 +0.005 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.622 +0.012 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.860 0.000 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.109 +0.002 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 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 0.000 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.007 0.000 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.010 0.000 19 0 2,792 0
30DEC26 4.00 P 0.000 0.000 0.000 0.016 +0.001 19 0 4,401 0
30DEC26 4.10 P 0.000 0.000 0.000 0.022 0.000 19 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.032 +0.001 19 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.045 +0.001 19 0 514 0
30DEC26 4.40 P 0.000 0.000 0.000 0.061 +0.002 19 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.080 +0.003 19 0 9,384 0
30DEC26 4.60 P 0.000 0.000 0.000 0.104 +0.003 20 0 1,710 0
30DEC26 4.70 P 0.000 0.000 0.000 0.133 +0.004 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.165 +0.004 20 0 1,056 0
30DEC26 4.90 P 0.000 0.000 0.000 0.204 +0.005 20 0 226 0
30DEC26 5.00 P 0.248 0.260 0.248 0.248 +0.006 20 32 180 +32
30DEC26 5.25 P 0.000 0.000 0.000 0.380 +0.008 20 0 244 0
30DEC26 5.50 P 0.000 0.000 0.000 0.546 +0.011 20 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.717 -0.009 19 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.957 +0.017 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.178 +0.006 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.422 +0.006 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.659 +0.005 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.897 +0.002 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.141 +0.004 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.385 +0.006 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.627 +0.003 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.871 +0.004 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.111 -0.002 0 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 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 0.000 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.007 +0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.010 +0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.014 +0.001 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.020 +0.001 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.028 +0.002 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.037 +0.002 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.050 +0.002 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.066 +0.003 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.085 +0.004 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.108 +0.004 19 0 2,422 0
30MAR27 4.60 P 0.000 0.000 0.000 0.135 +0.006 19 0 645 0
30MAR27 4.70 P 0.176 0.176 0.176 0.165 +0.006 19 106 1,206 +106
30MAR27 4.80 P 0.000 0.000 0.000 0.201 +0.007 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.240 +0.008 19 0 1,068 0
30MAR27 5.00 P 0.296 0.299 0.296 0.286 +0.009 19 57 1,125 -55
30MAR27 5.25 P 0.000 0.000 0.000 0.417 +0.011 19 0 212 0
30MAR27 5.50 P 0.000 0.000 0.000 0.578 +0.015 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.765 +0.016 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.974 +0.018 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.201 +0.019 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.435 +0.014 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.670 +0.004 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.911 +0.007 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.150 +0.004 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.392 +0.005 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.632 +0.002 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.878 +0.006 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.120 +0.002 0 0 0 0
TOTAL PUT 1,119 265,972 +566
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.87
28MAY26 4.90 C 0.000 0.000 0.000 4.005 -0.011 161 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.905 -0.001 157 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.626 -0.027 85 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.403 -0.002 131 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.126 -0.029 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.876 -0.048 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.653 -0.001 100 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.407 +0.002 93 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.127 -0.028 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.899 -0.007 69 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.660 -0.017 66 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.410 -0.013 57 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.154 -0.005 46 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.906 -0.005 38 0 2,097 0
28MAY26 8.25 C 0.000 0.000 0.000 0.634 -0.031 20 0 2,449 0
28MAY26 8.50 C 0.000 0.000 0.000 0.413 -0.024 22 0 3,271 0
28MAY26 8.75 C 0.280 0.280 0.232 0.220 -0.019 20 111 9,008 -11
28MAY26 9.00 C 0.115 0.125 0.097 0.096 -0.016 20 413 21,929 -183
28MAY26 9.25 C 0.000 0.000 0.000 0.032 -0.012 20 10 6,105 0
28MAY26 9.50 C 0.000 0.000 0.000 0.008 -0.005 20 0 2,043 0
28MAY26 9.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 258 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 39 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.317 -0.010 101 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.208 -0.020 92 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.086 -0.043 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 4.007 -0.022 86 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.905 -0.024 81 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.661 -0.019 79 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.421 -0.010 77 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.173 -0.010 71 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.924 -0.010 65 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.675 -0.011 60 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.427 -0.010 54 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.178 -0.010 49 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.928 -0.010 43 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.660 -0.029 32 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.410 -0.031 28 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.154 -0.047 20 0 1,822 0
29JUN26 8.00 C 0.000 0.000 0.000 0.942 -0.003 25 0 16,708 0
29JUN26 8.25 C 0.000 0.000 0.000 0.672 -0.049 16 0 3,124 0
29JUN26 8.50 C 0.000 0.000 0.000 0.510 -0.012 21 0 5,092 0
29JUN26 8.75 C 0.000 0.000 0.000 0.335 -0.018 20 0 5,001 0
29JUN26 9.00 C 0.225 0.235 0.219 0.211 -0.012 20 79 5,984 +21
29JUN26 9.25 C 0.137 0.140 0.125 0.123 -0.014 20 70 6,350 -70
29JUN26 9.50 C 0.080 0.080 0.080 0.066 -0.009 20 25 4,089 0
29JUN26 9.75 C 0.000 0.000 0.000 0.033 -0.005 20 0 1,359 0
29JUN26 10.00 C 0.000 0.000 0.000 0.015 -0.003 20 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 231 0
29JUN26 11.00 C 0.001 0.001 0.001 0.001 0.000 22 150 490 +110
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 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 37 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.672 -0.008 76 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.421 -0.011 69 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.174 -0.009 64 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.924 -0.011 59 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.677 -0.011 54 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.429 -0.009 50 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.178 -0.010 45 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.930 -0.009 40 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.681 -0.009 35 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.433 -0.010 31 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.156 -0.045 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.942 -0.010 23 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.706 -0.028 20 0 582 0
30JUL26 8.50 C 0.540 0.560 0.540 0.523 -0.018 20 60 744 +30
30JUL26 8.75 C 0.383 0.383 0.383 0.366 -0.019 20 1 829 0
30JUL26 9.00 C 0.259 0.262 0.249 0.242 -0.017 20 77 2,394 0
30JUL26 9.25 C 0.174 0.174 0.174 0.152 -0.015 20 7 1,450 0
30JUL26 9.50 C 0.000 0.000 0.000 0.090 -0.011 20 0 613 0
30JUL26 9.75 C 0.000 0.000 0.000 0.052 -0.007 20 0 592 0
30JUL26 10.00 C 0.041 0.041 0.041 0.028 -0.005 20 99 679 +99
30JUL26 10.50 C 0.000 0.000 0.000 0.008 -0.001 20 0 282 0
30JUL26 11.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.174 -0.010 58 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.924 -0.011 53 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.677 -0.011 49 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.429 -0.010 45 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.178 -0.011 40 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.930 -0.010 36 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.681 -0.012 32 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.435 -0.010 29 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.161 -0.046 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.942 -0.023 21 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.727 -0.029 20 0 30 0
28AUG26 8.50 C 0.000 0.000 0.000 0.558 -0.010 21 0 60 0
28AUG26 8.75 C 0.409 0.409 0.409 0.410 -0.017 21 30 180 +28
28AUG26 9.00 C 0.000 0.000 0.000 0.289 -0.019 21 0 281 0
28AUG26 9.25 C 0.223 0.223 0.223 0.197 -0.017 20 8 230 0
28AUG26 9.50 C 0.142 0.142 0.142 0.133 -0.011 20 30 60 +30
28AUG26 9.75 C 0.000 0.000 0.000 0.087 -0.008 20 0 100 0
28AUG26 10.00 C 0.074 0.074 0.074 0.055 -0.007 20 10 165 0
28AUG26 10.50 C 0.000 0.000 0.000 0.021 -0.003 20 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.007 -0.002 20 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 26 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.219 -0.011 73 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.118 -0.014 70 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.020 -0.011 69 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.919 -0.014 66 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.672 -0.010 62 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.421 -0.012 57 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.174 -0.011 53 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.924 -0.012 49 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.677 -0.011 45 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.429 -0.011 41 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.179 -0.010 37 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.930 -0.010 33 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.681 -0.017 29 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.439 -0.011 27 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.170 -0.045 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.951 -0.030 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.756 -0.027 20 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.600 -0.008 21 0 8,022 0
29SEP26 8.75 C 0.449 0.457 0.449 0.460 -0.016 21 94 3,610 +30
29SEP26 9.00 C 0.000 0.000 0.000 0.343 -0.018 21 0 8,899 0
29SEP26 9.25 C 0.000 0.000 0.000 0.252 -0.015 21 0 592 0
29SEP26 9.50 C 0.000 0.000 0.000 0.182 -0.012 21 0 880 0
29SEP26 9.75 C 0.000 0.000 0.000 0.129 -0.009 20 0 482 0
29SEP26 10.00 C 0.000 0.000 0.000 0.089 -0.008 20 0 605 0
29SEP26 10.50 C 0.000 0.000 0.000 0.041 -0.004 20 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.018 -0.002 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.118 -0.014 57 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.020 -0.011 56 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.919 -0.014 54 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.673 -0.010 50 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.422 -0.012 46 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.174 -0.013 43 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.925 -0.012 39 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.678 -0.011 36 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.429 -0.013 33 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.179 -0.013 29 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.933 -0.011 27 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.692 -0.012 24 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.462 -0.013 23 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.249 -0.018 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.026 -0.027 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.890 -0.022 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.724 -0.019 21 0 662 0
30DEC26 8.75 C 0.588 0.588 0.583 0.601 -0.017 21 57 174 +54
30DEC26 9.00 C 0.000 0.000 0.000 0.494 -0.014 21 0 240 0
30DEC26 9.25 C 0.397 0.397 0.389 0.402 -0.014 21 221 751 +221
30DEC26 9.50 C 0.308 0.326 0.308 0.327 -0.012 21 150 926 +24
30DEC26 9.75 C 0.000 0.000 0.000 0.263 -0.009 21 0 186 0
30DEC26 10.00 C 0.000 0.000 0.000 0.208 -0.007 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.135 -0.005 22 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.081 -0.004 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.047 -0.002 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.027 -0.001 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.015 -0.001 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.021 -0.010 47 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.922 -0.011 46 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.673 -0.010 43 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.424 -0.010 39 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.174 -0.013 36 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.927 -0.010 33 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.678 -0.011 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.429 -0.013 27 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.183 -0.010 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.941 -0.011 23 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.708 -0.012 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.491 -0.014 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.291 -0.017 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.157 -0.020 21 0 2,774 0
30MAR27 8.25 C 0.000 0.000 0.000 1.005 -0.020 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.842 -0.017 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.722 -0.014 21 0 177 0
30MAR27 9.00 C 0.572 0.572 0.572 0.611 -0.015 21 48 236 -17
30MAR27 9.25 C 0.000 0.000 0.000 0.520 -0.012 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.437 -0.010 21 0 6,750 0
30MAR27 9.75 C 0.000 0.000 0.000 0.363 -0.010 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.304 -0.008 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.206 -0.006 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.140 -0.003 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.094 -0.004 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.061 -0.001 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.038 -0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.024 -0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.015 0.000 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
TOTAL CALL 1,750 189,444 +366
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 71 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 64 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 57 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 51 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 45 0 4,650 0
28MAY26 7.25 P 0.001 0.001 0.001 0.001 0.000 38 500 3,645 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 33 0 4,285 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 27 0 9,497 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 21 0 7,095 0
28MAY26 8.25 P 0.000 0.000 0.000 0.005 -0.001 20 0 14,225 0
28MAY26 8.50 P 0.025 0.026 0.023 0.026 -0.002 20 217 4,810 +200
28MAY26 8.75 P 0.075 0.088 0.075 0.086 +0.001 19 315 23,732 +225
28MAY26 9.00 P 0.200 0.200 0.200 0.211 +0.002 19 13 2,948 +7
28MAY26 9.25 P 0.000 0.000 0.000 0.403 +0.013 20 0 242 0
28MAY26 9.50 P 0.000 0.000 0.000 0.633 +0.027 20 0 115 0
28MAY26 9.75 P 0.000 0.000 0.000 0.880 +0.030 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.164 +0.064 45 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.679 +0.075 63 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.185 +0.080 78 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.630 +0.028 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.130 +0.026 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.630 +0.028 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.130 +0.025 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.630 +0.025 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.130 +0.025 0 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 0.000 0.000 0.000 0.006 0.000 19 0 3,555 0
29JUN26 8.00 P 0.018 0.019 0.018 0.018 0.000 19 72 11,144 -42
29JUN26 8.25 P 0.040 0.042 0.038 0.044 +0.002 19 920 19,358 +676
29JUN26 8.50 P 0.090 0.091 0.084 0.095 +0.002 19 52 4,331 -34
29JUN26 8.75 P 0.167 0.173 0.163 0.179 +0.007 19 177 5,692 -45
29JUN26 9.00 P 0.288 0.288 0.288 0.306 +0.006 19 30 1,823 0
29JUN26 9.25 P 0.000 0.000 0.000 0.476 +0.012 20 0 943 0
29JUN26 9.50 P 0.000 0.000 0.000 0.671 +0.022 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.920 +0.053 24 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.165 +0.062 28 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.679 +0.075 38 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.185 +0.080 46 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.630 +0.028 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.130 +0.026 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.630 +0.028 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.130 +0.025 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.630 +0.025 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.130 +0.025 0 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 20 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 0.000 20 0 3,871 0
30JUL26 7.50 P 0.000 0.000 0.000 0.019 0.000 20 0 865 0
30JUL26 7.75 P 0.000 0.000 0.000 0.042 +0.002 20 0 3,320 0
30JUL26 8.00 P 0.076 0.076 0.076 0.078 +0.001 19 30 2,461 0
30JUL26 8.25 P 0.131 0.131 0.131 0.140 +0.004 19 4 7,546 +4
30JUL26 8.50 P 0.000 0.000 0.000 0.228 +0.006 19 0 3,715 0
30JUL26 8.75 P 0.331 0.331 0.331 0.348 +0.007 19 105 948 +105
30JUL26 9.00 P 0.000 0.000 0.000 0.500 +0.009 19 0 372 0
30JUL26 9.25 P 0.000 0.000 0.000 0.682 +0.014 19 0 354 0
30JUL26 9.50 P 0.000 0.000 0.000 0.893 +0.021 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.113 +0.025 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.311 +0.007 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.789 +0.010 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.279 +0.011 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.773 +0.010 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.271 +0.008 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.771 +0.014 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.269 +0.011 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.764 +0.009 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.264 +0.010 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 22 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 0.000 20 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.019 0.000 20 0 2,010 0
28AUG26 7.50 P 0.000 0.000 0.000 0.039 +0.001 20 0 457 0
28AUG26 7.75 P 0.070 0.070 0.070 0.068 -0.002 20 120 420 +120
28AUG26 8.00 P 0.112 0.112 0.112 0.117 0.000 20 10 30 +10
28AUG26 8.25 P 0.000 0.000 0.000 0.186 +0.004 20 0 60 0
28AUG26 8.50 P 0.000 0.000 0.000 0.281 +0.005 20 0 478 0
28AUG26 8.75 P 0.000 0.000 0.000 0.402 +0.008 19 0 227 0
28AUG26 9.00 P 0.510 0.510 0.510 0.549 +0.008 19 30 73 +13
28AUG26 9.25 P 0.000 0.000 0.000 0.727 +0.017 20 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 0.928 +0.021 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.139 +0.024 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.331 +0.009 15 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.800 +0.012 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.283 +0.011 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.776 +0.010 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.273 +0.010 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.771 +0.012 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.269 +0.011 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.766 +0.011 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.264 +0.010 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 0.000 21 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.009 +0.001 21 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.018 +0.001 20 0 26,299 0
29SEP26 7.25 P 0.000 0.000 0.000 0.034 +0.001 20 0 5,756 0
29SEP26 7.50 P 0.000 0.000 0.000 0.062 +0.002 20 0 15,480 0
29SEP26 7.75 P 0.000 0.000 0.000 0.101 +0.001 20 0 2,964 0
29SEP26 8.00 P 0.000 0.000 0.000 0.153 +0.002 20 0 3,462 0
29SEP26 8.25 P 0.000 0.000 0.000 0.229 +0.006 20 0 1,474 0
29SEP26 8.50 P 0.319 0.319 0.319 0.328 +0.009 20 2 10,020 0
29SEP26 8.75 P 0.433 0.433 0.433 0.448 +0.011 20 19 377 +19
29SEP26 9.00 P 0.000 0.000 0.000 0.592 +0.008 19 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.761 +0.012 19 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 0.962 +0.020 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.165 +0.022 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.347 +0.008 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.805 +0.007 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.284 +0.009 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.777 +0.011 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.273 +0.010 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.771 +0.012 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.269 +0.011 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.766 +0.011 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.265 +0.011 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 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 +0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 0.000 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.013 +0.001 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.023 +0.001 22 0 1,671 0
30DEC26 6.75 P 0.000 0.000 0.000 0.039 +0.001 22 0 2,001 0
30DEC26 7.00 P 0.000 0.000 0.000 0.064 +0.003 22 0 19,050 0
30DEC26 7.25 P 0.000 0.000 0.000 0.098 +0.003 22 0 1,506 0
30DEC26 7.50 P 0.000 0.000 0.000 0.145 +0.004 22 0 969 0
30DEC26 7.75 P 0.000 0.000 0.000 0.206 +0.006 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.283 +0.007 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.377 +0.009 22 0 174 0
30DEC26 8.50 P 0.000 0.000 0.000 0.489 +0.012 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.618 +0.015 22 0 325 0
30DEC26 9.00 P 0.000 0.000 0.000 0.763 +0.017 22 0 308 0
30DEC26 9.25 P 0.919 0.940 0.902 0.925 +0.018 23 207 807 +207
30DEC26 9.50 P 0.000 0.000 0.000 1.072 +0.019 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.295 +0.020 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.499 +0.021 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.926 +0.007 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.376 +0.007 24 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.842 +0.008 24 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.318 +0.010 20 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.798 +0.012 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.281 +0.012 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.769 +0.012 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.265 +0.011 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 0.000 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 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.009 0.000 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.016 +0.001 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.028 +0.002 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.044 +0.001 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.069 +0.003 21 0 664 0
30MAR27 7.00 P 0.000 0.000 0.000 0.102 +0.003 21 0 1,063 0
30MAR27 7.25 P 0.000 0.000 0.000 0.147 +0.005 21 0 220 0
30MAR27 7.50 P 0.212 0.212 0.212 0.203 +0.007 21 67 489 +67
30MAR27 7.75 P 0.280 0.280 0.280 0.272 +0.009 22 5 337 +5
30MAR27 8.00 P 0.000 0.000 0.000 0.354 +0.011 22 0 2,770 0
30MAR27 8.25 P 0.000 0.000 0.000 0.452 +0.011 22 0 2,811 0
30MAR27 8.50 P 0.000 0.000 0.000 0.567 +0.014 22 0 6,454 0
30MAR27 8.75 P 0.000 0.000 0.000 0.696 +0.016 22 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.837 +0.017 22 0 323 0
30MAR27 9.25 P 1.033 1.033 1.033 0.998 +0.019 22 30 30 +30
30MAR27 9.50 P 0.000 0.000 0.000 1.170 +0.021 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.354 +0.022 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.553 +0.024 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.979 +0.026 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.424 +0.013 25 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.882 +0.007 25 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.351 +0.009 25 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.827 +0.008 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.308 +0.012 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.791 +0.010 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.277 +0.010 0 0 0 0
TOTAL PUT 2,925 350,108 +1,567
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.00
28MAY26 4.30 C 0.000 0.000 0.000 2.714 -0.041 117 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.610 -0.040 103 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.505 -0.050 69 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.412 -0.043 98 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.311 -0.044 91 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.215 -0.040 94 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.102 -0.054 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.010 -0.041 76 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.761 -0.045 67 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.514 -0.042 62 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.262 -0.045 49 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.006 -0.051 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.757 -0.050 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.508 -0.053 16 0 68 0
28MAY26 6.75 C 0.000 0.000 0.000 0.280 -0.046 18 0 277 0
28MAY26 7.00 C 0.125 0.130 0.125 0.120 -0.030 20 41 5,374 +1
28MAY26 7.25 C 0.055 0.055 0.038 0.038 -0.016 21 47 7,534 -15
28MAY26 7.50 C 0.019 0.019 0.019 0.008 -0.005 21 70 3,652 +70
28MAY26 7.75 C 0.000 0.000 0.000 0.002 0.000 23 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1,011 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 3.021 -0.035 72 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.917 -0.037 62 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.822 -0.035 67 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.717 -0.038 55 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.615 -0.042 43 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.517 -0.039 49 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.436 -0.021 66 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.324 -0.037 54 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.220 -0.040 46 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.125 -0.036 49 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.025 -0.037 47 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.775 -0.038 40 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.526 -0.036 35 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.282 -0.035 32 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 1.023 -0.050 20 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.782 -0.050 20 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.554 -0.052 19 0 90 0
29JUN26 6.75 C 0.400 0.400 0.400 0.360 -0.040 19 2 21,729 0
29JUN26 7.00 C 0.229 0.229 0.229 0.213 -0.031 20 100 22,395 -100
29JUN26 7.25 C 0.144 0.150 0.119 0.118 -0.022 20 617 18,528 +127
29JUN26 7.50 C 0.077 0.080 0.060 0.055 -0.017 20 507 3,355 -17
29JUN26 7.75 C 0.041 0.041 0.031 0.023 -0.009 20 60 1,245 -30
29JUN26 8.00 C 0.000 0.000 0.000 0.009 -0.004 20 0 300 0
29JUN26 8.25 C 0.000 0.000 0.000 0.003 -0.002 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.537 -0.046 49 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.440 -0.044 48 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.339 -0.039 45 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.240 -0.045 43 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.142 -0.034 42 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.041 -0.046 39 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.797 -0.040 36 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.553 -0.038 33 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.312 -0.042 30 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.046 -0.050 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.818 -0.049 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.610 -0.047 20 0 360 0
30JUL26 6.75 C 0.000 0.000 0.000 0.426 -0.037 20 0 379 0
30JUL26 7.00 C 0.000 0.000 0.000 0.285 -0.029 20 0 340 0
30JUL26 7.25 C 0.189 0.189 0.189 0.186 -0.020 21 1 209 +1
30JUL26 7.50 C 0.136 0.136 0.110 0.110 -0.018 21 180 630 +32
30JUL26 7.75 C 0.000 0.000 0.000 0.061 -0.015 21 0 242 0
30JUL26 8.00 C 0.050 0.050 0.040 0.032 -0.009 21 328 934 +298
30JUL26 8.25 C 0.000 0.000 0.000 0.016 -0.005 21 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.008 -0.003 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.440 -0.055 35 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.339 -0.057 32 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.240 -0.060 30 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.142 -0.059 30 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.041 -0.059 27 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.816 -0.041 34 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.574 -0.040 31 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.336 -0.039 28 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.072 -0.049 21 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.854 -0.047 21 0 0 0
28AUG26 6.50 C 0.676 0.676 0.676 0.637 -0.063 19 60 150 +60
28AUG26 6.75 C 0.000 0.000 0.000 0.484 -0.035 20 0 30 0
28AUG26 7.00 C 0.000 0.000 0.000 0.343 -0.028 20 0 1,090 0
28AUG26 7.25 C 0.000 0.000 0.000 0.240 -0.017 21 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.159 -0.016 21 0 60 0
28AUG26 7.75 C 0.000 0.000 0.000 0.100 -0.016 21 0 50 0
28AUG26 8.00 C 0.000 0.000 0.000 0.060 -0.012 21 0 10 0
28AUG26 8.25 C 0.000 0.000 0.000 0.035 -0.008 21 0 32 0
28AUG26 8.50 C 0.000 0.000 0.000 0.020 -0.005 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.011 -0.003 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.038 -0.064 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.940 -0.058 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.841 -0.059 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.759 -0.045 42 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.642 -0.066 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.561 -0.045 39 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.465 -0.043 38 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.348 -0.058 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.250 -0.061 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.170 -0.044 34 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.073 -0.043 33 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.833 -0.042 31 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.595 -0.041 29 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.362 -0.041 27 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.105 -0.069 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.897 -0.042 21 0 17,808 0
29SEP26 6.50 C 0.723 0.723 0.723 0.712 -0.034 21 60 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.539 -0.033 21 0 5,833 0
29SEP26 7.00 C 0.000 0.000 0.000 0.399 -0.028 21 0 1,753 0
29SEP26 7.25 C 0.000 0.000 0.000 0.289 -0.023 21 0 14,042 0
29SEP26 7.50 C 0.000 0.000 0.000 0.206 -0.019 21 0 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.148 -0.012 22 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.099 -0.009 21 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.065 -0.006 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.041 -0.004 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.026 -0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.016 -0.001 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.010 -0.001 22 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.006 0.000 22 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.879 -0.057 38 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.781 -0.058 37 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.685 -0.060 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.588 -0.057 35 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.507 -0.045 37 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.413 -0.043 37 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.314 -0.047 35 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.220 -0.053 34 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.125 -0.042 33 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.889 -0.041 31 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.650 -0.047 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.418 -0.045 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.199 -0.041 24 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.969 -0.033 21 0 1,206 0
30DEC26 6.50 C 0.825 0.825 0.825 0.797 -0.024 22 30 3,310 +24
30DEC26 6.75 C 0.000 0.000 0.000 0.651 -0.029 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.517 -0.020 22 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.401 -0.015 22 0 636 0
30DEC26 7.50 C 0.338 0.338 0.338 0.306 -0.011 22 245 532 +170
30DEC26 7.75 C 0.000 0.000 0.000 0.230 -0.007 22 0 141 0
30DEC26 8.00 C 0.000 0.000 0.000 0.170 -0.005 22 0 107 0
30DEC26 8.25 C 0.000 0.000 0.000 0.124 -0.003 21 0 386 0
30DEC26 8.50 C 0.000 0.000 0.000 0.089 -0.002 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.063 -0.001 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.044 0.000 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.031 0.000 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.021 0.000 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.014 0.000 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.785 -0.055 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.705 -0.040 37 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.588 -0.057 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.507 -0.045 34 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.413 -0.043 33 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.318 -0.043 32 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.223 -0.050 31 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.129 -0.047 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.897 -0.042 29 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.666 -0.045 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.443 -0.046 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.236 -0.042 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.016 -0.037 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.843 -0.040 21 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.720 -0.031 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.594 -0.026 22 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.482 -0.022 22 0 26 0
30MAR27 7.50 C 0.000 0.000 0.000 0.387 -0.018 22 0 170 0
30MAR27 7.75 C 0.000 0.000 0.000 0.307 -0.016 22 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.244 -0.013 22 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.192 -0.010 22 0 42 0
30MAR27 8.50 C 0.000 0.000 0.000 0.149 -0.008 22 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.114 -0.008 22 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.089 -0.005 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.068 -0.004 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.051 -0.004 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.039 -0.003 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.029 -0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.016 -0.001 22 0 0 0
TOTAL CALL 2,348 159,404 +621
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 70 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 67 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 63 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 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 0.000 0.000 0.000 0.005 +0.001 21 0 11,554 0
28MAY26 6.75 P 0.036 0.036 0.036 0.033 +0.008 21 58 4,878 +8
28MAY26 7.00 P 0.083 0.120 0.083 0.120 +0.020 21 70 5,236 -20
28MAY26 7.25 P 0.000 0.000 0.000 0.290 +0.037 23 0 1,358 0
28MAY26 7.50 P 0.000 0.000 0.000 0.503 +0.032 21 0 4,234 0
28MAY26 7.75 P 0.000 0.000 0.000 0.750 +0.050 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.000 +0.050 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.250 +0.037 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.500 +0.037 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.750 +0.036 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.000 +0.037 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.250 +0.037 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.500 +0.037 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.750 +0.042 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.000 +0.037 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.500 +0.042 0 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 26 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 0.000 20 0 24,370 0
29JUN26 6.25 P 0.017 0.017 0.017 0.012 +0.001 20 340 3,853 +30
29JUN26 6.50 P 0.044 0.044 0.044 0.038 +0.002 20 3 4,708 0
29JUN26 6.75 P 0.100 0.100 0.100 0.097 +0.008 20 102 2,453 +102
29JUN26 7.00 P 0.180 0.205 0.180 0.197 +0.012 20 263 6,835 +103
29JUN26 7.25 P 0.000 0.000 0.000 0.353 +0.026 21 0 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.551 +0.036 22 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.758 +0.043 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.000 +0.048 0 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.250 +0.034 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.500 +0.034 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.750 +0.036 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.000 +0.035 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.250 +0.036 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.500 +0.035 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.750 +0.034 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.000 +0.037 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.500 +0.036 0 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 32 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 29 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 0.000 20 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.004 0.000 20 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.013 0.000 21 0 289 0
30JUL26 6.25 P 0.000 0.000 0.000 0.035 +0.002 21 0 108 0
30JUL26 6.50 P 0.000 0.000 0.000 0.076 +0.003 20 0 247 0
30JUL26 6.75 P 0.000 0.000 0.000 0.147 +0.009 20 0 474 0
30JUL26 7.00 P 0.256 0.256 0.256 0.256 +0.018 21 200 538 +200
30JUL26 7.25 P 0.341 0.400 0.334 0.403 +0.023 21 157 867 +137
30JUL26 7.50 P 0.512 0.512 0.503 0.592 +0.032 22 130 250 +115
30JUL26 7.75 P 0.000 0.000 0.000 0.781 +0.038 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.008 +0.044 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.250 +0.034 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.500 +0.034 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.750 +0.036 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.000 +0.035 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.250 +0.036 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.500 +0.035 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.750 +0.034 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.000 +0.037 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.500 +0.036 0 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 26 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.004 0.000 21 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.011 0.000 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.027 +0.002 21 0 0 0
28AUG26 6.25 P 0.055 0.055 0.055 0.058 +0.003 21 4 30 +4
28AUG26 6.50 P 0.000 0.000 0.000 0.112 +0.007 21 0 10 0
28AUG26 6.75 P 0.000 0.000 0.000 0.192 +0.016 21 0 293 0
28AUG26 7.00 P 0.000 0.000 0.000 0.299 +0.022 21 0 1,107 0
28AUG26 7.25 P 0.437 0.437 0.437 0.443 +0.027 21 10 360 +10
28AUG26 7.50 P 0.000 0.000 0.000 0.626 +0.039 22 0 60 0
28AUG26 7.75 P 0.000 0.000 0.000 0.805 +0.036 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.022 +0.041 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.255 +0.039 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.500 +0.034 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.750 +0.036 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.015 +0.050 32 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.266 +0.052 34 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.514 +0.049 36 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.765 +0.049 39 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.014 +0.051 41 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.513 +0.049 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 29 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 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 24 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.004 +0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.010 +0.001 21 0 36,552 0
29SEP26 5.75 P 0.000 0.000 0.000 0.024 +0.004 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.048 +0.006 21 0 10,109 0
29SEP26 6.25 P 0.000 0.000 0.000 0.089 +0.009 21 0 12,268 0
29SEP26 6.50 P 0.000 0.000 0.000 0.147 +0.010 21 0 2,285 0
29SEP26 6.75 P 0.208 0.208 0.208 0.230 +0.016 21 255 1,332 +255
29SEP26 7.00 P 0.342 0.342 0.342 0.342 +0.025 21 30 500 +30
29SEP26 7.25 P 0.443 0.443 0.443 0.479 +0.027 21 30 192 0
29SEP26 7.50 P 0.000 0.000 0.000 0.650 +0.032 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.837 +0.039 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.044 +0.043 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.255 +0.035 19 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.504 +0.038 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.764 +0.050 26 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.015 +0.050 29 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.266 +0.052 31 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.514 +0.049 33 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.765 +0.049 36 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.014 +0.051 37 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.513 +0.049 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 0.002 +0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 +0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.009 +0.002 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.011 +0.002 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.024 +0.005 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.045 +0.008 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.077 +0.010 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.125 +0.015 21 0 360 0
30DEC26 6.25 P 0.000 0.000 0.000 0.182 +0.012 21 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.265 +0.022 21 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.367 +0.029 21 0 2,466 0
30DEC26 7.00 P 0.000 0.000 0.000 0.490 +0.033 21 0 106 0
30DEC26 7.25 P 0.000 0.000 0.000 0.632 +0.037 20 0 118 0
30DEC26 7.50 P 0.000 0.000 0.000 0.792 +0.040 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.999 +0.065 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.195 +0.047 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.369 +0.040 19 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.583 +0.037 18 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.806 +0.039 16 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.035 +0.042 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.268 +0.044 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.514 +0.049 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.788 +0.072 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.014 +0.051 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.513 +0.049 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 0.024 0.024 0.024 0.005 0.000 22 10 22 0
30MAR27 4.50 P 0.027 0.027 0.027 0.007 +0.001 22 10 90 +10
30MAR27 4.60 P 0.000 0.000 0.000 0.010 +0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.013 +0.002 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.017 +0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.021 +0.002 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.028 +0.003 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.049 +0.005 22 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.080 +0.006 22 0 91 0
30MAR27 5.75 P 0.000 0.000 0.000 0.124 +0.009 22 0 602 0
30MAR27 6.00 P 0.163 0.170 0.163 0.182 +0.011 22 93 326 +93
30MAR27 6.25 P 0.000 0.000 0.000 0.245 +0.011 21 0 428 0
30MAR27 6.50 P 0.000 0.000 0.000 0.335 +0.019 21 0 125 0
30MAR27 6.75 P 0.000 0.000 0.000 0.442 +0.022 21 0 199 0
30MAR27 7.00 P 0.557 0.557 0.557 0.566 +0.026 21 30 839 +30
30MAR27 7.25 P 0.669 0.691 0.669 0.707 +0.030 21 400 1,298 +400
30MAR27 7.50 P 0.000 0.000 0.000 0.869 +0.040 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.032 +0.035 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.215 +0.031 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.417 +0.039 20 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.624 +0.036 19 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.845 +0.039 19 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.068 +0.040 18 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.296 +0.042 17 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.528 +0.044 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.788 +0.070 19 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.041 +0.078 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.525 +0.061 22 0 0 0
TOTAL PUT 2,195 254,097 +1,507
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.10
28MAY26 3.90 C 0.000 0.000 0.000 1.219 -0.005 80 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.120 -0.005 74 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.020 -0.005 68 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.920 -0.005 62 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.820 -0.005 56 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.721 -0.004 50 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.621 -0.004 44 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.520 -0.005 37 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.418 -0.008 30 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.318 -0.004 24 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.225 -0.004 21 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.144 -0.013 19 0 190 0
28MAY26 5.25 C 0.000 0.000 0.000 0.026 -0.005 18 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.002 -0.001 18 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 25 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 33 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.237 +0.012 50 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.138 +0.013 47 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.040 +0.015 44 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.940 +0.014 40 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.839 +0.010 35 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.738 +0.008 31 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.637 +0.004 27 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.539 +0.001 24 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.444 -0.002 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.356 -0.002 20 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.276 -0.012 19 0 100 0
29JUN26 5.00 C 0.000 0.000 0.000 0.207 -0.010 19 0 44 0
29JUN26 5.25 C 0.086 0.086 0.086 0.084 -0.003 18 15 41 0
29JUN26 5.50 C 0.000 0.000 0.000 0.026 -0.002 18 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.006 -0.001 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 18 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 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 33 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.139 +0.012 42 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.040 +0.012 39 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.941 +0.011 36 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.841 -0.002 32 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.740 +0.007 29 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.641 +0.002 26 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.545 0.000 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.454 -0.002 22 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.370 -0.002 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.294 -0.011 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.228 -0.009 20 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.107 -0.004 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.043 -0.001 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.015 0.000 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 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 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 30 0 0 0
30JUL26 7.50 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 1.042 +0.012 35 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.941 +0.010 32 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.841 -0.002 29 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.742 +0.005 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.645 +0.002 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.551 -0.002 22 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.464 -0.006 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.383 -0.008 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.311 -0.014 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.248 -0.015 20 0 200 0
28AUG26 5.25 C 0.000 0.000 0.000 0.132 -0.013 19 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.064 -0.009 19 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.028 -0.006 19 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.012 -0.002 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 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 1.239 +0.011 37 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.139 +0.011 34 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.042 +0.012 32 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.941 +0.007 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.841 -0.002 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.744 0.000 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.648 -0.007 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.557 -0.010 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.472 -0.017 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.395 -0.015 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.326 -0.013 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.265 -0.012 19 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.152 -0.006 19 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.081 -0.003 18 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.040 -0.002 18 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.018 -0.001 18 0 64 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 -0.001 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 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 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 1.243 +0.012 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.147 +0.012 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.052 +0.011 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.960 +0.010 25 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.869 +0.007 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.784 -0.002 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.703 +0.006 23 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.629 -0.002 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.551 -0.008 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.491 -0.003 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.430 +0.003 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.374 -0.001 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.258 -0.010 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.176 -0.010 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.121 -0.003 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.081 -0.001 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.051 -0.005 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.031 -0.004 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.019 -0.002 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 -0.002 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.001 20 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 1.243 -0.006 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.161 +0.005 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.057 -0.010 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.971 +0.002 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.890 -0.008 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.811 -0.002 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.737 -0.008 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.674 -0.005 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.608 -0.011 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.546 -0.014 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.490 -0.018 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.440 -0.017 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.331 -0.017 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.245 -0.016 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.179 -0.013 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.130 -0.009 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.095 -0.004 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.066 -0.006 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.045 -0.006 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.031 -0.004 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.020 -0.003 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.013 -0.003 21 0 0 0
TOTAL CALL 15 2,758 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 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 18 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 0.015 0.015 0.015 0.013 +0.002 18 30 197 -30
28MAY26 5.00 P 0.029 0.029 0.029 0.033 +0.003 18 16 137 -16
28MAY26 5.25 P 0.000 0.000 0.000 0.166 +0.008 16 0 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.400 +0.008 0 0 14 0
28MAY26 5.75 P 0.000 0.000 0.000 0.650 +0.007 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.900 +0.007 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.150 +0.007 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.400 +0.007 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.650 +0.007 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.900 +0.007 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.150 +0.018 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.400 +0.007 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 +0.001 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 +0.001 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.008 +0.001 18 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.016 +0.002 18 0 130 0
29JUN26 4.80 P 0.032 0.032 0.032 0.031 +0.005 18 8 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.051 +0.003 18 0 72 0
29JUN26 5.00 P 0.080 0.080 0.080 0.083 +0.005 18 1 267 -1
29JUN26 5.25 P 0.000 0.000 0.000 0.210 +0.008 17 0 108 0
29JUN26 5.50 P 0.000 0.000 0.000 0.413 +0.007 18 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.650 +0.005 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.900 +0.004 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.150 +0.005 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.400 +0.004 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.650 +0.004 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.900 +0.006 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.150 +0.006 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.400 +0.006 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.650 +0.006 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.900 +0.006 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.008 +0.002 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.014 +0.003 19 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.024 +0.004 19 0 30 0
30JUL26 4.60 P 0.000 0.000 0.000 0.040 +0.006 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.060 +0.006 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.086 +0.005 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.122 +0.006 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.177 +0.015 20 0 236 0
30JUL26 5.25 P 0.000 0.000 0.000 0.335 +0.032 20 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.508 +0.005 16 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.727 -0.010 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.965 -0.013 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.209 -0.001 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.456 -0.012 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.704 -0.012 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.952 -0.013 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.201 -0.012 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.450 -0.012 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.009 0.000 19 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.015 -0.001 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.025 0.000 19 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.039 0.000 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.058 0.000 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.084 +0.001 19 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.112 -0.002 19 0 0 0
28AUG26 4.90 P 0.139 0.139 0.139 0.147 +0.002 19 4 4 +4
28AUG26 5.00 P 0.000 0.000 0.000 0.192 +0.002 18 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.338 +0.001 18 0 17 0
28AUG26 5.50 P 0.000 0.000 0.000 0.523 +0.001 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.736 -0.009 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.968 -0.012 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.210 -0.012 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.456 -0.012 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.704 -0.012 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.952 -0.013 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.202 -0.011 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.450 -0.012 0 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 0.008 +0.001 18 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.013 +0.001 18 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.022 +0.003 18 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.033 +0.003 18 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.049 +0.004 18 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.070 +0.005 18 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.098 +0.007 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.131 +0.008 19 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.172 +0.010 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.217 +0.008 18 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.350 +0.013 17 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.541 -0.005 17 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.747 -0.002 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.982 -0.004 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.221 -0.004 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.465 -0.004 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.704 -0.012 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.954 -0.011 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.202 -0.011 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.450 -0.012 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.701 -0.010 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.948 -0.012 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 0.000 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.028 0.000 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.040 +0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.053 0.000 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.071 +0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.093 +0.002 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.117 +0.001 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.148 +0.002 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.183 +0.004 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.222 +0.004 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.263 0.000 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.314 +0.004 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.454 -0.001 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.626 -0.001 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.821 -0.001 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.032 -0.010 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.252 -0.004 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.482 -0.013 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.718 -0.013 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.958 -0.013 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.202 -0.011 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.453 -0.009 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.701 -0.010 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 -0.001 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.052 -0.002 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.067 -0.002 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.085 -0.002 21 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.107 -0.002 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.132 -0.002 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.162 -0.002 21 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.193 -0.002 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.232 -0.002 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.273 0.000 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.320 0.000 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.369 +0.001 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.513 +0.002 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.682 +0.005 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.874 +0.008 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.082 +0.008 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.297 0.000 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.531 +0.008 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.763 +0.010 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.999 +0.010 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.228 0.000 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.469 +0.001 0 0 0 0
TOTAL PUT 59 3,904 -43
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 ($0.001) CLOSING PRICE HK$ 11.21
28MAY26 8.00 C 0.000 0.000 0.000 3.214 -0.011 70 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.964 -0.008 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.714 -0.011 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.464 -0.011 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.214 -0.008 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.965 -0.010 48 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.715 -0.010 41 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.465 -0.011 34 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.215 -0.011 27 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.716 -0.011 20 0 448 0
28MAY26 11.00 C 0.263 0.271 0.249 0.249 -0.027 18 78 483 -78
28MAY26 11.50 C 0.041 0.041 0.040 0.033 -0.003 20 50 2,163 -12
28MAY26 12.00 C 0.020 0.020 0.020 0.002 0.000 21 100 1,120 +100
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 39 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 51 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.214 -0.011 60 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.964 -0.011 55 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.714 -0.011 46 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.464 -0.011 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.214 -0.008 0 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.965 -0.010 40 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.715 -0.010 35 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.465 -0.011 30 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.215 -0.011 25 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.722 -0.012 22 0 46 0
29JUN26 11.00 C 0.318 0.319 0.316 0.315 -0.022 21 77 706 +62
29JUN26 11.50 C 0.146 0.146 0.143 0.132 -0.006 22 31 1,152 +21
29JUN26 12.00 C 0.000 0.000 0.000 0.049 -0.002 22 0 1,387 0
29JUN26 12.50 C 0.000 0.000 0.000 0.015 -0.001 22 0 696 0
29JUN26 13.00 C 0.000 0.000 0.000 0.005 0.000 22 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 40 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 42 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 45 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.214 -0.011 54 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.964 -0.011 49 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.714 -0.011 44 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.464 -0.011 39 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.214 -0.008 34 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.965 -0.010 35 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.715 -0.010 31 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.465 -0.011 27 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.215 -0.012 23 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.722 -0.033 19 0 15 0
30JUL26 11.00 C 0.000 0.000 0.000 0.407 -0.023 22 0 200 0
30JUL26 11.50 C 0.000 0.000 0.000 0.233 -0.019 22 0 465 0
30JUL26 12.00 C 0.145 0.162 0.145 0.119 -0.014 22 20 166 +20
30JUL26 12.50 C 0.000 0.000 0.000 0.056 -0.009 22 0 62 0
30JUL26 13.00 C 0.000 0.000 0.000 0.024 -0.005 22 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.010 -0.002 22 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.964 -0.011 43 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.714 -0.011 39 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.464 -0.012 0 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 2.214 -0.011 0 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.965 -0.010 30 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.715 -0.010 27 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.465 -0.011 23 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 1.222 -0.006 24 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.809 -0.003 24 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.523 +0.018 23 0 2 0
28AUG26 11.50 C 0.359 0.359 0.359 0.349 +0.042 24 15 15 +15
28AUG26 12.00 C 0.000 0.000 0.000 0.211 +0.036 24 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.123 +0.029 24 0 65 0
28AUG26 13.00 C 0.000 0.000 0.000 0.067 +0.019 24 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.036 +0.013 24 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.018 +0.007 24 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.009 +0.004 24 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.214 -0.011 41 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.964 -0.011 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.714 -0.011 0 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.464 -0.012 0 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.214 -0.011 0 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.965 -0.010 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.716 -0.010 24 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.475 -0.009 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.253 -0.009 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.897 -0.007 24 0 75 0
29SEP26 11.00 C 0.618 0.618 0.618 0.622 -0.006 24 15 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.428 -0.009 24 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.304 -0.004 25 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.197 -0.003 25 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.123 -0.002 25 0 1,248 0
29SEP26 13.50 C 0.000 0.000 0.000 0.075 -0.001 25 0 826 0
29SEP26 14.00 C 0.000 0.000 0.000 0.045 0.000 25 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.026 0.000 25 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.015 0.000 25 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.008 -0.001 24 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.004 0.000 24 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.002 0.000 24 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.214 -0.011 34 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.964 -0.011 0 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.714 -0.011 0 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.464 -0.012 0 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.214 -0.013 0 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.992 +0.017 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.785 -0.012 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.605 -0.012 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.437 -0.012 25 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.145 -0.011 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.869 -0.011 24 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.669 -0.010 25 0 72 0
30DEC26 12.00 C 0.521 0.536 0.521 0.517 -0.010 25 204 6,722 +204
30DEC26 12.50 C 0.000 0.000 0.000 0.402 -0.008 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.296 -0.007 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.215 -0.006 26 0 74 0
30DEC26 14.00 C 0.000 0.000 0.000 0.154 -0.004 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.109 -0.003 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.076 -0.004 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.054 -0.002 25 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.037 -0.002 25 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.025 -0.001 25 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.017 -0.001 25 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.012 -0.001 25 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.214 -0.011 28 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.964 -0.011 26 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.721 -0.009 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.494 +0.018 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.289 +0.049 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.041 -0.006 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.928 -0.005 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.761 -0.005 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.605 -0.004 25 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.320 -0.003 25 0 55 0
30MAR27 11.00 C 0.000 0.000 0.000 1.041 -0.002 24 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.837 -0.001 24 0 191 0
30MAR27 12.00 C 0.000 0.000 0.000 0.673 -0.013 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.555 -0.001 25 0 10 0
30MAR27 13.00 C 0.000 0.000 0.000 0.437 +0.001 25 0 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.340 +0.001 25 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.262 +0.001 25 0 492 0
30MAR27 14.50 C 0.000 0.000 0.000 0.198 +0.001 25 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.151 0.000 25 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.115 +0.001 25 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.086 +0.001 25 0 10 0
TOTAL CALL 590 27,659 +332
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 35 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 30 0 35 0
28MAY26 9.50 P 0.000 0.000 0.000 0.001 0.000 26 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.001 0.000 21 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.004 +0.001 20 0 314 0
28MAY26 10.50 P 0.000 0.000 0.000 0.051 +0.004 20 0 676 0
28MAY26 11.00 P 0.248 0.260 0.245 0.260 +0.016 19 56 710 +36
28MAY26 11.50 P 0.000 0.000 0.000 0.667 +0.017 19 0 614 0
28MAY26 12.00 P 0.000 0.000 0.000 1.154 +0.011 18 0 179 0
28MAY26 12.50 P 0.000 0.000 0.000 1.654 +0.011 26 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.152 +0.030 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.652 +0.025 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.159 +0.035 58 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.651 +0.027 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.152 +0.032 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.652 +0.029 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.151 +0.027 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 23 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.003 0.000 23 0 194 0
29JUN26 9.25 P 0.000 0.000 0.000 0.006 0.000 22 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.015 0.000 22 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.033 0.000 22 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.060 0.000 21 0 489 0
29JUN26 10.50 P 0.000 0.000 0.000 0.178 +0.002 21 0 647 0
29JUN26 11.00 P 0.000 0.000 0.000 0.401 +0.003 21 0 776 0
29JUN26 11.50 P 0.000 0.000 0.000 0.757 +0.021 22 0 428 0
29JUN26 12.00 P 1.184 1.184 1.184 1.187 +0.013 22 20 852 +20
29JUN26 12.50 P 0.000 0.000 0.000 1.658 +0.010 22 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.156 +0.032 25 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.652 +0.025 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.159 +0.035 36 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.654 +0.030 36 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.154 +0.034 40 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.654 +0.031 44 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.156 +0.032 50 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.653 +0.032 49 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.153 +0.034 53 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.653 +0.033 56 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 0.001 -0.001 22 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.007 -0.001 22 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.014 -0.003 22 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.027 -0.002 22 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.046 -0.004 22 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.076 -0.007 22 0 105 0
30JUL26 10.00 P 0.000 0.000 0.000 0.122 -0.009 22 0 170 0
30JUL26 10.50 P 0.000 0.000 0.000 0.268 -0.010 22 0 343 0
30JUL26 11.00 P 0.511 0.523 0.511 0.497 -0.009 21 14 333 +5
30JUL26 11.50 P 0.822 0.822 0.817 0.826 +0.009 22 47 124 +47
30JUL26 12.00 P 0.000 0.000 0.000 1.239 +0.016 23 0 45 0
30JUL26 12.50 P 0.000 0.000 0.000 1.676 +0.003 22 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.156 +0.021 21 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.652 +0.025 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.159 +0.035 30 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.654 +0.030 30 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.154 +0.034 34 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.654 +0.031 37 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.156 +0.032 42 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.007 +0.004 24 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.014 +0.006 24 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.024 +0.010 24 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.038 +0.012 23 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.061 +0.015 23 0 2 0
28AUG26 9.50 P 0.000 0.000 0.000 0.094 +0.020 23 0 20 0
28AUG26 9.75 P 0.000 0.000 0.000 0.138 +0.026 23 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.197 +0.030 23 0 47 0
28AUG26 10.50 P 0.000 0.000 0.000 0.363 +0.028 23 0 30 0
28AUG26 11.00 P 0.580 0.580 0.580 0.597 +0.032 23 4 321 +4
28AUG26 11.50 P 0.000 0.000 0.000 0.952 +0.105 25 0 5 0
28AUG26 12.00 P 0.000 0.000 0.000 1.317 +0.035 25 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 1.718 +0.034 24 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.192 +0.031 26 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.670 +0.039 26 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.159 +0.031 27 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.654 +0.030 28 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.154 +0.034 31 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.654 +0.031 33 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.011 +0.001 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.018 0.000 24 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.031 0.000 25 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.046 0.000 24 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.070 +0.001 24 0 120 0
29SEP26 9.25 P 0.000 0.000 0.000 0.103 +0.001 24 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.146 +0.001 24 0 85 0
29SEP26 9.75 P 0.186 0.186 0.184 0.201 +0.002 24 30 114 +30
29SEP26 10.00 P 0.258 0.258 0.258 0.268 +0.002 24 15 150 -15
29SEP26 10.50 P 0.466 0.466 0.466 0.459 +0.002 24 61 388 +61
29SEP26 11.00 P 0.720 0.720 0.720 0.720 +0.001 25 4 351 0
29SEP26 11.50 P 0.000 0.000 0.000 1.004 +0.006 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.362 +0.007 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.765 +0.008 24 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.269 +0.009 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.751 +0.010 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.224 +0.007 33 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.696 +0.008 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.176 +0.013 34 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.658 +0.013 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.156 +0.025 35 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.653 +0.029 35 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.153 +0.034 38 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.653 +0.033 40 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.049 0.000 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.067 -0.001 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.093 -0.001 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.127 -0.001 25 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.169 -0.001 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.218 -0.001 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.278 -0.001 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.349 -0.002 25 0 41 0
30DEC26 10.00 P 0.410 0.410 0.410 0.428 -0.001 25 10 327 0
30DEC26 10.50 P 0.000 0.000 0.000 0.625 -0.006 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.903 +0.004 26 0 154 0
30DEC26 11.50 P 0.000 0.000 0.000 1.223 +0.001 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.523 +0.002 25 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 1.952 +0.003 27 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.370 +0.005 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.817 +0.007 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.287 +0.008 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.759 +0.008 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.226 +0.008 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.699 +0.012 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.176 +0.012 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.656 +0.012 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.153 +0.021 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.653 +0.033 34 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.085 +0.002 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.114 +0.003 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.148 +0.003 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.204 +0.015 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.241 +0.004 25 0 56 0
30MAR27 9.25 P 0.274 0.275 0.274 0.301 +0.004 25 97 142 +92
30MAR27 9.50 P 0.000 0.000 0.000 0.369 +0.005 25 0 69 0
30MAR27 9.75 P 0.000 0.000 0.000 0.446 +0.006 25 0 20 0
30MAR27 10.00 P 0.000 0.000 0.000 0.534 +0.006 25 0 158 0
30MAR27 10.50 P 0.000 0.000 0.000 0.749 0.000 25 0 202 0
30MAR27 11.00 P 0.000 0.000 0.000 1.004 -0.015 25 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.338 +0.011 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.672 +0.011 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.041 +0.011 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.444 +0.011 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.874 +0.011 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.327 +0.011 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.800 +0.011 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.253 +0.009 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.720 +0.007 31 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.193 +0.008 31 0 0 0
TOTAL PUT 358 15,742 +280
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$ 14.32
28MAY26 8.25 C 0.00 0.00 0.00 6.08 -0.37 94 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.83 -0.37 87 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.58 -0.38 80 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.33 -0.37 73 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.08 -0.37 63 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.83 -0.39 0 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 4.58 -0.37 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.33 -0.37 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.83 -0.38 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.33 -0.38 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.84 -0.39 50 0 761 0
28MAY26 12.00 C 0.00 0.00 0.00 2.34 -0.42 41 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.87 -0.40 45 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.42 -0.36 44 0 681 0
28MAY26 13.50 C 1.13 1.13 0.94 1.00 -0.36 41 30 255 0
28MAY26 14.00 C 0.62 0.62 0.62 0.68 -0.31 43 15 245 +15
28MAY26 14.50 C 0.43 0.43 0.42 0.44 -0.25 44 9 319 0
28MAY26 15.00 C 0.30 0.30 0.25 0.27 -0.19 45 4 344 -2
28MAY26 15.50 C 0.30 0.30 0.16 0.15 -0.14 45 15 180 +14
28MAY26 16.00 C 0.14 0.14 0.11 0.08 -0.09 45 19 352 +15
28MAY26 16.50 C 0.11 0.11 0.09 0.04 -0.06 45 40 303 0
28MAY26 17.00 C 0.07 0.07 0.06 0.02 -0.03 46 15 218 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 229 0
28MAY26 18.00 C 0.04 0.04 0.04 0.01 -0.01 52 3 102 0
28MAY26 18.50 C 0.03 0.03 0.03 0.01 0.00 57 10 15 -4
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 8.83 -0.38 119 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.58 -0.38 109 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.33 -0.38 100 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.08 -0.38 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.83 -0.38 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.58 -0.38 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.33 -0.38 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.08 -0.38 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.83 -0.38 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.58 -0.38 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.33 -0.38 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.08 -0.38 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.83 -0.38 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.58 -0.38 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.33 -0.39 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.08 -0.39 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.84 -0.38 61 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.59 -0.38 57 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.33 -0.39 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.84 -0.38 46 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.34 -0.38 39 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.84 -0.45 32 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.38 -0.46 41 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.99 -0.38 46 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.54 -0.34 42 0 224 0
29JUN26 13.50 C 0.00 0.00 0.00 1.22 -0.28 43 0 41 0
29JUN26 14.00 C 1.00 1.00 1.00 0.93 -0.28 43 7 120 +7
29JUN26 14.50 C 0.92 0.92 0.68 0.69 -0.24 43 94 202 +37
29JUN26 15.00 C 0.73 0.73 0.55 0.50 -0.20 43 44 191 +16
29JUN26 15.50 C 0.00 0.00 0.00 0.36 -0.16 43 0 144 0
29JUN26 16.00 C 0.35 0.35 0.33 0.25 -0.13 42 4 164 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 -0.10 42 0 83 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.07 43 0 176 0
29JUN26 17.50 C 0.19 0.19 0.19 0.08 -0.06 42 11 82 +11
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 66 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 70 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 218 0
30JUL26 9.75 C 0.00 0.00 0.00 4.59 -0.41 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.34 -0.41 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.84 -0.42 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.34 -0.42 34 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.87 -0.42 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.44 -0.42 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.03 -0.37 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.67 -0.31 41 0 43 0
30JUL26 13.50 C 0.00 0.00 0.00 1.35 -0.29 41 0 65 0
30JUL26 14.00 C 1.23 1.23 1.23 1.10 -0.26 41 15 300 0
30JUL26 14.50 C 0.00 0.00 0.00 0.89 -0.22 42 0 195 0
30JUL26 15.00 C 0.72 0.72 0.72 0.70 -0.21 41 2 38 +2
30JUL26 15.50 C 0.00 0.00 0.00 0.55 -0.17 41 0 75 0
30JUL26 16.00 C 0.00 0.00 0.00 0.43 -0.14 41 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.33 -0.12 41 0 19 0
30JUL26 17.00 C 0.00 0.00 0.00 0.25 -0.10 41 0 104 0
30JUL26 17.50 C 0.00 0.00 0.00 0.18 -0.09 41 0 65 0
30JUL26 18.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.10 -0.06 41 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 234 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 201 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 770 0
28AUG26 10.00 C 0.00 0.00 0.00 4.34 -0.41 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.88 -0.38 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.40 -0.39 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.94 -0.35 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.51 -0.39 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.13 -0.37 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.80 -0.30 40 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 1.52 -0.27 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.28 -0.25 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.07 -0.23 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.88 -0.21 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.72 -0.19 41 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.58 -0.17 41 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.47 -0.14 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.38 -0.12 41 0 0 0
28AUG26 17.50 C 0.40 0.40 0.40 0.30 -0.11 41 1 1 +1
28AUG26 18.00 C 0.00 0.00 0.00 0.24 -0.09 41 0 15 0
28AUG26 18.50 C 0.30 0.30 0.30 0.19 -0.08 41 1 1 +1
28AUG26 19.00 C 0.00 0.00 0.00 0.14 -0.07 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 -0.06 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 7.58 -0.41 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.33 -0.41 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.08 -0.41 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.83 -0.41 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.58 -0.41 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.33 -0.41 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.08 -0.41 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.83 -0.41 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.58 -0.41 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.33 -0.42 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.09 -0.41 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.84 -0.41 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.59 -0.41 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.34 -0.41 38 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 3.88 -0.38 42 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.41 -0.38 40 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.99 -0.39 40 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.60 -0.35 40 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.24 -0.34 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.95 -0.29 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.68 -0.28 40 0 50 0
29SEP26 14.00 C 1.56 1.56 1.56 1.41 -0.33 39 2 47 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 -0.23 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.05 -0.20 40 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 -0.20 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.75 -0.18 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.17 40 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.51 -0.15 40 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 -0.12 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.12 40 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 -0.09 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.09 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.07 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.06 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.05 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 7.08 -0.41 0 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.83 -0.41 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.58 -0.41 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.33 -0.41 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.08 -0.41 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.83 -0.41 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.58 -0.41 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.34 -0.41 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.09 -0.41 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.86 -0.39 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.62 -0.38 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.35 -0.40 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.92 -0.36 36 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.50 -0.36 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.14 -0.35 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.81 -0.33 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.52 -0.29 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 -0.29 37 0 16 0
30DEC26 13.50 C 1.98 1.98 1.98 1.99 -0.27 37 1 17 -1
30DEC26 14.00 C 0.00 0.00 0.00 1.76 -0.26 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.56 -0.24 38 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 -0.23 38 0 178 0
30DEC26 15.50 C 0.00 0.00 0.00 1.23 -0.20 38 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 -0.18 39 0 98 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 -0.18 39 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.18 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 -0.16 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 -0.16 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 -0.13 39 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.13 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 -0.11 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 -0.10 39 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 -0.08 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 61 0
30MAR27 9.50 C 4.76 4.76 4.76 4.94 -0.33 37 3 0 -3
30MAR27 9.75 C 0.00 0.00 0.00 4.62 -0.41 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.40 -0.41 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.03 -0.37 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.69 -0.34 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.36 -0.32 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.06 -0.30 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.78 -0.29 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.51 -0.28 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.27 -0.27 36 0 1 0
30MAR27 14.00 C 1.98 1.98 1.98 2.04 -0.26 36 1 1 +1
30MAR27 14.50 C 0.00 0.00 0.00 1.85 -0.23 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.67 -0.22 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 -0.22 37 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.39 -0.20 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.27 -0.17 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.13 -0.19 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 -0.17 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.90 -0.16 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.80 -0.15 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 -0.14 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 -0.12 38 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.56 -0.13 38 0 50 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 -0.10 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 -0.08 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.08 38 0 50 0
TOTAL CALL 346 21,351 +110
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 1,254 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 43 0 1,287 0
28MAY26 13.00 P 0.06 0.09 0.06 0.09 +0.02 44 166 919 0
28MAY26 13.50 P 0.13 0.19 0.13 0.19 +0.05 44 54 366 -6
28MAY26 14.00 P 0.32 0.39 0.32 0.36 +0.08 44 20 402 +10
28MAY26 14.50 P 0.58 0.64 0.58 0.62 +0.16 45 55 579 +51
28MAY26 15.00 P 0.00 0.00 0.00 0.94 +0.21 45 0 447 0
28MAY26 15.50 P 0.00 0.00 0.00 1.32 +0.25 45 0 259 0
28MAY26 16.00 P 0.00 0.00 0.00 1.74 +0.29 44 0 136 0
28MAY26 16.50 P 0.00 0.00 0.00 2.21 +0.33 45 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 2.77 +0.43 66 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 3.28 +0.42 76 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.72 +0.39 70 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.22 +0.42 76 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.77 +0.47 95 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.27 +0.46 102 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.77 +0.46 108 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.68 +0.37 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.74 +0.43 122 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.68 +0.37 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 1,671 0
29JUN26 12.50 P 0.21 0.21 0.21 0.26 +0.05 42 5 952 +5
29JUN26 13.00 P 0.35 0.38 0.35 0.40 +0.07 41 86 599 +70
29JUN26 13.50 P 0.49 0.57 0.49 0.58 +0.09 41 3 208 0
29JUN26 14.00 P 0.79 0.82 0.79 0.82 +0.13 41 10 276 +10
29JUN26 14.50 P 1.02 1.14 1.02 1.10 +0.16 40 153 157 -20
29JUN26 15.00 P 1.29 1.43 1.29 1.43 +0.20 40 10 128 0
29JUN26 15.50 P 0.00 0.00 0.00 1.83 +0.26 42 0 132 0
29JUN26 16.00 P 0.00 0.00 0.00 2.24 +0.27 42 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.63 +0.26 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 3.10 +0.30 41 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 3.60 +0.34 45 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.04 +0.31 40 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.57 +0.36 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.05 +0.38 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.53 +0.38 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.02 +0.40 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.97 +0.38 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.97 +0.38 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.95 +0.39 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 17 0
30JUL26 11.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 45 0
30JUL26 12.00 P 0.00 0.00 0.00 0.27 +0.04 40 0 61 0
30JUL26 12.50 P 0.00 0.00 0.00 0.40 +0.05 40 0 177 0
30JUL26 13.00 P 0.00 0.00 0.00 0.57 +0.08 40 0 105 0
30JUL26 13.50 P 0.00 0.00 0.00 0.77 +0.10 40 0 117 0
30JUL26 14.00 P 0.00 0.00 0.00 1.01 +0.13 39 0 151 0
30JUL26 14.50 P 0.00 0.00 0.00 1.30 +0.17 40 0 211 0
30JUL26 15.00 P 0.00 0.00 0.00 1.63 +0.20 40 0 210 0
30JUL26 15.50 P 0.00 0.00 0.00 2.00 +0.23 41 0 420 0
30JUL26 16.00 P 0.00 0.00 0.00 2.43 +0.27 43 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 2.84 +0.31 44 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 3.28 +0.29 45 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.72 +0.30 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.18 +0.35 46 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.64 +0.35 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.11 +0.35 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.59 +0.36 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.07 +0.37 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.05 +0.40 50 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.06 +0.45 57 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.26 +0.03 39 0 6 0
28AUG26 12.00 P 0.34 0.34 0.34 0.38 +0.05 40 2 2 +2
28AUG26 12.50 P 0.00 0.00 0.00 0.53 +0.07 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.71 +0.09 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.92 +0.10 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.16 +0.12 39 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 1.45 +0.16 39 0 5 0
28AUG26 15.00 P 0.00 0.00 0.00 1.78 +0.20 40 0 45 0
28AUG26 15.50 P 0.00 0.00 0.00 2.16 +0.24 41 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 2.53 +0.25 41 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.96 +0.29 43 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.38 +0.30 43 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.81 +0.31 44 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.26 +0.33 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.71 +0.34 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.17 +0.34 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.65 +0.37 47 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.11 +0.38 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.07 +0.33 47 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.07 +0.40 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 0.00 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 40 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 40 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 +0.02 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 +0.03 39 0 15 0
29SEP26 11.50 P 0.32 0.32 0.32 0.36 +0.04 40 3 9 +3
29SEP26 12.00 P 0.00 0.00 0.00 0.49 +0.05 39 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.65 +0.06 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.84 +0.08 39 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.06 +0.10 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.33 +0.14 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.64 +0.18 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.97 +0.20 41 0 237 0
29SEP26 15.50 P 2.08 2.08 2.08 2.34 +0.25 42 8 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.69 +0.22 42 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.11 +0.29 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.49 +0.26 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.92 +0.28 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.35 +0.29 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.79 +0.30 44 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.24 +0.31 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.70 +0.32 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.17 +0.35 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.18 +0.42 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.13 +0.43 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.08 +0.43 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 38 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.01 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.02 38 0 122 0
30DEC26 11.00 P 0.40 0.43 0.40 0.44 +0.04 38 16 25 +3
30DEC26 11.50 P 0.00 0.00 0.00 0.57 +0.05 38 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 +0.06 38 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.94 +0.10 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 +0.12 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.13 39 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.69 +0.15 40 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 +0.16 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 +0.16 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 +0.18 40 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.99 +0.19 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.37 +0.21 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.76 +0.22 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.17 +0.25 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.58 +0.25 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.02 +0.28 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.46 +0.28 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.92 +0.30 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.38 +0.31 46 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 7.33 +0.33 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.31 +0.38 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.28 +0.39 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 +0.02 37 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 +0.02 37 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 +0.03 37 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 +0.03 37 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.04 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 +0.06 37 0 0 0
30MAR27 12.00 P 0.90 0.90 0.90 0.92 +0.08 37 1 22 +1
30MAR27 12.50 P 0.00 0.00 0.00 1.14 +0.11 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.36 +0.11 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.61 +0.12 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.89 +0.13 38 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.20 +0.16 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.52 +0.17 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.86 +0.18 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.20 +0.18 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.57 +0.21 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.95 +0.22 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.34 +0.23 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.75 +0.25 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.16 +0.25 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.60 +0.27 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.04 +0.28 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.49 +0.29 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.41 +0.31 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.37 +0.33 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.28 +0.31 46 0 0 0
TOTAL PUT 592 29,965 +129
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$ 11.42
28MAY26 8.50 C 0.00 0.00 0.00 2.93 -0.44 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.68 -0.44 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.43 -0.44 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.18 -0.44 32 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.93 -0.44 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.68 -0.44 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.44 -0.43 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.98 -0.41 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.57 -0.37 33 0 10 0
28MAY26 11.50 C 0.43 0.43 0.30 0.30 -0.25 35 36 91 0
28MAY26 12.00 C 0.17 0.23 0.15 0.14 -0.15 37 33 310 0
28MAY26 12.50 C 0.08 0.08 0.08 0.05 -0.09 36 20 193 +1
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 159 0
28MAY26 13.50 C 0.03 0.03 0.03 0.01 -0.01 41 1 151 -1
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.96 -0.43 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.71 -0.44 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.47 -0.43 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.24 -0.42 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.01 -0.41 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.79 -0.40 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.58 -0.38 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.20 -0.34 38 0 0 0
29JUN26 11.00 C 0.92 0.92 0.92 0.88 -0.28 39 15 15 +15
29JUN26 11.50 C 0.73 0.73 0.73 0.61 -0.24 38 3 3 +3
29JUN26 12.00 C 0.00 0.00 0.00 0.42 -0.16 39 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.27 -0.14 38 0 24 0
29JUN26 13.00 C 0.17 0.17 0.17 0.17 -0.10 38 1 4 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.06 39 0 20 0
29JUN26 14.00 C 0.09 0.09 0.09 0.06 -0.04 38 5 97 +5
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 42 0
29JUN26 15.00 C 0.04 0.04 0.04 0.02 -0.02 39 2 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.00 -0.43 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.77 -0.42 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.55 -0.41 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.33 -0.40 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.12 -0.39 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.92 -0.38 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.73 -0.37 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.38 -0.33 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.08 -0.27 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.83 -0.23 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.63 -0.19 40 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.47 -0.17 40 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.34 -0.15 40 0 10 0
30JUL26 13.50 C 0.25 0.25 0.25 0.24 -0.12 39 1 311 +1
30JUL26 14.00 C 0.00 0.00 0.00 0.17 -0.08 40 0 53 0
30JUL26 14.50 C 0.00 0.00 0.00 0.12 -0.06 40 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 -0.05 40 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.04 39 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.06 -0.43 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.84 -0.42 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.63 -0.41 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.42 -0.40 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.23 -0.39 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.04 -0.38 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.86 -0.36 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.53 -0.34 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.24 -0.31 40 0 0 0
28AUG26 11.50 C 1.12 1.12 1.07 0.99 -0.27 40 26 100 0
28AUG26 12.00 C 0.00 0.00 0.00 0.78 -0.24 39 0 217 0
28AUG26 12.50 C 0.00 0.00 0.00 0.62 -0.20 40 0 100 0
28AUG26 13.00 C 0.00 0.00 0.00 0.49 -0.16 40 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.37 -0.15 40 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.28 -0.13 40 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.21 -0.11 40 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 -0.09 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 -0.07 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.13 -0.42 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.92 -0.41 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.72 -0.40 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.52 -0.39 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.33 -0.38 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.15 -0.37 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.98 -0.36 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.66 -0.34 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.39 -0.30 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.14 -0.28 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.93 -0.25 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.76 -0.22 40 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.61 -0.19 40 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 -0.16 40 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.14 40 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.13 39 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.10 40 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.08 40 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.07 40 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.06 40 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.33 -0.40 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.14 -0.39 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.95 -0.39 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.78 -0.38 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.60 -0.38 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.44 -0.36 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.28 -0.36 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.99 -0.34 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.73 -0.31 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.50 -0.29 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.29 -0.27 40 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.11 -0.24 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.95 -0.22 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 -0.20 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.69 -0.18 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.58 -0.17 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.49 -0.15 40 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 -0.13 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.35 -0.12 40 0 12 0
30DEC26 16.50 C 0.00 0.00 0.00 0.30 -0.10 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.09 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.08 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 -0.07 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.06 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.06 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.05 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.52 -0.39 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.34 -0.39 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.17 -0.38 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.00 -0.37 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.84 -0.37 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.69 -0.36 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.54 -0.35 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.26 -0.34 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.01 -0.32 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.79 -0.29 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.58 -0.28 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.40 -0.26 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.23 -0.25 40 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.08 -0.23 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.95 -0.21 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 -0.19 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.17 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.64 -0.17 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 -0.15 40 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.14 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 -0.13 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 -0.11 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.10 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 -0.09 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.09 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 -0.08 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.07 40 0 101 0
TOTAL CALL 143 6,510 +25
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 +0.03 36 0 118 0
28MAY26 11.00 P 0.14 0.16 0.14 0.15 +0.08 35 245 555 +135
28MAY26 11.50 P 0.29 0.40 0.29 0.38 +0.18 37 9 186 +7
28MAY26 12.00 P 0.69 0.77 0.69 0.72 +0.28 38 2 133 +2
28MAY26 12.50 P 1.04 1.04 1.04 1.12 +0.36 36 18 59 -18
28MAY26 13.00 P 0.00 0.00 0.00 1.59 +0.41 37 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 2.08 +0.43 0 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 2.58 +0.44 0 0 82 0
28MAY26 14.50 P 0.00 0.00 0.00 3.08 +0.44 0 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 3.58 +0.44 0 0 180 -15
28MAY26 15.50 P 0.00 0.00 0.00 4.08 +0.44 0 0 22 -156
28MAY26 16.00 P 0.00 0.00 0.00 4.58 +0.44 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.08 +0.44 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.58 +0.44 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.08 +0.44 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.58 +0.44 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.08 +0.44 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.58 +0.44 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.08 +0.44 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 8.58 +0.44 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 9.58 +0.44 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 10.58 +0.44 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 11.58 +0.44 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.02 39 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.03 38 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.04 38 0 0 0
29JUN26 10.00 P 0.12 0.12 0.12 0.13 +0.06 38 20 170 +20
29JUN26 10.50 P 0.21 0.22 0.21 0.24 +0.09 38 161 131 +101
29JUN26 11.00 P 0.37 0.38 0.37 0.41 +0.13 38 501 503 +501
29JUN26 11.50 P 0.53 0.63 0.53 0.66 +0.20 38 6 154 +2
29JUN26 12.00 P 0.00 0.00 0.00 0.94 +0.23 37 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 1.31 +0.31 38 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 1.71 +0.35 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.15 +0.38 38 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.61 +0.41 38 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.09 +0.42 38 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.58 +0.43 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.08 +0.44 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 4.58 +0.44 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.08 +0.44 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.58 +0.44 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.08 +0.44 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 6.58 +0.44 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 7.08 +0.44 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.58 +0.44 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.08 +0.44 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.58 +0.44 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.58 +0.44 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.58 +0.44 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.58 +0.44 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.58 +0.44 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.58 +0.44 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.58 +0.44 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.58 +0.44 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.58 +0.44 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.58 +0.44 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.58 +0.44 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.58 +0.44 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 20 0
30JUL26 9.00 P 0.08 0.08 0.08 0.08 +0.03 39 20 30 +20
30JUL26 9.25 P 0.00 0.00 0.00 0.11 +0.03 39 0 10 0
30JUL26 9.50 P 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.20 +0.06 39 0 70 0
30JUL26 10.00 P 0.24 0.24 0.24 0.26 +0.07 39 2 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.40 +0.09 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.59 +0.13 39 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.84 +0.17 39 0 30 0
30JUL26 12.00 P 1.10 1.10 1.09 1.13 +0.20 39 27 213 +15
30JUL26 12.50 P 0.00 0.00 0.00 1.48 +0.24 39 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.85 +0.30 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.26 +0.33 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.69 +0.36 39 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 3.14 +0.38 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.61 +0.40 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.09 +0.41 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.58 +0.42 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.08 +0.44 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.58 +0.44 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.08 +0.44 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.58 +0.44 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 0 0
28AUG26 9.25 P 0.18 0.18 0.18 0.19 +0.04 40 15 15 +15
28AUG26 9.50 P 0.00 0.00 0.00 0.24 +0.05 40 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.31 +0.07 41 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.37 +0.07 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.55 +0.12 41 0 0 0
28AUG26 11.00 P 0.75 0.75 0.75 0.75 +0.15 40 1 20 +1
28AUG26 11.50 P 0.00 0.00 0.00 1.00 +0.18 40 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.28 +0.19 40 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.61 +0.23 40 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 1.97 +0.27 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.36 +0.30 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.78 +0.33 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.21 +0.34 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.66 +0.36 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.13 +0.39 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.60 +0.40 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.09 +0.41 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 +0.04 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 +0.05 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 +0.06 40 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.07 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 +0.09 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 +0.11 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 +0.14 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.12 +0.16 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.41 +0.19 40 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 +0.22 40 0 24 0
29SEP26 13.00 P 2.00 2.00 2.00 2.08 +0.25 40 3 4 +3
29SEP26 13.50 P 0.00 0.00 0.00 2.46 +0.27 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.86 +0.30 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.28 +0.32 40 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.72 +0.34 40 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.17 +0.36 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.64 +0.38 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.11 +0.39 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.59 +0.40 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.08 +0.41 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.58 +0.43 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.08 +0.44 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.58 +0.44 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.08 +0.44 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.58 +0.44 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.58 +0.44 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.58 +0.44 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.58 +0.44 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.58 +0.44 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.58 +0.44 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.58 +0.44 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.58 +0.44 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.58 +0.44 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.58 +0.44 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.04 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 +0.05 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 +0.06 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 +0.06 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.08 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 +0.09 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.91 +0.11 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.15 +0.14 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.41 +0.15 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.70 +0.18 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.01 +0.20 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.35 +0.22 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.71 +0.25 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.09 +0.26 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.49 +0.29 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.90 +0.30 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.33 +0.33 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.77 +0.34 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.22 +0.36 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.67 +0.36 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.14 +0.38 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.62 +0.39 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.10 +0.40 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.59 +0.41 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.08 +0.42 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.58 +0.43 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.58 +0.44 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.58 +0.44 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.58 +0.44 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.58 +0.44 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.58 +0.44 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 +0.05 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 +0.06 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 +0.06 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.07 40 0 0 0
30MAR27 9.50 P 0.50 0.50 0.50 0.72 +0.10 40 10 10 +10
30MAR27 9.75 P 0.00 0.00 0.00 0.80 +0.07 40 0 0 0
30MAR27 10.00 P 0.66 0.66 0.66 0.91 +0.10 40 1 1 +1
30MAR27 10.50 P 0.00 0.00 0.00 1.12 +0.10 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 +0.14 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.63 +0.14 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.92 +0.16 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.23 +0.18 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.57 +0.21 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.92 +0.23 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.28 +0.24 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.67 +0.26 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.07 +0.28 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.47 +0.28 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.90 +0.31 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.33 +0.32 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.78 +0.34 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.23 +0.35 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.69 +0.36 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.16 +0.38 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.63 +0.38 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.11 +0.39 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.60 +0.41 40 0 0 0
TOTAL PUT 1,041 4,587 +644
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$ 165.20
28MAY26 127.50 C 0.00 0.00 0.00 37.76 +0.52 0 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 35.40 +0.53 52 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 33.02 +0.71 56 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 30.79 +0.82 62 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 28.39 +1.04 60 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 25.92 +0.84 56 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 23.66 +0.78 56 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 21.47 +0.71 56 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 19.36 +0.63 56 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 17.35 +0.55 56 0 11 0
28MAY26 152.50 C 0.00 0.00 0.00 15.44 +0.47 56 0 12 0
28MAY26 155.00 C 0.00 0.00 0.00 13.65 +0.39 56 0 12 0
28MAY26 157.50 C 0.00 0.00 0.00 11.98 +0.31 56 0 47 0
28MAY26 160.00 C 8.50 8.50 8.50 10.44 +0.23 56 15 50 +15
28MAY26 162.50 C 9.20 9.20 9.20 9.26 +0.23 58 10 54 -7
28MAY26 165.00 C 7.13 8.00 7.13 7.78 +0.09 56 16 60 +8
28MAY26 167.50 C 6.59 6.84 5.10 6.59 -0.01 56 11 193 +9
28MAY26 170.00 C 5.65 5.65 5.35 5.42 -0.23 55 6 152 +6
28MAY26 172.50 C 0.00 0.00 0.00 4.62 -0.12 56 0 37 0
28MAY26 175.00 C 3.68 3.68 3.68 3.79 -0.17 55 5 321 0
28MAY26 177.50 C 0.00 0.00 0.00 3.18 -0.13 56 0 140 0
28MAY26 180.00 C 2.88 2.88 2.29 2.58 -0.16 55 9 362 -1
28MAY26 182.50 C 1.88 1.88 1.88 2.14 -0.13 56 5 29 -5
28MAY26 185.00 C 0.00 0.00 0.00 1.71 -0.19 56 0 428 0
28MAY26 187.50 C 1.13 1.13 1.13 1.42 -0.14 56 1 23 0
28MAY26 190.00 C 0.00 0.00 0.00 1.14 -0.13 56 0 57 0
28MAY26 192.50 C 0.00 0.00 0.00 0.92 -0.10 57 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.72 -0.10 57 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.57 -0.08 57 0 54 0
28MAY26 200.00 C 0.51 0.51 0.51 0.44 -0.07 57 1 122 0
28MAY26 205.00 C 0.00 0.00 0.00 0.26 -0.06 56 0 63 0
28MAY26 210.00 C 0.00 0.00 0.00 0.15 -0.04 56 0 111 0
28MAY26 215.00 C 0.00 0.00 0.00 0.09 -0.03 57 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 38.81 +0.53 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 36.17 +0.78 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 33.76 +0.02 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 32.45 +1.34 58 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 29.86 +0.82 53 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 27.83 +0.72 53 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 25.92 +0.68 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 24.06 +0.66 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 22.30 +0.59 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 20.61 +0.58 53 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 19.00 +0.48 53 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 17.51 +0.48 53 0 16 0
29JUN26 157.50 C 0.00 0.00 0.00 16.03 +0.38 53 0 26 0
29JUN26 160.00 C 0.00 0.00 0.00 14.81 +0.14 54 0 2 0
29JUN26 162.50 C 12.36 12.36 12.36 13.53 +0.05 54 15 24 +15
29JUN26 165.00 C 0.00 0.00 0.00 12.33 +0.16 53 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 11.20 +0.23 53 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 10.19 -0.03 54 0 90 0
29JUN26 172.50 C 0.00 0.00 0.00 9.26 +0.08 53 0 60 0
29JUN26 175.00 C 7.50 7.50 7.50 8.39 +0.01 53 1 64 0
29JUN26 177.50 C 0.00 0.00 0.00 7.60 +0.07 54 0 42 0
29JUN26 180.00 C 0.00 0.00 0.00 6.87 +0.04 53 0 163 0
29JUN26 182.50 C 0.00 0.00 0.00 6.19 +0.02 54 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 5.62 +0.04 54 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 5.10 +0.08 54 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 4.54 +0.08 54 0 202 0
29JUN26 192.50 C 0.00 0.00 0.00 4.06 +0.04 54 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 3.64 +0.04 54 0 27 0
29JUN26 197.50 C 0.00 0.00 0.00 3.22 +0.04 54 0 18 0
29JUN26 200.00 C 3.00 3.00 3.00 2.87 +0.02 54 10 60 +10
29JUN26 205.00 C 0.00 0.00 0.00 2.26 +0.02 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 1.36 -0.01 54 0 3 0
29JUN26 220.00 C 1.30 1.30 1.30 1.07 -0.01 54 30 158 +30
29JUN26 225.00 C 0.00 0.00 0.00 0.82 -0.01 54 0 34 0
29JUN26 230.00 C 0.00 0.00 0.00 0.61 -0.01 53 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.46 -0.02 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.35 -0.01 53 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.27 -0.01 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.19 -0.02 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.06 -0.01 53 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 0.03 -0.01 53 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 -0.01 51 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 40.16 +1.21 55 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 37.93 +0.47 54 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 35.94 +0.65 54 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 34.01 +0.82 54 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 32.14 +0.80 53 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 30.33 +0.84 53 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 28.43 +0.57 53 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 26.71 +0.49 52 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 24.84 +0.22 51 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 23.74 +0.56 53 0 1 0
30JUL26 152.50 C 0.00 0.00 0.00 22.30 +0.56 53 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 20.86 +0.53 53 0 0 0
30JUL26 157.50 C 17.59 17.59 17.33 19.55 +0.46 53 30 45 +30
30JUL26 160.00 C 17.87 17.87 16.63 18.34 +0.10 53 45 225 +45
30JUL26 162.50 C 17.72 17.72 17.40 17.12 +0.08 53 30 167 +30
30JUL26 165.00 C 0.00 0.00 0.00 16.00 +0.13 53 0 71 0
30JUL26 167.50 C 14.46 14.46 14.46 14.93 +0.11 53 15 116 +15
30JUL26 170.00 C 0.00 0.00 0.00 13.90 +0.08 53 0 38 0
30JUL26 172.50 C 13.44 13.44 13.44 12.96 +0.07 53 15 157 +3
30JUL26 175.00 C 0.00 0.00 0.00 12.08 +0.10 53 0 15 0
30JUL26 177.50 C 11.49 11.49 11.49 11.25 +0.09 53 15 97 +15
30JUL26 180.00 C 0.00 0.00 0.00 10.47 +0.17 54 0 76 0
30JUL26 182.50 C 9.68 9.68 9.68 9.71 +0.11 54 15 110 +15
30JUL26 185.00 C 0.00 0.00 0.00 9.12 +0.48 54 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 8.42 +0.46 54 0 5 0
30JUL26 190.00 C 0.00 0.00 0.00 7.72 +0.15 54 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 7.18 +0.36 54 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 6.64 +0.34 54 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 6.10 +0.33 54 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 5.59 +0.27 54 0 51 0
30JUL26 205.00 C 0.00 0.00 0.00 4.77 +0.24 54 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 3.98 +0.18 54 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 3.39 +0.16 53 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 2.81 +0.13 53 0 8 0
30JUL26 225.00 C 0.00 0.00 0.00 2.39 +0.04 53 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 41.54 +0.89 53 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 39.62 +0.01 53 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 37.83 +0.06 53 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 36.05 +0.06 53 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 34.27 +0.14 53 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 32.42 -0.04 53 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 30.68 -0.16 52 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 29.47 +0.26 54 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 27.94 +0.62 53 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 26.29 +0.39 53 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 24.93 +0.44 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 23.27 +0.07 52 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 22.28 +0.30 53 0 0 0
28AUG26 160.00 C 20.88 21.12 20.88 21.42 +0.16 54 30 34 +30
28AUG26 162.50 C 20.43 20.43 20.43 20.24 +0.15 54 15 15 +15
28AUG26 165.00 C 0.00 0.00 0.00 19.01 +0.39 54 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 17.93 +0.33 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 16.92 +0.31 53 0 16 0
28AUG26 172.50 C 15.54 15.54 15.54 15.95 +0.07 54 15 15 +15
28AUG26 175.00 C 0.00 0.00 0.00 15.04 +0.18 54 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 14.17 +0.05 53 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 13.36 +0.05 54 0 1 0
28AUG26 182.50 C 12.37 12.37 11.97 12.56 +0.10 54 45 45 +45
28AUG26 185.00 C 11.49 11.49 11.41 12.02 +0.27 54 37 97 +37
28AUG26 187.50 C 0.00 0.00 0.00 10.78 -0.29 53 0 0 0
28AUG26 190.00 C 10.20 10.20 9.96 10.40 +0.01 53 105 106 +105
28AUG26 192.50 C 9.60 9.60 9.41 9.74 +0.04 53 76 76 +76
28AUG26 195.00 C 0.00 0.00 0.00 9.08 -0.01 53 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 43.33 +0.21 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 41.56 +0.24 53 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 39.79 +0.30 53 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 38.09 +0.22 53 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 36.50 +0.29 53 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 34.91 +0.30 53 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 33.32 +0.33 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 31.86 +0.29 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 30.18 +0.21 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 28.61 +0.10 52 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 27.24 +0.16 52 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 25.94 +0.02 52 0 16 0
29SEP26 157.50 C 0.00 0.00 0.00 24.79 +0.18 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.61 +0.22 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 22.71 +0.16 53 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 21.63 +0.14 53 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 20.45 -0.10 53 0 1,130 0
29SEP26 170.00 C 19.35 19.35 19.35 19.40 -0.15 53 15 920 -15
29SEP26 172.50 C 0.00 0.00 0.00 18.47 +0.33 53 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 17.56 +0.10 53 0 1,002 0
29SEP26 177.50 C 0.00 0.00 0.00 16.93 +0.13 53 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 16.13 +0.30 53 0 126 0
29SEP26 182.50 C 15.08 15.08 14.81 15.33 +0.26 54 30 240 +29
29SEP26 185.00 C 14.14 14.14 13.99 14.33 -0.25 53 83 358 +83
29SEP26 187.50 C 13.44 13.44 13.44 14.03 +0.18 54 33 75 +33
29SEP26 190.00 C 12.78 12.78 12.58 13.36 +0.18 54 49 812 +49
29SEP26 192.50 C 12.15 12.15 12.15 12.69 +0.18 54 30 30 +30
29SEP26 195.00 C 11.48 11.48 11.43 12.02 +0.18 54 17 62 +17
29SEP26 197.50 C 0.00 0.00 0.00 11.35 +0.17 54 0 17 0
29SEP26 200.00 C 10.46 10.46 10.46 10.70 +0.12 54 1 42 +1
29SEP26 205.00 C 9.31 9.31 9.31 9.67 +0.12 54 31 33 +31
29SEP26 210.00 C 0.00 0.00 0.00 8.64 +0.11 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 7.69 +0.06 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 6.93 +0.07 54 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 5.98 +0.06 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.48 +0.19 54 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 4.78 +0.03 53 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 4.25 +0.03 53 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 3.75 +0.01 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.38 +0.01 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 3.01 +0.01 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 2.63 0.00 53 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 2.37 0.00 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 2.12 0.00 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.87 0.00 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.70 0.00 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 1.48 -0.01 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 1.32 -0.01 53 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 1.16 -0.01 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.06 -0.01 54 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 47.65 +0.15 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 46.11 +0.62 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 44.56 +0.61 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 42.77 +0.37 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 41.26 +0.38 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 39.79 +0.01 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 38.36 +0.19 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 36.98 +0.16 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 35.64 +0.18 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 34.35 -0.02 52 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 33.10 -0.03 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 31.99 +0.15 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 31.02 +0.34 52 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 29.58 +0.06 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 28.77 +0.20 52 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 27.56 +0.03 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.65 +0.17 52 0 0 0
30DEC26 170.00 C 26.16 26.16 26.16 25.68 +0.17 52 15 19 +15
30DEC26 172.50 C 0.00 0.00 0.00 24.63 +0.25 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 23.65 +0.03 52 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 22.76 +0.05 52 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 21.97 +0.17 52 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 21.43 +0.43 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 20.65 +0.35 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 20.24 +0.94 53 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 19.47 +0.85 53 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 18.67 +0.70 53 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 17.96 +0.75 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 17.32 +0.68 53 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 16.68 +0.41 53 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 15.41 +0.32 53 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 14.14 +0.53 53 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 13.14 +0.47 53 0 6 0
30DEC26 220.00 C 0.00 0.00 0.00 12.16 +0.43 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 11.19 +0.40 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.28 +0.04 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 9.56 +0.32 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.84 +0.29 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 8.11 +0.26 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.23 +0.01 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 6.93 +0.21 53 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.41 +0.19 53 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 5.89 +0.17 53 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.38 +0.16 53 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 5.00 +0.13 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 4.51 -0.01 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 4.16 -0.02 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.81 -0.02 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.49 -0.02 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 3.25 -0.03 52 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 51.26 +0.61 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 49.75 +0.61 51 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 48.23 +0.24 51 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 46.72 +0.51 51 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 45.40 +0.51 51 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 44.07 +0.50 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 42.75 +0.32 51 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 41.21 +0.28 51 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 40.10 +0.49 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 38.89 +0.24 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 37.76 +0.40 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 36.63 +0.31 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.50 +0.39 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.37 +0.24 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 33.24 +0.39 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 32.18 +0.09 51 0 0 0
30MAR27 167.50 C 29.32 29.32 29.32 31.30 -0.01 51 15 15 +15
30MAR27 170.00 C 28.13 28.13 28.13 30.34 -0.01 51 15 15 +15
30MAR27 172.50 C 0.00 0.00 0.00 29.19 -0.24 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 28.30 -0.25 51 0 0 0
30MAR27 177.50 C 27.66 27.66 27.66 27.57 -0.12 51 15 15 +15
30MAR27 180.00 C 25.70 25.70 25.70 26.74 -0.12 51 15 15 +15
30MAR27 182.50 C 0.00 0.00 0.00 25.93 -0.12 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.51 +0.20 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 23.95 -0.61 50 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 23.94 +0.22 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 23.44 +0.88 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 22.66 +0.31 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 21.88 +0.83 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 21.19 +0.15 52 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 19.97 +0.13 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 18.19 -0.43 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 17.00 -0.39 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.88 +0.06 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 15.42 +0.51 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.49 +0.06 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.16 -0.34 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.62 +0.41 52 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.54 +0.01 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.87 +0.01 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 10.20 +0.01 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.53 0.00 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 8.87 +0.01 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.37 -0.02 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.90 -0.01 51 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 7.42 -0.02 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.94 -0.02 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 6.66 +0.17 51 0 16 0
TOTAL CALL 987 17,848 +889
28MAY26 127.50 P 0.00 0.00 0.00 0.07 -0.06 57 0 61 0
28MAY26 130.00 P 0.37 0.37 0.37 0.11 -0.08 56 10 544 +10
28MAY26 132.50 P 0.00 0.00 0.00 0.18 -0.11 57 0 63 0
28MAY26 135.00 P 0.62 0.62 0.62 0.27 -0.15 56 2 91 -2
28MAY26 137.50 P 0.00 0.00 0.00 0.40 -0.21 56 0 447 0
28MAY26 140.00 P 1.39 1.39 1.38 0.59 -0.26 57 10 107 +10
28MAY26 142.50 P 1.05 1.05 1.05 0.84 -0.32 57 6 24 0
28MAY26 145.00 P 1.72 1.72 1.72 1.16 -0.38 57 15 346 +15
28MAY26 147.50 P 2.01 2.01 2.01 1.55 -0.48 57 1 21 +1
28MAY26 150.00 P 2.60 3.20 2.60 2.05 -0.57 57 108 87 -38
28MAY26 152.50 P 3.47 3.47 3.47 2.67 -0.61 57 40 78 +40
28MAY26 155.00 P 0.00 0.00 0.00 3.39 -0.69 57 0 74 0
28MAY26 157.50 P 4.92 4.92 4.92 4.23 -0.70 57 2 71 0
28MAY26 160.00 P 6.84 6.84 6.84 5.18 -0.70 57 4 220 +4
28MAY26 162.50 P 7.36 7.36 7.36 6.20 -0.78 56 12 311 -12
28MAY26 165.00 P 8.40 9.36 8.40 7.35 -1.00 56 12 149 +12
28MAY26 167.50 P 9.74 9.74 9.74 8.58 -1.10 55 1 72 +1
28MAY26 170.00 P 9.86 10.24 9.86 10.01 -0.98 55 2 181 0
28MAY26 172.50 P 0.00 0.00 0.00 11.82 -1.12 56 0 30 0
28MAY26 175.00 P 0.00 0.00 0.00 13.56 -1.15 56 0 72 0
28MAY26 177.50 P 0.00 0.00 0.00 15.37 -1.18 56 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 17.30 -1.19 56 0 109 0
28MAY26 182.50 P 0.00 0.00 0.00 19.31 -1.20 56 0 22 0
28MAY26 185.00 P 0.00 0.00 0.00 21.39 -1.20 56 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 23.56 -1.20 56 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 25.77 -1.19 56 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 28.28 -1.10 60 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 30.65 -1.12 61 0 143 0
28MAY26 197.50 P 0.00 0.00 0.00 32.71 -1.45 56 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 35.39 -0.87 63 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 40.36 -0.57 69 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 44.85 -1.23 56 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 49.81 -1.13 56 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 54.80 -1.10 0 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 59.80 -1.10 0 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 64.80 -1.10 0 0 0 -5
28MAY26 235.00 P 0.00 0.00 0.00 69.80 -1.10 0 0 0 -2
28MAY26 240.00 P 0.00 0.00 0.00 74.80 -1.10 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 79.80 -1.10 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 84.80 -1.10 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 89.80 -1.10 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 94.80 -1.10 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 99.80 -1.10 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 104.80 -1.10 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 109.80 -1.10 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 114.80 -1.10 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 119.80 -1.10 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 124.80 -1.10 0 0 0 0
29JUN26 127.50 P 1.70 1.70 1.70 1.28 -0.14 54 2 46 +2
29JUN26 130.00 P 0.00 0.00 0.00 1.57 -0.26 54 0 47 0
29JUN26 132.50 P 2.80 2.80 2.80 1.96 -0.26 54 1 10 +1
29JUN26 135.00 P 0.00 0.00 0.00 2.36 -0.34 54 0 73 0
29JUN26 137.50 P 0.00 0.00 0.00 2.89 -0.34 54 0 230 0
29JUN26 140.00 P 3.60 4.40 3.60 3.42 -0.41 54 24 45 0
29JUN26 142.50 P 0.00 0.00 0.00 4.09 -0.43 54 0 57 0
29JUN26 145.00 P 5.92 5.92 5.92 4.78 -0.47 54 2 44 +1
29JUN26 147.50 P 0.00 0.00 0.00 5.59 -0.47 54 0 37 0
29JUN26 150.00 P 0.00 0.00 0.00 6.43 -0.48 54 0 54 0
29JUN26 152.50 P 0.00 0.00 0.00 7.32 -0.51 54 0 27 0
29JUN26 155.00 P 0.00 0.00 0.00 8.27 -0.56 54 0 20 0
29JUN26 157.50 P 0.00 0.00 0.00 9.34 -0.57 54 0 9 0
29JUN26 160.00 P 10.38 10.38 10.38 10.48 -0.74 53 15 76 -12
29JUN26 162.50 P 0.00 0.00 0.00 11.69 -0.64 53 0 0 0
29JUN26 165.00 P 12.87 12.87 12.87 13.00 -0.68 53 15 162 0
29JUN26 167.50 P 0.00 0.00 0.00 14.44 -0.73 53 0 86 0
29JUN26 170.00 P 17.07 17.07 17.07 15.92 -0.86 53 15 65 0
29JUN26 172.50 P 0.00 0.00 0.00 17.48 -0.67 53 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 19.11 -0.91 53 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 20.80 -0.95 53 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 22.59 -1.31 53 0 31 0
29JUN26 182.50 P 0.00 0.00 0.00 24.39 -1.36 53 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 26.27 -1.39 53 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 28.23 -1.35 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 30.23 -1.23 54 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 32.28 -1.23 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 34.34 -1.16 53 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 36.49 -1.14 54 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 38.61 -1.07 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 43.33 -0.73 56 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 47.87 -1.24 56 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 52.52 -0.71 57 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 57.14 -0.82 57 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 61.99 -0.73 58 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 66.30 -1.24 50 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 71.31 -1.10 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 76.20 -1.10 53 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 81.21 -1.01 56 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 86.06 -1.00 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 91.01 -0.98 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 95.97 -0.83 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 100.95 -1.09 53 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 105.92 -1.09 53 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 110.91 -1.08 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 115.89 -1.09 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 120.88 -1.08 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 125.87 -0.92 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 130.86 -1.08 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 135.85 -1.08 54 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 2.84 -0.17 54 0 37 0
30JUL26 130.00 P 0.00 0.00 0.00 3.36 -0.18 53 0 4 0
30JUL26 132.50 P 0.00 0.00 0.00 3.91 -0.16 54 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 4.50 -0.22 54 0 7 0
30JUL26 137.50 P 0.00 0.00 0.00 5.20 -0.20 54 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 5.91 -0.18 54 0 23 0
30JUL26 142.50 P 0.00 0.00 0.00 6.71 -0.25 54 0 3 0
30JUL26 145.00 P 0.00 0.00 0.00 7.55 -0.50 54 0 3 0
30JUL26 147.50 P 0.00 0.00 0.00 8.40 -0.38 54 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 9.26 -0.47 53 0 76 0
30JUL26 152.50 P 0.00 0.00 0.00 10.26 -0.50 53 0 42 0
30JUL26 155.00 P 0.00 0.00 0.00 11.34 -0.51 53 0 5 0
30JUL26 157.50 P 0.00 0.00 0.00 12.47 -0.56 53 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 13.68 -0.54 53 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 14.97 -0.49 53 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 16.31 -0.48 53 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 17.74 -0.57 53 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 19.22 -0.73 53 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 20.69 -1.00 53 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 21.73 -1.80 51 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 24.34 -0.78 54 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 26.17 -0.60 55 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 27.85 -0.74 54 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 29.87 -0.63 55 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 31.52 -0.76 54 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 33.51 -0.78 55 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 34.92 -1.33 53 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 36.91 -1.48 53 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 38.93 -1.50 53 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 41.51 -0.85 56 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 45.49 -1.11 55 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 49.78 -1.24 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 54.09 -1.00 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 58.68 -0.90 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 63.12 -0.74 55 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 4.37 -0.21 53 0 17 0
28AUG26 130.00 P 0.00 0.00 0.00 4.94 -0.27 53 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 5.64 -0.27 53 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 6.34 -0.27 53 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 7.05 -0.35 53 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 8.17 -0.11 54 0 13 0
28AUG26 142.50 P 0.00 0.00 0.00 8.80 -0.35 53 0 1 0
28AUG26 145.00 P 9.99 9.99 9.99 9.92 -0.45 54 15 10 -1
28AUG26 147.50 P 0.00 0.00 0.00 10.82 -0.34 54 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 11.71 -0.46 53 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 12.77 -0.48 53 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 13.88 -0.51 53 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 15.05 -0.53 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 16.29 -0.56 53 0 15 0
28AUG26 162.50 P 17.56 17.56 17.56 17.59 -0.39 53 15 16 +15
28AUG26 165.00 P 20.09 20.09 20.09 18.93 -0.62 53 15 30 +15
28AUG26 167.50 P 22.01 22.01 22.01 20.60 -0.70 53 15 31 +15
28AUG26 170.00 P 22.46 22.46 22.43 22.08 -0.73 54 30 45 +30
28AUG26 172.50 P 23.43 23.43 23.43 23.62 -0.58 54 15 30 +15
28AUG26 175.00 P 25.27 25.27 25.27 25.18 -0.91 54 15 15 +15
28AUG26 177.50 P 0.00 0.00 0.00 27.02 -0.67 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 28.98 -0.38 55 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 30.45 -0.49 54 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 32.12 -0.75 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 34.06 -0.57 55 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 35.80 -0.67 54 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 37.81 -0.54 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 39.87 -0.35 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 5.89 -0.38 53 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 6.80 -0.39 54 0 44 0
29SEP26 132.50 P 7.92 7.92 7.92 7.45 -0.48 54 2 19 +2
29SEP26 135.00 P 0.00 0.00 0.00 8.19 -0.63 54 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 8.88 -0.85 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 9.71 -0.94 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.66 -0.95 53 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 11.96 -0.61 54 0 13 0
29SEP26 147.50 P 0.00 0.00 0.00 13.15 -0.55 54 0 39 0
29SEP26 150.00 P 0.00 0.00 0.00 14.23 -0.29 54 0 1,406 0
29SEP26 152.50 P 0.00 0.00 0.00 15.24 -0.32 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 16.42 -0.36 54 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 17.61 -0.42 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 18.76 -0.47 53 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 20.40 -0.37 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 21.79 -0.37 54 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 23.23 -0.41 54 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 24.71 -0.71 54 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 26.25 -0.73 54 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 27.72 -0.93 54 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 29.88 -0.43 55 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 31.53 -0.45 55 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 33.24 -0.46 55 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 35.03 -0.48 56 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 36.40 -0.85 55 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 38.46 -0.44 55 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 40.09 -0.51 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.36 -1.47 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 43.81 -0.93 55 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 45.08 -1.31 53 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 49.07 -1.34 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 53.07 -1.59 53 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 57.16 -1.34 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 61.42 -1.38 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 65.68 -1.32 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 70.04 -1.31 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 74.51 -1.25 53 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 79.00 -1.23 53 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 83.54 -1.28 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 88.18 -1.11 53 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 92.84 -1.07 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 97.51 -1.03 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 102.27 -1.10 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 107.05 -1.10 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 111.84 -1.10 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 116.67 -0.89 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 121.54 -1.10 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 126.41 -1.10 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 131.29 -0.87 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 136.20 -1.10 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 9.72 -0.20 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 10.45 -0.61 52 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 11.27 -0.49 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 12.19 -0.66 52 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 13.12 -0.51 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 14.16 -0.58 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 15.27 -0.59 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 16.38 -0.57 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 17.55 -0.63 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 18.72 -0.64 52 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 19.93 -0.54 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 21.18 -0.68 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 22.54 -0.34 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 23.88 -0.34 52 0 5 0
30DEC26 162.50 P 0.00 0.00 0.00 25.26 -0.65 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 26.68 -0.67 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 28.15 -0.68 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 29.65 -0.69 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 31.18 -0.71 52 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 32.76 -0.74 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 34.25 -1.00 52 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 36.06 -0.77 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 37.81 -0.78 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 39.54 -0.69 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 41.28 -0.70 53 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 42.93 -0.62 53 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 44.75 -0.41 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 46.57 -0.45 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 48.43 -0.59 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 49.79 -1.36 52 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 53.53 -0.96 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 57.29 -1.00 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 61.30 -1.32 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 65.34 -1.02 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 69.40 -1.02 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 73.52 -1.06 52 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 77.81 -1.07 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 82.12 -1.38 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.43 -1.07 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.81 -1.09 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.32 -1.09 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 99.83 -1.10 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.36 -1.10 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.92 -1.10 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.58 -1.11 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 118.26 -1.11 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 122.95 -1.11 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 127.66 -1.11 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 132.40 -1.11 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 137.20 -1.12 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.29 -0.49 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.23 -0.49 51 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.17 -0.49 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 15.13 -0.58 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.25 -0.59 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.38 -0.60 51 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.51 -0.60 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 19.65 -0.60 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 20.87 -0.37 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.84 -0.62 51 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 23.77 +0.05 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 25.08 +0.06 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.43 +0.07 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.44 -0.44 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.99 -0.31 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.07 -0.67 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 31.66 -0.57 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 33.18 -0.57 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 34.73 -0.54 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.28 -0.61 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 37.88 -0.72 51 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 39.33 -0.79 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 41.02 -0.78 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 42.94 -0.68 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 44.68 -0.56 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 46.15 -0.84 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 47.87 -0.90 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 50.01 -0.49 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.32 -0.92 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 53.14 -0.97 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 56.90 -0.97 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 60.67 -0.98 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 64.45 -0.99 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 69.15 -0.21 52 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 73.18 -0.24 52 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 76.46 -1.04 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 80.54 -1.05 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 84.65 -1.06 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 88.93 -1.08 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 93.25 -1.09 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 97.59 -1.08 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 101.94 -1.09 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 106.31 -1.10 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 111.69 -0.25 53 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 115.36 -1.12 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 119.91 -1.12 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 124.48 -1.11 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 129.06 -1.12 51 0 0 0
TOTAL PUT 421 15,001 +132
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$ 38.82
28MAY26 24.00 C 0.00 0.00 0.00 14.83 +0.37 0 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 13.83 +0.39 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 12.83 +0.37 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.84 +0.38 80 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.84 +0.39 72 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 9.84 +0.39 64 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 8.84 +0.40 57 0 1 0
28MAY26 31.00 C 0.00 0.00 0.00 7.84 +0.35 49 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.84 +0.36 42 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 5.85 +0.27 43 0 288 0
28MAY26 34.00 C 0.00 0.00 0.00 4.87 +0.23 42 0 1,111 0
28MAY26 35.00 C 4.37 4.37 4.37 3.95 +0.23 44 15 1,362 -15
28MAY26 36.00 C 0.00 0.00 0.00 3.13 +0.36 46 0 715 0
28MAY26 37.00 C 2.47 2.54 2.13 2.33 +0.22 44 117 1,374 -71
28MAY26 38.00 C 2.11 2.33 1.55 1.66 +0.10 43 68 938 -59
28MAY26 39.00 C 1.54 1.54 1.06 1.12 +0.04 42 191 896 -2
28MAY26 40.00 C 1.21 1.28 0.72 0.73 +0.01 42 150 1,368 +94
28MAY26 41.00 C 0.77 0.93 0.48 0.45 -0.01 42 149 574 -34
28MAY26 42.00 C 0.50 0.66 0.37 0.27 -0.02 42 64 559 -4
28MAY26 43.00 C 0.34 0.46 0.24 0.15 -0.02 41 79 899 -17
28MAY26 44.00 C 0.30 0.30 0.30 0.08 -0.02 41 1 198 0
28MAY26 45.00 C 0.06 0.15 0.06 0.05 -0.01 43 3 349 0
28MAY26 46.00 C 0.11 0.16 0.08 0.03 0.00 44 144 347 +21
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 0.02 0.02 0.02 0.01 0.00 52 5 174 -5
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 76 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 25.83 +0.38 147 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 25.33 +0.38 141 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 24.83 +0.38 136 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.33 +0.37 130 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 23.83 +0.37 124 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.33 +0.38 119 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 22.83 +0.34 113 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 22.33 +0.38 108 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 21.83 +0.39 103 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 21.33 +0.38 93 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.83 +0.39 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.33 +0.34 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 19.83 +0.36 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 19.33 +0.39 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.83 +0.38 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 17.83 +0.38 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 16.83 -0.03 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 15.83 +0.37 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 14.83 +0.34 0 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 13.83 +0.35 0 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 12.83 +0.37 0 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 11.84 +0.36 55 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 10.84 +0.35 49 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 9.84 +0.31 44 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 8.85 +0.28 44 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 7.87 +0.25 43 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 6.88 +0.14 39 0 133 0
29JUN26 33.00 C 5.87 5.87 5.87 6.21 +0.34 49 1 285 +1
29JUN26 34.00 C 5.60 5.60 5.60 5.18 +0.13 42 1 455 0
29JUN26 35.00 C 4.80 4.80 4.80 4.41 +0.07 42 1 956 0
29JUN26 36.00 C 3.60 3.60 3.60 3.88 +0.21 45 12 386 -12
29JUN26 37.00 C 3.45 3.45 3.03 3.21 +0.28 44 22 468 -14
29JUN26 38.00 C 2.82 2.82 2.70 2.68 +0.19 44 31 585 0
29JUN26 39.00 C 2.38 2.67 2.12 2.23 +0.17 44 229 1,100 +24
29JUN26 40.00 C 2.00 2.00 1.60 1.81 +0.11 44 25 2,388 +12
29JUN26 41.00 C 0.00 0.00 0.00 1.45 +0.08 44 1 426 0
29JUN26 42.00 C 1.37 1.37 1.14 1.15 +0.07 43 166 1,635 -13
29JUN26 43.00 C 1.17 1.17 0.98 0.91 +0.06 43 9 440 -1
29JUN26 44.00 C 1.04 1.04 0.93 0.71 +0.04 43 98 627 +2
29JUN26 45.00 C 0.75 0.75 0.56 0.55 +0.03 43 81 1,039 -1
29JUN26 46.00 C 0.72 0.72 0.47 0.42 +0.03 43 45 234 0
29JUN26 47.00 C 0.47 0.47 0.47 0.32 +0.02 43 1 71 0
29JUN26 48.00 C 0.34 0.45 0.34 0.24 +0.01 43 12 179 +1
29JUN26 49.00 C 0.32 0.37 0.32 0.18 +0.01 43 46 269 +45
29JUN26 50.00 C 0.28 0.32 0.21 0.13 0.00 43 15 384 +13
29JUN26 52.50 C 0.20 0.20 0.20 0.06 0.00 43 20 140 +20
29JUN26 55.00 C 0.00 0.00 0.00 0.03 0.00 44 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 0.00 46 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 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 13.83 +0.33 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.83 +0.31 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.84 +0.31 44 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 10.84 +0.28 40 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.88 +0.22 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.99 +0.29 45 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.08 +0.27 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.16 +0.01 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.41 +0.15 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.73 +0.25 43 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 5.07 +0.25 43 0 91 0
30JUL26 36.00 C 0.00 0.00 0.00 4.51 +0.23 44 0 180 0
30JUL26 37.00 C 3.82 3.82 3.79 3.93 +0.35 44 12 784 0
30JUL26 38.00 C 3.49 3.50 3.32 3.43 +0.21 44 32 790 +15
30JUL26 39.00 C 0.00 0.00 0.00 2.98 +0.19 44 0 107 0
30JUL26 40.00 C 0.00 0.00 0.00 2.55 +0.15 44 0 82 0
30JUL26 41.00 C 0.00 0.00 0.00 2.19 +0.13 44 0 333 0
30JUL26 42.00 C 2.03 2.03 2.03 1.85 +0.10 44 1 86 +1
30JUL26 43.00 C 1.52 1.52 1.52 1.56 +0.09 44 1 146 -1
30JUL26 44.00 C 0.00 0.00 0.00 1.32 +0.08 44 0 179 0
30JUL26 45.00 C 0.00 0.00 0.00 1.09 +0.06 43 0 82 0
30JUL26 46.00 C 1.15 1.15 1.14 0.92 +0.06 44 4 141 +1
30JUL26 47.00 C 0.00 0.00 0.00 0.75 +0.04 43 0 149 0
28AUG26 26.00 C 0.00 0.00 0.00 12.85 +0.30 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.88 +0.28 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.84 +0.15 35 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.95 +0.15 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.09 +0.13 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.29 +0.13 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.57 +0.17 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.83 +0.17 42 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 6.10 +0.10 41 0 165 0
28AUG26 35.00 C 0.00 0.00 0.00 5.48 +0.10 42 0 321 0
28AUG26 36.00 C 0.00 0.00 0.00 4.98 +0.17 43 0 90 0
28AUG26 37.00 C 4.58 4.58 4.39 4.51 +0.25 44 17 85 +15
28AUG26 38.00 C 0.00 0.00 0.00 4.02 +0.25 44 0 76 0
28AUG26 39.00 C 0.00 0.00 0.00 3.59 +0.28 44 0 46 0
28AUG26 40.00 C 2.97 2.97 2.97 3.19 +0.25 45 2 76 0
28AUG26 41.00 C 0.00 0.00 0.00 2.82 +0.16 45 0 27 0
28AUG26 42.00 C 0.00 0.00 0.00 2.47 +0.14 45 0 11 0
28AUG26 43.00 C 0.00 0.00 0.00 2.16 +0.12 45 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 1.88 +0.12 44 0 123 0
28AUG26 45.00 C 0.00 0.00 0.00 1.64 +0.10 44 0 5 0
28AUG26 46.00 C 0.00 0.00 0.00 1.42 +0.10 44 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 1.23 +0.08 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.83 +0.37 64 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 20.33 +0.34 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.83 +0.36 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.33 +0.35 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.83 +0.32 54 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 17.83 +0.33 0 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.83 -0.03 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.83 +0.33 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.84 +0.32 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 13.86 +0.31 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.92 +0.28 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.88 +0.17 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.99 +0.14 38 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 10.13 +0.11 39 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 9.30 +0.08 39 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 8.63 +0.14 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.88 +0.15 41 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 7.19 +0.14 41 0 310 0
29SEP26 34.00 C 0.00 0.00 0.00 6.51 +0.11 41 0 462 0
29SEP26 35.00 C 0.00 0.00 0.00 6.09 +0.24 43 0 1,017 0
29SEP26 36.00 C 0.00 0.00 0.00 5.58 +0.29 44 1 357 +1
29SEP26 37.00 C 0.00 0.00 0.00 4.96 +0.18 43 6 460 -6
29SEP26 38.00 C 0.00 0.00 0.00 4.36 +0.05 42 7 407 0
29SEP26 39.00 C 0.00 0.00 0.00 3.92 +0.03 42 0 308 0
29SEP26 40.00 C 3.90 3.90 3.90 3.54 +0.04 42 4 415 0
29SEP26 41.00 C 0.00 0.00 0.00 3.29 +0.14 44 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 2.97 +0.12 44 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 2.66 +0.10 44 0 219 0
29SEP26 44.00 C 0.00 0.00 0.00 2.38 +0.10 44 0 447 0
29SEP26 45.00 C 0.00 0.00 0.00 2.10 +0.09 44 0 277 0
29SEP26 46.00 C 0.00 0.00 0.00 1.87 +0.07 44 0 172 0
29SEP26 47.00 C 1.73 1.73 1.72 1.65 +0.07 44 2 115 -2
29SEP26 48.00 C 0.00 0.00 0.00 1.45 +0.05 44 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 1.29 +0.05 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.13 +0.05 44 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.82 +0.03 44 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.59 +0.02 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.42 +0.01 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 +0.01 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.21 +0.01 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 16.84 -0.02 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.90 +0.28 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.03 +0.28 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.96 +0.07 33 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 13.12 +0.06 35 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.54 +0.30 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.54 +0.06 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.90 +0.16 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.12 +0.10 40 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 9.51 +0.16 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.86 +0.17 41 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 8.23 +0.18 41 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.64 +0.14 42 0 59 0
30DEC26 35.00 C 0.00 0.00 0.00 7.09 +0.13 42 0 245 0
30DEC26 36.00 C 6.70 6.70 6.70 6.56 +0.11 42 2 255 +2
30DEC26 37.00 C 0.00 0.00 0.00 6.10 +0.12 42 0 410 0
30DEC26 38.00 C 5.68 5.68 5.56 5.74 +0.22 43 30 330 0
30DEC26 39.00 C 5.45 5.45 5.45 5.32 +0.21 43 8 112 +8
30DEC26 40.00 C 5.14 5.14 5.04 4.93 +0.17 43 30 129 +30
30DEC26 41.00 C 0.00 0.00 0.00 4.57 +0.19 44 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 4.23 +0.17 44 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 3.92 +0.16 44 0 913 0
30DEC26 44.00 C 0.00 0.00 0.00 3.64 +0.15 44 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 3.38 +0.14 44 0 811 0
30DEC26 46.00 C 3.50 3.50 3.10 3.13 +0.14 44 3 147 +3
30DEC26 47.00 C 2.99 2.99 2.99 2.76 +0.04 44 2 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.55 +0.04 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 2.42 +0.11 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 2.21 +0.11 44 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 1.73 +0.03 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.38 +0.03 44 0 69 0
30DEC26 57.50 C 0.00 0.00 0.00 1.14 +0.06 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.89 +0.02 44 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.70 +0.04 44 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 15.32 +0.04 37 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 14.54 +0.06 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.69 +0.01 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.01 +0.09 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.46 +0.26 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.76 +0.21 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.09 +0.25 43 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 10.47 +0.23 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.76 +0.12 42 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 9.17 +0.16 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.62 +0.08 42 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 8.09 +0.13 42 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.60 +0.09 42 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 7.14 +0.09 42 0 5 0
30MAR27 38.00 C 0.00 0.00 0.00 6.65 +0.04 42 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.36 +0.20 43 0 27 0
30MAR27 40.00 C 0.00 0.00 0.00 5.97 +0.18 43 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 5.64 +0.20 44 0 15 0
30MAR27 42.00 C 5.30 5.30 5.14 5.31 +0.20 44 18 30 +17
30MAR27 43.00 C 4.80 4.80 4.80 4.91 +0.14 43 1 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.62 +0.10 44 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.44 +0.19 45 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 4.10 +0.13 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.80 +0.03 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.63 +0.14 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.40 +0.13 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 3.19 +0.12 45 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.69 +0.19 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.20 +0.08 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.85 +0.04 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.61 +0.11 44 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.35 +0.11 44 0 55 0
TOTAL CALL 1,985 46,068 +69
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,544 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 57 0 603 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 419 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 273 0
28MAY26 32.00 P 0.04 0.04 0.04 0.02 -0.02 43 5 707 0
28MAY26 33.00 P 0.07 0.08 0.07 0.05 -0.05 42 207 1,169 +42
28MAY26 34.00 P 0.13 0.15 0.13 0.11 -0.07 42 7 1,101 -7
28MAY26 35.00 P 0.18 0.29 0.18 0.22 -0.11 42 41 1,207 -25
28MAY26 36.00 P 0.34 0.45 0.32 0.39 -0.18 41 56 1,490 -2
28MAY26 37.00 P 0.53 0.79 0.50 0.66 -0.25 40 41 1,528 -28
28MAY26 38.00 P 0.84 1.20 0.84 1.06 -0.28 40 44 1,058 -21
28MAY26 39.00 P 1.36 1.71 1.31 1.56 -0.34 40 109 487 -7
28MAY26 40.00 P 1.87 1.97 1.68 2.19 -0.37 39 89 742 -24
28MAY26 41.00 P 2.54 2.54 2.33 2.91 -0.38 37 77 267 +50
28MAY26 42.00 P 0.00 0.00 0.00 3.72 -0.38 35 0 287 0
28MAY26 43.00 P 0.00 0.00 0.00 4.58 -0.39 0 0 273 0
28MAY26 44.00 P 0.00 0.00 0.00 5.66 -0.21 42 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 6.45 -0.35 0 0 122 0
28MAY26 46.00 P 0.00 0.00 0.00 7.39 -0.36 0 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 8.48 -0.22 0 0 84 0
28MAY26 48.00 P 0.00 0.00 0.00 9.43 -0.24 0 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 10.36 -0.27 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 11.37 -0.23 0 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 13.81 -0.26 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 16.29 -0.29 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.88 -0.20 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 21.31 -0.27 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 23.76 -0.32 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 909 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 422 0
29JUN26 28.00 P 0.05 0.05 0.05 0.04 -0.01 43 1 420 -1
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 795 0
29JUN26 30.00 P 0.16 0.16 0.16 0.12 -0.04 43 1 2,415 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 -0.05 43 0 948 0
29JUN26 32.00 P 0.00 0.00 0.00 0.31 -0.07 43 0 744 0
29JUN26 33.00 P 0.45 0.53 0.43 0.47 -0.09 43 242 830 -22
29JUN26 34.00 P 0.68 0.72 0.67 0.66 -0.11 43 12 2,101 +5
29JUN26 35.00 P 0.82 0.99 0.82 0.92 -0.13 43 6 2,630 +6
29JUN26 36.00 P 1.15 1.31 1.15 1.23 -0.18 42 36 2,271 +30
29JUN26 37.00 P 1.50 1.78 1.50 1.60 -0.22 42 213 4,639 -134
29JUN26 38.00 P 2.03 2.15 2.03 2.05 -0.22 41 26 2,874 +11
29JUN26 39.00 P 2.55 2.60 2.55 2.58 -0.28 41 18 871 -15
29JUN26 40.00 P 0.00 0.00 0.00 3.19 -0.29 42 0 456 0
29JUN26 41.00 P 0.00 0.00 0.00 3.87 -0.37 42 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 4.64 -0.20 43 0 839 0
29JUN26 43.00 P 5.15 5.15 5.15 5.45 -0.27 44 6 136 0
29JUN26 44.00 P 0.00 0.00 0.00 6.28 -0.27 45 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 7.06 -0.34 44 0 1,016 0
29JUN26 46.00 P 0.00 0.00 0.00 7.94 -0.36 44 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 8.94 -0.27 47 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 10.04 -0.18 54 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 10.95 -0.13 54 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 11.76 -0.29 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.08 -0.36 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.59 -0.31 46 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 19.01 -0.36 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.51 -0.34 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.07 -0.29 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 75 0
30JUL26 26.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 109 0
30JUL26 27.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 113 0
30JUL26 28.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 75 0
30JUL26 29.00 P 0.00 0.00 0.00 0.24 -0.04 43 0 171 0
30JUL26 30.00 P 0.00 0.00 0.00 0.35 -0.05 43 0 324 0
30JUL26 31.00 P 0.00 0.00 0.00 0.50 -0.06 43 0 276 0
30JUL26 32.00 P 0.00 0.00 0.00 0.66 -0.09 43 0 407 0
30JUL26 33.00 P 0.88 0.88 0.88 0.88 -0.10 43 2 336 0
30JUL26 34.00 P 1.04 1.04 1.04 1.12 -0.13 42 3 251 0
30JUL26 35.00 P 1.36 1.48 1.36 1.44 -0.16 42 13 1,242 +5
30JUL26 36.00 P 1.70 1.86 1.70 1.81 -0.17 42 10 374 +5
30JUL26 37.00 P 2.20 2.20 2.20 2.22 -0.22 42 5 681 +1
30JUL26 38.00 P 2.68 2.77 2.68 2.70 -0.23 42 17 177 +17
30JUL26 39.00 P 0.00 0.00 0.00 3.24 -0.26 42 0 30 0
30JUL26 40.00 P 4.07 4.07 4.07 3.89 -0.25 43 15 76 +15
30JUL26 41.00 P 4.53 4.53 4.53 4.40 -0.33 41 7 7 +7
30JUL26 42.00 P 0.00 0.00 0.00 5.26 -0.24 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.90 -0.37 43 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 6.89 -0.18 46 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 7.70 -0.18 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.51 -0.22 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.43 -0.16 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 3 0
28AUG26 27.00 P 0.00 0.00 0.00 0.23 -0.03 44 0 37 0
28AUG26 28.00 P 0.00 0.00 0.00 0.33 -0.04 44 0 25 0
28AUG26 29.00 P 0.00 0.00 0.00 0.44 -0.07 44 0 26 0
28AUG26 30.00 P 0.54 0.61 0.54 0.59 -0.08 44 4 189 +4
28AUG26 31.00 P 0.00 0.00 0.00 0.77 -0.09 43 0 132 0
28AUG26 32.00 P 0.99 1.05 0.99 1.00 -0.11 43 5 98 -1
28AUG26 33.00 P 1.25 1.28 1.18 1.25 -0.13 43 11 244 -1
28AUG26 34.00 P 1.62 1.62 1.62 1.57 -0.11 43 4 143 +4
28AUG26 35.00 P 1.95 1.95 1.95 1.91 -0.14 43 10 132 +10
28AUG26 36.00 P 0.00 0.00 0.00 2.31 -0.18 43 0 248 0
28AUG26 37.00 P 2.74 2.88 2.74 2.74 -0.27 43 5 265 +5
28AUG26 38.00 P 0.00 0.00 0.00 3.26 -0.28 43 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 3.81 -0.31 43 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 4.41 -0.32 43 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 5.07 -0.23 44 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 5.86 -0.14 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.48 -0.25 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.24 -0.25 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.00 -0.30 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.92 -0.20 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.67 -0.22 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 9 0
29SEP26 20.00 P 0.05 0.05 0.05 0.02 -0.01 44 3 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 0.00 45 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 0.00 45 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 -0.03 44 0 314 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 -0.04 44 0 155 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 -0.04 44 0 110 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 -0.06 44 0 444 0
29SEP26 29.00 P 0.73 0.73 0.73 0.67 -0.07 44 1 261 0
29SEP26 30.00 P 0.00 0.00 0.00 0.87 -0.09 44 0 1,841 0
29SEP26 31.00 P 0.00 0.00 0.00 1.09 -0.11 44 0 2,617 0
29SEP26 32.00 P 1.38 1.38 1.38 1.34 -0.09 43 3 3,107 0
29SEP26 33.00 P 1.69 1.73 1.69 1.59 -0.14 43 4 1,552 +2
29SEP26 34.00 P 2.08 2.08 2.08 2.01 -0.07 44 3 2,641 0
29SEP26 35.00 P 2.33 2.33 2.33 2.30 -0.21 43 1 1,139 0
29SEP26 36.00 P 2.78 2.78 2.78 2.74 -0.21 43 3 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 3.32 -0.12 44 0 2,464 0
29SEP26 38.00 P 0.00 0.00 0.00 3.85 -0.11 44 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 4.43 -0.11 45 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 5.03 -0.13 45 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 5.61 -0.19 45 0 345 0
29SEP26 42.00 P 0.00 0.00 0.00 6.29 -0.19 45 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 7.02 -0.19 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.74 -0.21 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 8.53 -0.19 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.23 -0.42 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.14 -0.20 47 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 10.98 -0.26 48 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 11.85 -0.23 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.73 -0.22 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.92 -0.23 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.27 -0.14 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.52 -0.21 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.91 -0.18 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.30 -0.18 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 308 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.02 44 0 163 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 -0.03 44 0 70 0
30DEC26 25.00 P 0.63 0.63 0.58 0.54 -0.03 44 4 115 +2
30DEC26 26.00 P 0.00 0.00 0.00 0.70 -0.04 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 0.87 -0.06 44 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 1.07 -0.05 44 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.30 -0.09 44 0 91 0
30DEC26 30.00 P 0.00 0.00 0.00 1.56 -0.06 44 0 583 0
30DEC26 31.00 P 1.87 1.87 1.87 1.89 -0.08 44 1 734 +1
30DEC26 32.00 P 0.00 0.00 0.00 2.21 -0.10 44 0 1,367 0
30DEC26 33.00 P 0.00 0.00 0.00 2.54 -0.15 44 0 588 0
30DEC26 34.00 P 2.98 2.98 2.98 2.96 -0.14 44 1 263 -1
30DEC26 35.00 P 0.00 0.00 0.00 3.39 -0.15 44 0 907 0
30DEC26 36.00 P 3.87 3.87 3.87 3.83 -0.20 44 5 483 +5
30DEC26 37.00 P 0.00 0.00 0.00 4.33 -0.19 44 0 1,031 0
30DEC26 38.00 P 4.93 4.93 4.93 4.88 -0.19 44 2 2,206 +2
30DEC26 39.00 P 0.00 0.00 0.00 5.46 -0.20 44 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 6.06 -0.21 44 0 173 0
30DEC26 41.00 P 6.65 6.65 6.62 6.69 -0.23 45 30 41 +16
30DEC26 42.00 P 7.27 7.62 7.27 7.35 -0.24 45 45 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.13 -0.16 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 8.83 -0.18 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 9.57 -0.18 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.33 -0.18 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.09 -0.20 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.89 -0.20 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.71 -0.19 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 13.48 -0.24 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.65 -0.17 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.82 -0.18 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.15 -0.10 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.43 -0.17 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.67 -0.17 50 0 0 0
30MAR27 24.00 P 0.78 0.78 0.78 0.74 -0.04 44 30 358 +30
30MAR27 25.00 P 0.00 0.00 0.00 0.91 -0.04 44 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 1.08 -0.10 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.34 -0.07 44 0 0 0
30MAR27 28.00 P 1.60 1.60 1.60 1.58 -0.12 44 1 188 0
30MAR27 29.00 P 0.00 0.00 0.00 1.86 -0.08 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.17 -0.10 44 0 36 0
30MAR27 31.00 P 2.50 2.50 2.50 2.56 -0.03 44 8 13 +7
30MAR27 32.00 P 0.00 0.00 0.00 2.89 -0.06 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.28 -0.08 44 0 129 0
30MAR27 34.00 P 3.68 3.68 3.68 3.71 -0.08 44 1 23 +1
30MAR27 35.00 P 0.00 0.00 0.00 4.17 -0.08 44 0 64 0
30MAR27 36.00 P 0.00 0.00 0.00 4.64 -0.19 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 5.16 -0.11 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 5.72 -0.21 44 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 6.32 -0.19 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.92 -0.18 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 7.50 -0.27 44 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 8.15 -0.25 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.83 -0.21 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.60 -0.15 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.25 -0.24 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.06 -0.15 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.81 -0.15 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.59 -0.15 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.30 -0.24 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.17 -0.15 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.21 -0.17 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.33 -0.17 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.43 -0.24 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.68 -0.23 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.94 -0.24 48 0 0 0
TOTAL PUT 1,494 95,985 -6
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 0.00 99 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.15 0.00 95 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.90 0.00 83 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.67 +0.01 87 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.42 0.00 74 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.18 0.00 67 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.92 0.00 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.70 0.00 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.51 -0.01 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 -0.03 46 0 0 0
28MAY26 7.25 C 0.24 0.24 0.24 0.24 0.00 50 2 17 +2
28MAY26 7.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 727 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 -0.01 47 0 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 238 0
28MAY26 8.25 C 0.00 0.00 0.00 0.03 0.00 51 0 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 54 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 107 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 115 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 143 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 155 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 161 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.30 +0.02 73 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.20 +0.02 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.01 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.72 0.00 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 0.00 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 0.00 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 -0.01 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 0.00 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.71 0.00 48 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 +0.01 48 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 0.00 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 -0.01 46 0 26 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 -0.01 46 0 30 0
29JUN26 8.00 C 0.18 0.18 0.18 0.18 -0.01 45 8 127 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.01 46 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 0.00 47 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 0.00 47 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 0.00 48 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 47 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
30JUL26 4.90 C 0.00 0.00 0.00 2.34 +0.02 64 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.25 +0.02 63 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.01 +0.01 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.78 0.00 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 -0.01 51 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 0.00 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.84 0.00 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.70 -0.01 47 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.58 0.00 46 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.48 0.00 46 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.39 -0.01 46 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.25 -0.01 46 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.20 -0.01 46 0 84 0
30JUL26 8.75 C 0.00 0.00 0.00 0.16 -0.01 46 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.13 0.00 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.10 0.00 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 0.06 -0.01 46 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 0.00 47 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 0.00 47 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 0.00 48 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 2.38 +0.01 60 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.29 +0.01 59 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.06 0.00 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.85 0.00 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.64 -0.01 51 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.45 -0.01 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.28 0.00 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.08 -0.01 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 0.00 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 0.60 -0.01 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.51 0.00 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.44 0.00 48 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.22 0.00 47 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 7 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 +0.01 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 +0.01 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 0.00 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 0.00 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.71 0.00 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.53 0.00 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 0.00 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.20 -0.01 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.06 0.00 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.93 -0.01 47 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.81 0.00 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 0.00 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.53 -0.01 47 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.46 -0.01 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 0.00 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.01 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 -0.01 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.01 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 0.00 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.01 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 47 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 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 +0.01 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 +0.01 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 0.00 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 +0.01 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 0.00 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 +0.01 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.60 +0.01 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 +0.01 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.32 0.00 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 +0.01 48 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 0.00 48 0 112 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 -0.01 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 -0.01 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 0.00 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.72 -0.01 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 -0.01 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 0.00 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 0.00 47 0 60 0
30DEC26 9.25 C 0.47 0.47 0.47 0.48 0.00 47 15 24 -15
30DEC26 9.50 C 0.00 0.00 0.00 0.43 0.00 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.01 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 -0.01 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 0.00 47 0 537 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 0.00 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 0.00 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.01 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 0.09 -0.01 47 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 47 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 47 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 47 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 47 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 45 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 2.68 +0.01 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.61 +0.01 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.43 +0.01 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.25 +0.01 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.09 +0.01 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.94 +0.01 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.80 +0.01 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.66 +0.01 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.54 +0.01 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.42 +0.01 49 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 1.31 +0.02 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.21 +0.02 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.12 +0.02 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.03 +0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.95 +0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.88 +0.02 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.74 +0.01 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.45 +0.01 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 0.00 47 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 0.00 47 0 5 0
TOTAL CALL 25 10,034 -13
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 67 0
28MAY26 6.50 P 0.08 0.08 0.08 0.07 0.00 50 3 66 -3
28MAY26 6.75 P 0.00 0.00 0.00 0.13 0.00 50 0 194 0
28MAY26 7.00 P 0.00 0.00 0.00 0.22 -0.01 49 0 829 0
28MAY26 7.25 P 0.35 0.35 0.35 0.34 -0.01 48 15 145 +15
28MAY26 7.50 P 0.00 0.00 0.00 0.51 +0.01 49 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 0.70 0.00 49 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.91 0.00 48 4 19 -4
28MAY26 8.25 P 0.00 0.00 0.00 1.14 0.00 49 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.37 -0.02 0 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 0 -1
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 0
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 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 48 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 47 0 77 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 0.00 48 0 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 0.00 47 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 0.00 47 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.30 0.00 47 0 58 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 -0.02 45 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.52 -0.01 45 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 -0.02 45 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 0.83 -0.02 44 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.04 0.00 46 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 -0.03 42 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 1.43 -0.02 43 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 -0.02 41 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.88 -0.02 39 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.01 46 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 +0.01 46 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.62 0.00 0 0 268 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 48 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 0.31 -0.01 46 0 46 0
30JUL26 6.75 P 0.00 0.00 0.00 0.40 -0.01 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.51 -0.02 45 0 164 0
30JUL26 7.25 P 0.00 0.00 0.00 0.64 -0.01 45 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 0.79 -0.01 45 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.95 -0.01 45 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.12 -0.02 44 4 34 +4
30JUL26 8.25 P 0.00 0.00 0.00 1.31 -0.02 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.51 -0.02 43 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.72 -0.02 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.93 -0.02 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.16 -0.02 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.38 -0.02 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.89 +0.01 46 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.37 0.00 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.87 0.00 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.37 0.00 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 48 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.25 0.00 48 0 109 0
28AUG26 6.25 P 0.00 0.00 0.00 0.32 -0.01 47 0 90 0
28AUG26 6.50 P 0.00 0.00 0.00 0.40 -0.02 46 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.90 0.00 46 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.06 -0.01 46 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.22 -0.02 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.41 -0.01 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.60 -0.02 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.80 -0.02 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.00 -0.02 44 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.22 -0.02 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.44 -0.01 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.01 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 -0.01 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 -0.01 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 -0.01 46 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.71 0.00 46 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 0.83 -0.01 45 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 -0.01 45 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.01 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 -0.02 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.49 -0.02 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 -0.02 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 -0.02 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.07 -0.02 45 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 -0.02 45 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.02 44 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 -0.02 44 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.93 -0.02 43 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 -0.03 39 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.89 +0.01 45 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.38 +0.01 46 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 4.87 0.00 0 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.37 0.00 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.87 0.00 0 0 0 -329
29SEP26 13.50 P 0.00 0.00 0.00 6.37 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.87 0.00 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.37 0.00 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.87 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.37 0.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.87 0.00 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.37 0.00 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.87 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.37 0.00 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.87 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.37 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.87 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.37 0.00 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.87 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.87 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.87 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.87 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.87 0.00 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 0.39 -0.01 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.01 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 -0.01 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 0.91 -0.01 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.05 0.00 46 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 -0.01 45 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 -0.01 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.52 -0.01 46 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.01 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 -0.02 46 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.06 -0.02 46 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.25 -0.02 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.45 -0.02 46 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.65 -0.02 46 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.85 -0.02 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.07 -0.02 45 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.50 -0.02 45 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.94 -0.02 43 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.40 -0.02 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.87 -0.02 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.39 +0.01 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.88 +0.01 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.37 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.87 0.00 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.37 0.00 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.87 0.00 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.37 0.00 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.87 0.00 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.37 0.00 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.87 0.00 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.37 0.00 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 0.00 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 0.00 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 -0.01 47 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 -0.02 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.95 0.00 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 -0.01 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.21 0.00 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.36 +0.01 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.51 0.00 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.67 0.00 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.83 -0.03 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.00 -0.03 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.19 -0.02 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 -0.02 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.58 -0.02 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.77 -0.01 45 0 0 0
30MAR27 9.75 P 2.98 2.98 2.98 2.96 -0.02 44 6 36 +6
30MAR27 10.00 P 0.00 0.00 0.00 3.17 -0.01 45 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.58 -0.03 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.00 -0.03 43 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.44 -0.03 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.91 -0.02 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.39 -0.01 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.92 +0.04 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.40 +0.03 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.88 +0.01 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.38 +0.01 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.87 0.00 0 0 0 0
TOTAL PUT 32 8,755 -312
ALL CONTRACTS TOTAL 811,848 18,901,643 +242,450
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED