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 14 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 837 171 666 6,122 2,761 3,361 19
AAC AAC TECH (02018) 12,841 8,031 4,810 44,701 22,929 21,772 63
ACC ANHUI CONCH (00914) 1,244 693 551 38,132 19,016 19,116 29
AIA AIA (01299) 4,511 2,442 2,069 114,269 47,864 66,405 36
AIR AIR CHINA (00753) 617 265 352 28,727 15,144 13,583 45
AKS AKESO (09926) 395 313 82 10,696 6,147 4,549 67
ALB BABA (09988) 139,472 80,492 58,980 1,578,702 665,885 912,817 64
ALC ALUMINUM CORP OF CHINA (02600) 345 153 192 38,741 17,868 20,873 53
ALH ALI HEALTH (00241) 2,802 2,048 754 115,806 52,913 62,893 56
AMC CAM CSI300 (03188) 313 118 195 7,584 2,919 4,665 21
ANA ANTA SPORTS (02020) 2,049 1,250 799 163,765 86,034 77,731 27
BCM BANK OF COMM CO LTD (03328) 294 261 33 12,438 4,579 7,859 18
BEA BANK OF EAST ASIA (00023) 742 201 541 19,502 9,642 9,860 17
BIU BIDU (09888) 32,386 18,422 13,964 728,367 326,339 402,028 80
BLI BILIBILI (09626) 3,021 1,763 1,258 196,016 82,250 113,766 62
BOC BOC HK (HLDGS) LTD (02388) 1,971 1,022 949 41,406 14,786 26,620 20
BOM BEONE MEDICINES (06160) 1,170 707 463 23,166 9,343 13,823 42
BUD BUD APAC (01876) 288 103 185 22,731 8,911 13,820 27
BYA BYD (ADJ-A) (01211) 4 2 2 1,955 1,194 761 39
BYD BYD COMPANY (01211) 13,516 7,225 6,291 377,283 164,780 212,503 49
BYE BYD ELECTRONIC (00285) 632 341 291 37,282 16,145 21,137 37
CAT CATL (03750) 7,437 4,842 2,595 150,784 54,619 96,165 64
CCC CHINA COMM CONS (01800) 145 69 76 36,936 24,788 12,148 20
CCE CHINA COAL (01898) 574 147 427 41,760 15,726 26,034 32
CDA CHINA CINDA (01359) 7 0 7 3,488 2,385 1,103 38
CGN CGN POWER (01816) 123 48 75 11,143 5,330 5,813 33
CHQ CHINA HONGQIAO (01378) 517 217 300 28,988 19,320 9,668 41
CHT CHINA MOBILE LTD (00941) 7,244 3,339 3,905 204,103 94,645 109,458 20
CHU CHINA UNICOM LTD (00762) 1,383 623 760 64,816 31,518 33,298 22
CIT CITIC (00267) 718 259 459 26,304 12,632 13,672 23
CKH CKH HOLDINGS (00001) 1,822 968 854 53,542 30,604 22,938 31
CKP CK ASSET (01113) 367 250 117 12,351 5,483 6,868 25
CLI CHINA LIFE INSURANCE (02628) 8,115 5,266 2,849 269,961 119,438 150,523 38
CLP CLP HOLDINGS LTD (00002) 383 272 111 10,254 4,757 5,497 12
CMB CM BANK (03968) 5,651 1,068 4,583 182,442 72,793 109,649 20
CNC CNOOC LTD (00883) 10,789 3,111 7,678 344,120 164,765 179,355 41
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 225
COL CHINA OVERSEAS (00688) 4,858 1,688 3,170 51,142 25,570 25,572 41
COS COSCO SHIP HOLD (01919) 802 400 402 21,235 8,474 12,761 26
CPA CATHAY PACIFIC AIRWAYS (00293) 222 153 69 32,798 12,955 19,843 30
CPC CHINA PETROL & CHEM COR (00386) 3,832 705 3,127 254,179 118,351 135,828 25
CPI CPIC (02601) 778 352 426 90,598 33,458 57,140 34
CRC CHINA RAIL CONS (01186) 50 0 50 32,956 25,641 7,315 18
CRG CHINA RAILWAY (00390) 922 121 801 35,484 15,657 19,827 28
CRL CHINA RES LAND (01109) 4,408 1,333 3,075 70,028 35,907 34,121 40
CRP CHINA RES POWER (00836) 737 368 369 21,553 10,421 11,132 24
CSA CSOP A50 ETF (02822) 193 43 150 4,042 2,002 2,040 19
CSE CHINA SHENHUA (01088) 1,755 782 973 53,771 25,589 28,182 26
CSP CSPC PHARMA (01093) 2,440 1,095 1,345 77,485 38,172 39,313 45
CTB CITIC BANK (00998) 107 107 0 22,102 11,701 10,401 20
CTC CHINA TELECOM CORP LTD (00728) 2,918 2,472 446 66,597 32,377 34,220 23
CTS CITIC SEC (06030) 1,351 669 682 34,442 17,500 16,942 35
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 80
GAC GAC GROUP (02238) 63 63 0 5,968 2,729 3,239 35
GAH GEELY AUTO (00175) 1,582 683 899 52,876 24,438 28,438 42
GHL XINYI GLASS (00868) 211 27 184 9,604 3,708 5,896 43
GLI GANFENG LITHIUM (01772) 5,988 4,584 1,404 88,978 51,881 37,097 61
GLX GALAXY ENT (00027) 2,874 2,107 767 51,649 24,038 27,611 32
GWM GWMOTOR (02333) 4,542 1,843 2,699 97,140 48,643 48,497 33
HCF HSCEI ETF (02828) 1,323 787 536 20,639 8,473 12,166 20
HDO HAIDILAO (06862) 251 180 71 27,691 14,128 13,563 40
HEH POWER ASSETS (00006) 201 130 71 7,940 4,252 3,688 20
HES HAIER SMART HOME (06690) 427 324 103 12,797 7,056 5,741 26
HEX HK EXCHANGES & CLEARING (00388) 19,863 12,606 7,257 450,964 227,334 223,630 25
HGN HENGAN INT'L (01044) 123 13 110 7,737 3,826 3,911 21
HKB HSBC HOLDINGS PLC (00005) 9,111 5,311 3,800 416,486 172,632 243,854 33
HKG HONG KONG & CHINA GAS (00003) 1,341 1,283 58 28,758 9,291 19,467 14
HLD HENDERSON LAND DEV LTD (00012) 873 574 299 20,115 11,450 8,665 25
HNP HUANENG POWER INT INC (00902) 2,505 810 1,695 46,927 22,903 24,024 34
HOS HUA HONG SEMI (01347) 1,360 671 689 22,013 9,732 12,281 83
HRB HORIZON ROBOTICS (09660) 7,639 5,818 1,821 46,957 23,188 23,769 53
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 52
INB INNOVENT BIO (01801) 1,048 488 560 22,929 11,897 11,032 44
JDC JD (09618) 23,578 13,392 10,186 337,192 135,522 201,670 55
JDH JD HEALTH (06618) 1,941 1,096 845 27,945 12,803 15,142 44
JXC JIANGXI COPPER (00358) 998 637 361 31,788 16,628 15,160 51
KDS KINGDEE INT'L (00268) 524 52 472 33,893 16,738 17,155 55
KLE KUNLUN ENERGY (00135) 78 67 11 5,510 2,218 3,292 22
KSO KINGSOFT (03888) 599 369 230 27,064 15,598 11,466 50
KST KUAISHOU (01024) 36,161 24,827 11,334 557,463 300,590 256,873 68
LAO LAOPU GOLD (06181) 302 117 185 42,127 11,149 30,978 46
LAU LI AUTO (02015) 19,650 13,087 6,563 229,773 99,343 130,430 48
LEN LENOVO GROUP (00992) 4,863 3,313 1,550 233,257 120,090 113,167 54
LNI LI NING (02331) 3,558 1,285 2,273 110,570 53,249 57,321 35
LNK LINK REIT (00823) 2,134 1,288 846 54,747 24,788 29,959 21
MDG MIDEA GROUP (00300) 3,596 1,625 1,971 39,284 19,146 20,138 29
MEN MENGNIU DAIRY (02319) 612 382 230 30,171 13,349 16,822 28
MET MEITUAN DIANPING (03690) 54,107 30,703 23,404 1,166,592 582,622 583,970 54
MGM MGM CHINA (02282) 179 34 145 21,925 16,834 5,091 31
MIU XIAOMI (01810) 58,620 34,923 23,697 1,117,905 611,386 506,519 47
MOL CMOC (03993) 314 220 94 9,245 5,076 4,169 52
MSB MINSHENG BANK (01988) 472 0 472 6,898 2,549 4,349 25
MTR MTR CORPORATION LTD (00066) 697 296 401 27,548 12,335 15,213 20
NBM CNBM (03323) 1,205 434 771 25,538 12,224 13,314 51
NCL NCI (01336) 480 299 181 19,192 9,398 9,794 38
NFU NONGFU SPRING (09633) 1,058 467 591 15,826 6,790 9,036 32
NTE NTES (09999) 2,438 1,238 1,200 41,739 18,602 23,137 45
NWD NEW WORLD DEV CO LTD (00017) 1,737 1,098 639 44,749 14,970 29,779 52
ORT NEW ORIENTAL (09901) 209 143 66 11,629 5,874 5,755 42
PAI PING AN INSURANCE LTD (02318) 28,160 19,014 9,146 865,415 379,480 485,935 29
PEC PETROCHINA CO LTD (00857) 6,600 1,698 4,902 389,473 195,519 193,954 34
PEN XPENG (09868) 5,380 2,425 2,955 252,920 99,551 153,369 53
PHT PA GOODDOCTOR (01833) 766 510 256 18,141 11,893 6,248 47
PIC PICC P&C (02328) 383 148 235 16,330 7,507 8,823 29
PIN PICC GROUP (01339) 224 61 163 11,129 5,835 5,294 32
POP POP MART (09992) 47,997 21,118 26,879 814,624 296,294 518,330 45
SAN SANDS CHINA LTD (01928) 2,842 1,660 1,182 116,374 48,742 67,632 31
SBO SBP GROUP (01177) 138 27 111 15,127 7,510 7,617 40
SET SENSETIME (00020) 1,378 626 752 16,290 10,861 5,429 46
SHK SUN HUNG KAI PPT LTD (00016) 1,711 756 955 24,153 12,914 11,239 30
SHL XINYI SOLAR (00968) 839 148 691 44,157 16,187 27,970 45
SHZ SHENZHOU INTL (02313) 1,214 716 498 20,986 9,988 10,998 30
SMC SMIC (00981) 7,521 4,525 2,996 99,583 50,195 49,388 131
SNO SUNNY OPT (02382) 1,863 1,214 649 58,525 26,581 31,944 44
SNP SINOPHARM (01099) 663 215 448 13,151 6,525 6,626 25
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 82 32 50 3,924 2,077 1,847 24
TCH TENCENT HOLDINGS LTD (00700) 233,439 150,695 82,744 2,516,555 1,483,726 1,032,829 29
TIC TECHTRONIC IND (00669) 747 496 251 27,753 14,943 12,810 39
TRF TRACKER FUND OF HK (02800) 2,479 1,515 964 45,210 22,005 23,205 20
TRP TRIP.COM (09961) 1,839 804 1,035 121,008 46,179 74,829 38
VNK CHINA VANKE (02202) 778 601 177 69,722 21,204 48,518 49
WEB WB ( NIL) 0 0 0 0 0 0 27
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 25
WHG WH GROUP (00288) 337 294 43 5,072 1,825 3,247 26
WHL THE WHARF (HLDGS) LTD (00004) 125 60 65 2,075 1,271 804 39
WWC WANT WANT CHINA (00151) 208 64 144 3,695 1,609 2,086 27
WXA WUXI APPTEC (02359) 916 506 410 14,840 5,389 9,451 42
WXB WUXI BIO (02269) 4,534 2,465 2,069 114,226 56,146 58,080 45
XAB ABC ($0.001) (01288) 285 172 113 26,345 11,488 14,857 23
XBC BANK OF CHINA ($0.001) (03988) 10,226 3,367 6,859 530,697 262,953 267,744 18
XCC CCB ($0.001) (00939) 6,854 2,838 4,016 539,941 190,699 349,242 20
XIC ICBC ($0.001) (01398) 4,398 2,893 1,505 415,285 160,646 254,639 21
XPB PSBC ($0.001) (01658) 167 31 136 6,610 2,789 3,821 18
XTW CHINA TOWER ($0.001) (00788) 601 410 191 43,860 27,994 15,866 20
YZC YANKUANG ENERGY (01171) 636 367 269 51,613 21,417 30,196 44
ZAO ZA ONLINE (06060) 196 101 95 11,063 6,555 4,508 38
ZJG ZIJIN GOLD INTL (02259) 866 472 394 33,399 18,119 15,280 56
ZJM ZIJIN MINING GROUP (02899) 5,755 3,110 2,645 142,411 45,457 96,954 41
ZSH ZHONGSHENG HLDG (00881) 432 90 342 19,137 10,089 9,048 48
TOTAL 955,112 552,728 402,384 19,145,526 9,071,659 10,073,867
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 15MAY26 470.00 16,584 0.81 40 10.80 0.30 9,045 -4.09 -83.47
C TCH 15MAY26 480.00 14,155 0.36 53 5.00 0.06 10,659 -2.14 -85.60
C TCH 28MAY26 470.00 7,370 4.45 28 14.30 4.28 6,941 -3.31 -42.65
C PAI 28MAY26 72.50 6,900 0.02 30 0.00 0.00 5,898 -0.02 -50.00
C ALB 28MAY26 140.00 6,866 3.67 42 7.20 3.67 6,920 +0.73 +24.83
C MIU 15MAY26 33.00 6,577 0.07 65 0.49 0.05 4,409 -0.07 -50.00
C TCH 28MAY26 500.00 6,568 0.73 30 4.30 1.01 20,343 -1.30 -64.04
C TCH 22MAY26 480.00 6,357 1.60 32 8.50 1.55 4,329 -2.06 -56.28
P TCH 28MAY26 460.00 6,235 12.32 27 12.82 5.20 32,846 -0.79 -6.03
C TCH 28MAY26 480.00 6,116 2.60 29 9.59 2.50 8,911 -2.52 -49.22
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 30DEC26 1,000.00 0 1.58 46 0.00 0.00 2,439 +1.55 +5,166.67
C TCH 30DEC26 990.00 0 1.62 46 0.00 0.00 43 +1.58 +3,950.00
C TCH 30DEC26 980.00 0 1.65 45 0.00 0.00 17 +1.60 +3,200.00
C TCH 30DEC26 970.00 0 1.69 45 0.00 0.00 99 +1.63 +2,716.67
C TCH 30DEC26 960.00 0 1.72 44 0.00 0.00 41 +1.65 +2,357.14
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P ALB 15MAY26 125.00 620 0.01 75 0.31 0.04 2,514 -1.19 -99.17
P TCH 15MAY26 430.00 333 0.01 40 0.11 0.04 1,497 -0.93 -98.94
P ALB 15MAY26 127.50 307 0.02 67 0.10 0.06 1,548 -1.83 -98.92
P ALB 15MAY26 122.50 178 0.01 88 0.05 0.02 2,008 -0.71 -98.61
P ALB 15MAY26 120.00 124 0.01 102 0.04 0.01 1,525 -0.43 -97.73
* 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$ 17.65
28MAY26 9.75 C 0.00 0.00 0.00 7.95 -0.17 156 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.70 -0.17 150 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 7.20 -0.17 139 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.70 -0.17 127 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.20 -0.17 117 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.70 -0.17 106 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.21 -0.16 101 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.71 -0.16 91 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.21 -0.16 81 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.71 -0.16 72 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.21 -0.17 62 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.66 -0.22 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.17 -0.21 30 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.67 -0.21 23 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 1.17 -0.21 16 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.71 -0.20 18 0 103 -1
28MAY26 17.50 C 0.00 0.00 0.00 0.34 -0.17 18 0 101 0
28MAY26 18.00 C 0.22 0.22 0.21 0.13 -0.09 18 4 227 0
28MAY26 18.50 C 0.08 0.08 0.08 0.04 -0.04 19 15 153 +15
28MAY26 19.00 C 0.03 0.03 0.03 0.01 -0.02 20 15 15 +15
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 8.69 -0.20 80 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.45 -0.19 84 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.20 -0.19 80 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.95 -0.19 76 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.71 -0.18 78 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.21 -0.19 71 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.71 -0.19 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.20 -0.20 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.70 -0.20 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.21 -0.19 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.71 -0.19 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.22 -0.19 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.73 -0.18 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.22 -0.19 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.70 -0.21 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.21 -0.21 18 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.72 -0.21 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.25 -0.21 15 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.84 -0.20 15 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.53 -0.15 16 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.30 -0.10 17 0 25 0
29JUN26 18.50 C 0.22 0.22 0.19 0.16 -0.07 17 30 145 0
29JUN26 19.00 C 0.09 0.10 0.09 0.08 -0.04 18 30 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 19 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 7.71 -0.21 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.22 -0.20 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.71 -0.21 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.22 -0.20 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.73 -0.20 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.24 -0.19 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.73 -0.20 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.23 -0.20 25 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.75 -0.19 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.26 -0.15 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.74 -0.21 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.26 -0.20 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.80 -0.20 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.37 -0.19 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.97 -0.17 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.67 -0.13 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.44 -0.10 17 0 20 0
30JUL26 18.50 C 0.27 0.27 0.27 0.28 -0.07 17 15 25 +15
30JUL26 19.00 C 0.18 0.18 0.18 0.16 -0.06 17 15 15 +15
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.04 17 0 5 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 11.00 C 0.00 0.00 0.00 6.72 -0.22 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.24 -0.21 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.73 -0.22 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.24 -0.21 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.75 -0.21 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.25 -0.18 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.77 -0.17 21 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.27 -0.14 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.79 -0.20 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.32 -0.20 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.88 -0.18 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.48 -0.16 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.10 -0.15 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.80 -0.12 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.57 -0.08 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.39 -0.07 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.27 -0.04 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.17 -0.03 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 7.97 -0.24 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.71 -0.25 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.22 -0.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.74 -0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.24 -0.23 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.74 -0.21 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.26 -0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.76 -0.20 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.28 -0.15 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.77 -0.17 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.31 -0.10 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.84 -0.15 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.39 -0.19 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 -0.17 18 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.58 -0.16 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 -0.13 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 -0.15 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.68 -0.09 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.49 -0.07 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.06 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 -0.04 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 0.00 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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 - 30 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 7.98 -0.26 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.75 -0.24 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.26 -0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.76 -0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.27 -0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.78 -0.17 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.28 -0.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.76 -0.20 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.32 -0.11 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.85 -0.10 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.38 -0.10 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.94 -0.09 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.51 -0.17 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.11 -0.16 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.75 -0.14 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.42 -0.08 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.12 -0.12 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.89 -0.07 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 -0.06 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.55 -0.04 18 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.41 -0.05 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 -0.04 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 7.98 -0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.75 -0.24 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.26 -0.24 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.76 -0.18 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.28 -0.19 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.78 -0.17 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.29 -0.16 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.80 -0.16 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.33 -0.16 15 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.86 -0.10 16 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.41 -0.15 17 0 0 0
30MAR27 15.00 C 3.00 3.00 3.00 2.98 -0.10 18 10 10 +10
30MAR27 15.50 C 0.00 0.00 0.00 2.57 -0.18 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.20 -0.16 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.85 -0.10 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.55 -0.08 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.27 -0.15 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.03 -0.09 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.85 -0.06 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 -0.06 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 -0.06 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 -0.05 18 0 0 0
30MAR27 21.00 C 0.36 0.36 0.36 0.27 -0.04 18 37 37 +37
30MAR27 22.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
TOTAL CALL 171 2,761 +106
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 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 55 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 41 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 81 0
28MAY26 16.50 P 0.02 0.02 0.02 0.01 0.00 19 160 295 +160
28MAY26 17.00 P 0.05 0.07 0.05 0.05 +0.01 19 129 277 +127
28MAY26 17.50 P 0.11 0.19 0.11 0.19 +0.05 19 63 189 +63
28MAY26 18.00 P 0.37 0.37 0.37 0.48 +0.12 20 15 30 +15
28MAY26 18.50 P 0.00 0.00 0.00 0.87 +0.17 18 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.35 +0.20 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.85 +0.21 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.35 +0.21 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.35 +0.15 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.35 +0.15 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.35 +0.15 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.35 +0.15 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.35 +0.14 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.35 +0.14 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.35 +0.14 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.35 - 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 68 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 48 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 39 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 341 0
29JUN26 15.50 P 0.02 0.02 0.02 0.01 0.00 18 1 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 124 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.02 17 0 225 0
29JUN26 17.00 P 0.19 0.19 0.19 0.17 +0.04 17 1 139 +1
29JUN26 17.50 P 0.00 0.00 0.00 0.35 +0.07 17 0 13 0
29JUN26 18.00 P 0.60 0.60 0.60 0.63 +0.12 18 2 25 +2
29JUN26 18.50 P 0.00 0.00 0.00 0.98 +0.14 18 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.38 +0.17 17 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.85 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.35 +0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.35 +0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.35 +0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.35 +0.15 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.35 +0.14 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.35 +0.14 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.35 +0.14 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.35 - 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 48 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 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.27 +0.05 17 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.46 +0.08 17 0 30 0
30JUL26 18.00 P 0.78 0.78 0.78 0.73 +0.10 17 15 15 +15
30JUL26 18.50 P 0.00 0.00 0.00 1.07 +0.13 18 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.44 +0.16 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.88 +0.19 17 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.35 +0.20 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.35 +0.14 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.35 +0.14 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.35 +0.14 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.35 +0.14 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.35 +0.14 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.35 +0.14 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.35 - 0 0 0 -
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28AUG26 15.50 P 0.08 0.08 0.08 0.06 +0.02 18 15 15 +15
28AUG26 16.00 P 0.14 0.14 0.14 0.12 +0.03 18 15 15 +15
28AUG26 16.50 P 0.23 0.23 0.23 0.22 +0.06 18 195 195 +195
28AUG26 17.00 P 0.38 0.38 0.38 0.36 +0.07 18 15 15 +15
28AUG26 17.50 P 0.00 0.00 0.00 0.57 +0.10 18 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.84 +0.13 18 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.17 +0.17 19 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.55 +0.18 19 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.92 +0.19 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.37 +0.20 17 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.35 +0.14 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.35 +0.14 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.35 +0.14 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.35 +0.14 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.35 +0.14 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.35 +0.14 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.35 - 0 0 0 -
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 1 0
29SEP26 15.00 P 0.08 0.08 0.08 0.05 +0.01 18 25 25 +25
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.03 18 0 4 0
29SEP26 16.00 P 0.19 0.19 0.19 0.17 +0.04 18 15 38 +15
29SEP26 16.50 P 0.00 0.00 0.00 0.28 +0.06 18 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 +0.08 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 +0.10 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.92 +0.13 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.24 +0.15 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.61 +0.17 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.02 +0.19 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.40 +0.20 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.35 +0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.35 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.35 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.35 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.35 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.35 +0.14 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.35 +0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.35 - 0 0 0 -
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 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 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 +0.03 18 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 +0.05 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 +0.07 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 +0.08 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 +0.10 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.00 +0.10 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.28 +0.11 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.58 +0.10 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.95 +0.14 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.36 +0.16 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.71 +0.16 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.62 +0.14 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.54 +0.12 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.48 +0.12 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.44 +0.12 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.40 +0.12 19 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.37 +0.12 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.35 +0.12 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.35 - 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 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 +0.02 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 +0.03 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.25 +0.03 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 +0.05 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 +0.06 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.88 +0.09 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 +0.07 18 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.40 +0.09 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.69 +0.07 18 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.08 +0.13 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.46 +0.15 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.85 +0.15 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.70 +0.15 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.58 +0.11 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.52 +0.12 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.46 +0.13 20 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.41 +0.12 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.38 +0.12 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.35 +0.12 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.35 - 0 0 0 -
TOTAL PUT 666 3,361 +663
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$ 45.50
28MAY26 23.00 C 21.43 22.56 21.42 22.52 +1.90 108 18 94 +18
28MAY26 24.00 C 0.00 0.00 0.00 21.62 +2.00 173 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 20.52 +1.90 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.52 +1.90 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.52 +1.90 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.58 +1.95 124 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.52 +1.89 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.77 +2.14 141 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 14.53 +1.90 74 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 13.53 +1.90 67 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 12.53 +1.89 59 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 11.54 +1.90 64 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 10.55 +1.89 63 0 265 0
28MAY26 36.00 C 0.00 0.00 0.00 9.57 +1.88 63 0 223 0
28MAY26 37.00 C 7.51 7.51 7.51 8.61 +1.86 63 1 159 0
28MAY26 38.00 C 7.24 7.24 7.00 7.56 +1.55 48 11 238 -2
28MAY26 39.00 C 5.40 5.40 5.40 6.76 +1.78 63 10 389 -10
28MAY26 40.00 C 4.65 4.80 4.65 5.75 +1.58 55 4 290 -4
28MAY26 41.00 C 4.64 4.77 4.03 4.93 +1.49 57 52 356 -32
28MAY26 42.00 C 3.30 3.30 3.30 4.32 +1.59 64 21 305 -21
28MAY26 43.00 C 2.80 3.55 2.72 3.52 +1.32 60 37 614 -15
28MAY26 44.00 C 2.43 2.93 2.15 2.91 +1.22 61 174 819 -23
28MAY26 45.00 C 1.86 2.44 1.66 2.38 +1.02 61 790 630 +359
28MAY26 46.00 C 1.58 2.02 1.37 1.92 +0.90 62 491 436 +132
28MAY26 47.00 C 1.38 1.60 1.10 1.54 +0.79 62 269 411 +119
28MAY26 48.00 C 1.01 1.29 1.01 1.25 +0.71 64 79 60 -7
28MAY26 49.00 C 0.80 1.11 0.67 0.99 +0.60 65 100 136 +25
28MAY26 50.00 C 0.75 0.89 0.54 0.75 - 64 144 76 -
28MAY26 52.50 C 0.36 0.50 0.29 0.36 - 64 172 141 -
28MAY26 55.00 C 0.31 0.31 0.31 0.16 - 64 20 20 -
28MAY26 57.50 C 0.16 0.16 0.16 0.07 - 64 2 2 -
29JUN26 23.00 C 0.00 0.00 0.00 22.52 +1.90 76 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 21.62 +2.00 107 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.52 +1.90 0 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 19.52 +1.90 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.52 +1.90 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.58 +1.95 78 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.53 +1.90 60 0 0 0
29JUN26 30.00 C 15.00 15.00 15.00 15.77 +2.14 85 2 61 0
29JUN26 31.00 C 0.00 0.00 0.00 14.54 +1.90 56 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 13.56 +1.89 56 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 12.80 +2.10 70 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 11.58 +1.94 50 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 10.66 +1.92 52 0 451 0
29JUN26 36.00 C 0.00 0.00 0.00 9.71 +1.76 50 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 9.23 +2.05 63 0 127 0
29JUN26 38.00 C 0.00 0.00 0.00 8.39 +1.98 62 0 274 0
29JUN26 39.00 C 0.00 0.00 0.00 7.22 +1.70 52 0 133 0
29JUN26 40.00 C 5.88 5.88 5.70 6.44 +1.56 51 3 184 -1
29JUN26 41.00 C 5.17 5.20 5.17 5.91 +1.54 54 18 271 +12
29JUN26 42.00 C 0.00 0.00 0.00 5.17 +1.21 53 0 107 0
29JUN26 43.00 C 3.79 3.82 3.66 4.60 +1.25 53 74 113 0
29JUN26 44.00 C 3.19 4.18 3.19 4.08 +1.20 53 140 103 -3
29JUN26 45.00 C 3.00 3.66 2.69 3.59 +1.17 54 361 658 +164
29JUN26 46.00 C 3.04 3.27 2.32 3.17 +0.99 54 298 376 -9
29JUN26 47.00 C 2.37 2.77 2.33 2.76 +0.91 54 97 173 -6
29JUN26 48.00 C 1.91 2.47 1.75 2.42 +0.86 54 113 129 -26
29JUN26 49.00 C 1.64 2.16 1.64 2.11 +0.79 55 94 350 -2
29JUN26 50.00 C 1.50 1.85 1.49 1.83 +0.74 55 206 224 +111
29JUN26 52.50 C 1.13 1.35 0.93 1.29 +0.60 56 123 162 +83
29JUN26 55.00 C 0.72 0.94 0.67 0.87 +0.45 56 144 176 +132
29JUN26 57.50 C 0.50 0.61 0.50 0.57 +0.32 56 2 17 +2
29JUN26 60.00 C 0.30 0.46 0.30 0.37 +0.23 56 55 61 +55
29JUN26 62.50 C 0.36 0.36 0.36 0.24 +0.16 56 10 17 +10
29JUN26 65.00 C 0.24 0.26 0.24 0.15 +0.10 56 10 14 +10
29JUN26 67.50 C 0.14 0.20 0.14 0.09 +0.06 56 14 44 +14
29JUN26 70.00 C 0.00 0.00 0.00 0.06 +0.04 56 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 21.62 +2.00 84 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 20.52 +1.90 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 19.52 +1.90 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 18.52 +1.89 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 17.58 +1.95 62 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 16.54 +1.89 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 15.77 +2.10 65 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 14.61 +1.97 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.73 +2.01 55 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 12.80 +1.89 54 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 11.84 +1.81 51 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 11.30 +2.08 58 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.23 +1.79 52 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 9.52 +1.84 54 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 8.77 +1.77 53 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 7.85 +1.51 50 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 7.20 +1.48 50 0 274 0
30JUL26 41.00 C 5.80 5.80 5.80 6.72 +1.58 53 10 232 +6
30JUL26 42.00 C 0.00 0.00 0.00 6.33 +1.64 55 0 183 0
30JUL26 43.00 C 4.72 4.72 4.54 5.73 +1.51 55 20 251 +13
30JUL26 44.00 C 4.03 5.09 4.03 4.98 +1.25 52 190 301 +54
30JUL26 45.00 C 4.13 4.60 3.62 4.53 +1.19 52 322 272 +47
30JUL26 46.00 C 3.43 4.16 3.38 4.08 +1.13 52 382 196 +57
30JUL26 47.00 C 2.93 3.75 2.78 3.67 +1.06 52 337 194 +143
30JUL26 48.00 C 2.70 3.35 2.49 3.30 +1.00 52 205 75 -15
30JUL26 49.00 C 2.47 3.01 2.46 2.96 +0.95 52 237 221 +102
30JUL26 50.00 C 2.23 2.70 2.08 2.66 - 53 271 102 -
30JUL26 52.50 C 1.75 2.07 1.57 2.03 - 53 265 188 -
30JUL26 55.00 C 1.27 1.55 1.21 1.53 - 53 166 164 -
30JUL26 57.50 C 0.95 1.14 0.86 1.13 - 53 46 31 -
28AUG26 27.00 C 0.00 0.00 0.00 18.59 +1.93 56 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 17.88 +2.18 66 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 16.64 +1.93 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 15.77 +1.95 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 14.79 +1.84 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 13.92 +1.82 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.06 +1.77 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.12 +1.62 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.86 +2.13 59 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 10.78 +1.79 53 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 9.97 +1.68 52 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 9.25 +1.63 52 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 8.56 +1.49 51 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 7.89 +1.39 51 0 132 0
28AUG26 41.00 C 0.00 0.00 0.00 7.25 +1.32 50 0 92 0
28AUG26 42.00 C 0.00 0.00 0.00 6.72 +1.27 51 0 86 0
28AUG26 43.00 C 5.27 5.45 5.27 6.30 +1.36 52 23 102 -8
28AUG26 44.00 C 4.85 5.77 4.85 5.78 +1.25 52 39 79 -4
28AUG26 45.00 C 5.06 5.29 4.45 5.31 +1.20 52 202 179 +128
28AUG26 46.00 C 3.94 4.91 3.94 4.86 +1.12 52 111 159 +73
28AUG26 47.00 C 4.25 4.43 4.15 4.46 +1.11 52 158 478 +19
28AUG26 48.00 C 3.24 4.05 3.24 4.08 +1.01 52 158 131 +92
28AUG26 49.00 C 3.68 3.70 3.45 3.73 - 52 96 62 -
28AUG26 50.00 C 3.25 3.28 2.65 3.41 - 52 90 49 -
28AUG26 52.50 C 2.48 2.51 2.36 2.73 - 53 82 44 -
28AUG26 55.00 C 0.00 0.00 0.00 2.18 - 53 0 0 -
28AUG26 57.50 C 1.42 1.42 1.42 1.67 - 52 15 15 -
29SEP26 23.00 C 0.00 0.00 0.00 22.52 +1.90 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.72 +2.08 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.55 +1.89 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.54 +1.87 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.59 +1.86 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.89 +2.03 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.83 +1.86 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.12 +2.02 56 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 15.12 +1.86 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.35 +1.89 53 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 13.53 +1.86 53 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 12.68 +1.68 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 11.96 +1.78 52 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 11.22 +1.68 52 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 10.41 +1.60 50 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 9.86 +1.69 52 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 9.21 +1.64 52 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 8.58 +1.56 51 0 337 0
29SEP26 41.00 C 0.00 0.00 0.00 7.99 +1.52 51 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 7.45 +1.41 51 0 95 0
29SEP26 43.00 C 0.00 0.00 0.00 6.92 +1.32 51 0 27 0
29SEP26 44.00 C 5.60 5.60 5.60 6.40 +1.25 51 1 27 0
29SEP26 45.00 C 5.31 5.99 5.15 5.92 +1.24 51 45 34 +4
29SEP26 46.00 C 4.80 5.54 4.67 5.50 +1.15 51 31 19 +2
29SEP26 47.00 C 4.82 5.13 4.79 5.09 +1.09 51 44 114 +30
29SEP26 48.00 C 4.45 4.67 4.44 4.71 +1.04 51 35 43 +35
29SEP26 49.00 C 4.10 4.29 4.10 4.36 +0.99 51 37 38 +33
29SEP26 50.00 C 3.78 3.92 3.77 4.01 +0.92 51 67 220 +30
29SEP26 52.50 C 3.08 3.08 3.08 3.29 +0.83 51 37 188 +37
29SEP26 55.00 C 2.20 2.43 2.20 2.69 +0.84 51 16 39 +12
29SEP26 57.50 C 0.00 0.00 0.00 2.20 +0.68 51 0 35 0
29SEP26 60.00 C 1.48 1.70 1.48 1.76 +0.57 51 8 29 +8
29SEP26 62.50 C 0.00 0.00 0.00 1.41 +0.49 51 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.13 +0.38 51 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.91 +0.33 51 0 50 0
29SEP26 70.00 C 0.78 0.80 0.78 0.74 +0.29 52 2 112 +1
30DEC26 23.00 C 0.00 0.00 0.00 22.79 +1.91 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.76 +1.76 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.80 +1.72 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.97 +1.74 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.13 +1.75 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.58 +2.09 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.67 +1.94 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.57 +1.63 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.97 +1.80 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.29 +1.87 52 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 14.49 +1.78 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.88 +1.87 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.19 +1.85 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.39 +1.69 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.59 +1.49 48 0 2 0
30DEC26 38.00 C 10.78 10.78 10.78 11.19 +1.68 50 2 22 0
30DEC26 39.00 C 0.00 0.00 0.00 10.57 +1.63 50 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 10.00 +1.51 50 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 9.46 +1.56 50 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 8.90 +1.48 50 0 25 0
30DEC26 43.00 C 0.00 0.00 0.00 8.41 +1.34 49 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 7.93 +1.29 49 0 2 0
30DEC26 45.00 C 6.81 6.81 6.81 7.44 +1.21 49 15 10 -13
30DEC26 46.00 C 0.00 0.00 0.00 7.03 +1.19 49 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 6.61 +1.14 49 0 7 0
30DEC26 48.00 C 5.45 5.45 5.45 6.23 +1.08 49 1 32 +1
30DEC26 49.00 C 5.05 5.69 5.05 5.87 +1.04 49 7 68 +7
30DEC26 50.00 C 4.83 5.53 4.83 5.54 - 49 11 11 -
30DEC26 52.50 C 4.46 4.46 4.46 4.78 - 49 60 60 -
30DEC26 55.00 C 0.00 0.00 0.00 4.10 - 49 0 0 -
30DEC26 57.50 C 0.00 0.00 0.00 3.53 - 50 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 23.19 +1.89 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.30 +1.88 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.59 +1.99 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 20.50 +1.72 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 19.98 +2.01 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 18.96 +1.78 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.42 +2.02 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.63 +1.97 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.91 +1.96 52 0 0 0
30MAR27 32.00 C 16.00 16.00 16.00 16.17 +1.92 51 16 0 -16
30MAR27 33.00 C 0.00 0.00 0.00 15.38 +1.81 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.61 +1.68 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.97 +1.68 49 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 13.39 +1.69 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.78 +1.66 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.92 +1.36 47 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 11.45 +1.40 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 11.07 +1.55 49 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 10.54 +1.51 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.85 +1.28 47 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 9.57 +1.41 48 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 8.90 +1.08 47 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 8.65 +1.24 48 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 8.23 +1.20 48 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 7.83 +1.17 48 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 7.45 +1.13 48 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 7.08 +1.09 48 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 6.85 - 49 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 5.96 - 48 0 0 -
30MAR27 55.00 C 5.28 5.28 5.28 5.24 - 48 10 10 -
30MAR27 57.50 C 4.40 4.60 4.40 4.70 - 49 2 2 -
TOTAL CALL 8,031 22,929 +1,963
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 241 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 377 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 329 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 350 0
28MAY26 35.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 290 0
28MAY26 36.00 P 0.10 0.10 0.09 0.07 -0.03 64 5 177 +5
28MAY26 37.00 P 0.16 0.16 0.16 0.12 -0.05 64 2 309 0
28MAY26 38.00 P 0.18 0.22 0.18 0.19 -0.10 63 17 200 -2
28MAY26 39.00 P 0.37 0.37 0.30 0.32 -0.14 64 16 186 +1
28MAY26 40.00 P 0.48 0.49 0.45 0.48 -0.21 64 23 288 +2
28MAY26 41.00 P 0.75 0.75 0.62 0.69 -0.30 64 27 154 +27
28MAY26 42.00 P 0.80 1.22 0.80 0.93 -0.40 63 71 150 +63
28MAY26 43.00 P 1.60 1.63 1.22 1.31 -0.47 65 192 189 -53
28MAY26 44.00 P 2.01 2.05 1.56 1.73 -0.67 65 170 222 +47
28MAY26 45.00 P 2.12 2.78 2.12 2.22 -0.82 65 286 166 +136
28MAY26 46.00 P 2.97 3.14 2.72 2.79 -0.85 66 235 175 +175
28MAY26 47.00 P 3.21 3.21 3.21 3.42 -0.98 66 15 15 +15
28MAY26 48.00 P 0.00 0.00 0.00 4.12 -1.09 67 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 4.87 -1.19 68 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.67 - 69 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 7.87 - 74 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 10.08 - 73 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 12.44 - 73 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29JUN26 28.00 P 0.06 0.07 0.06 0.02 0.00 56 10 66 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 100 0
29JUN26 30.00 P 0.09 0.10 0.09 0.05 -0.01 55 20 174 -16
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 280 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 -0.01 56 0 380 0
29JUN26 33.00 P 0.22 0.25 0.22 0.18 -0.03 56 17 634 0
29JUN26 34.00 P 0.00 0.00 0.00 0.26 -0.05 56 0 290 0
29JUN26 35.00 P 0.41 0.41 0.38 0.37 -0.06 56 34 364 +28
29JUN26 36.00 P 0.59 0.59 0.50 0.50 -0.09 56 3 1,436 +2
29JUN26 37.00 P 0.64 0.64 0.64 0.66 -0.14 56 1 243 +1
29JUN26 38.00 P 0.97 0.97 0.97 0.87 -0.18 56 1 395 +1
29JUN26 39.00 P 1.11 1.18 1.08 1.12 -0.21 56 52 296 +7
29JUN26 40.00 P 1.32 1.37 1.32 1.39 -0.27 56 16 416 -16
29JUN26 41.00 P 1.90 1.90 1.56 1.71 -0.26 56 45 119 0
29JUN26 42.00 P 1.93 2.15 1.80 2.07 -0.32 56 81 160 +81
29JUN26 43.00 P 2.82 2.82 2.30 2.47 -0.47 56 81 198 +36
29JUN26 44.00 P 3.18 3.18 2.74 2.96 -0.55 56 127 154 +87
29JUN26 45.00 P 3.73 3.81 3.31 3.44 -0.67 56 142 122 +30
29JUN26 46.00 P 3.96 4.36 3.88 4.00 -0.76 56 130 58 +40
29JUN26 47.00 P 4.67 4.90 4.48 4.61 -0.85 56 58 28 +28
29JUN26 48.00 P 5.10 5.31 5.10 5.26 -0.87 56 36 36 +2
29JUN26 49.00 P 0.00 0.00 0.00 5.88 -1.01 56 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.54 -1.36 55 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 8.23 -1.80 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.74 -1.54 59 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 12.97 -1.62 61 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.54 -1.47 70 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.67 -1.75 65 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.03 -1.88 64 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.27 -2.12 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.99 -1.91 72 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.40 -1.98 70 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 0.00 53 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.08 0.00 53 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.12 0.00 53 0 3 0
30JUL26 30.00 P 0.24 0.24 0.24 0.17 0.00 53 2 50 -2
30JUL26 31.00 P 0.00 0.00 0.00 0.24 -0.01 53 0 18 0
30JUL26 32.00 P 0.00 0.00 0.00 0.32 -0.03 53 0 27 0
30JUL26 33.00 P 0.00 0.00 0.00 0.44 -0.02 53 0 134 0
30JUL26 34.00 P 0.00 0.00 0.00 0.57 -0.05 53 0 76 0
30JUL26 35.00 P 0.82 0.82 0.82 0.73 -0.08 53 5 70 -5
30JUL26 36.00 P 0.00 0.00 0.00 0.93 -0.09 53 0 311 0
30JUL26 37.00 P 1.10 1.21 1.09 1.15 -0.14 53 79 168 +29
30JUL26 38.00 P 1.38 1.47 1.38 1.35 -0.24 52 27 204 -21
30JUL26 39.00 P 1.60 1.60 1.60 1.71 -0.23 54 8 219 +8
30JUL26 40.00 P 2.18 2.18 2.18 2.06 -0.27 54 1 328 0
30JUL26 41.00 P 2.59 2.59 2.35 2.42 -0.27 54 36 150 +15
30JUL26 42.00 P 3.02 3.02 2.74 2.82 -0.30 53 86 279 +49
30JUL26 43.00 P 3.50 3.50 3.03 3.26 -0.49 54 209 149 -1
30JUL26 44.00 P 3.70 3.89 3.49 3.74 -0.39 53 248 184 +79
30JUL26 45.00 P 4.02 4.53 4.02 4.25 -0.57 53 261 122 +62
30JUL26 46.00 P 4.71 5.18 4.52 4.82 -0.65 53 261 69 +39
30JUL26 47.00 P 5.65 5.76 5.10 5.41 -0.82 54 234 138 +133
30JUL26 48.00 P 5.88 6.34 5.88 6.02 -0.93 53 103 73 +73
30JUL26 49.00 P 6.55 6.74 6.55 6.69 -0.99 54 22 22 +22
30JUL26 50.00 P 0.00 0.00 0.00 7.47 - 55 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 9.36 - 56 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 11.33 - 56 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 13.25 - 53 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.19 -0.02 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.26 -0.03 53 0 46 0
28AUG26 30.00 P 0.00 0.00 0.00 0.34 -0.05 53 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.46 -0.05 53 0 20 0
28AUG26 32.00 P 0.63 0.63 0.63 0.58 -0.09 53 1 30 -1
28AUG26 33.00 P 0.00 0.00 0.00 0.74 -0.07 53 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.89 -0.13 53 0 37 0
28AUG26 35.00 P 0.00 0.00 0.00 1.10 -0.19 52 0 90 0
28AUG26 36.00 P 1.33 1.33 1.33 1.36 -0.21 53 15 33 +15
28AUG26 37.00 P 1.59 1.59 1.59 1.65 -0.23 53 15 80 +15
28AUG26 38.00 P 2.02 2.02 1.87 1.94 -0.28 53 45 93 +15
28AUG26 39.00 P 2.08 2.28 2.08 2.30 -0.29 53 105 158 +45
28AUG26 40.00 P 2.71 2.71 2.52 2.66 -0.30 54 42 176 +24
28AUG26 41.00 P 2.97 3.02 2.80 3.03 -0.36 53 131 163 +29
28AUG26 42.00 P 3.60 3.60 3.31 3.48 -0.39 53 94 149 +59
28AUG26 43.00 P 3.91 3.91 3.82 3.91 -0.46 53 60 87 +30
28AUG26 44.00 P 4.50 4.50 4.25 4.41 -0.52 53 103 72 +28
28AUG26 45.00 P 4.67 5.17 4.67 4.96 -0.54 53 233 167 +137
28AUG26 46.00 P 5.29 5.68 5.29 5.51 -0.61 53 65 125 +35
28AUG26 47.00 P 6.36 6.41 5.96 6.07 -0.73 53 116 19 +19
28AUG26 48.00 P 6.44 7.13 6.44 6.67 -0.89 53 83 53 +53
28AUG26 49.00 P 7.33 7.39 6.93 7.52 - 55 45 45 -
28AUG26 50.00 P 0.00 0.00 0.00 8.03 - 53 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 10.03 - 56 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 11.96 - 56 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 13.70 - 53 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 35 0
29SEP26 26.00 P 0.34 0.34 0.34 0.17 -0.02 51 17 4 -14
29SEP26 27.00 P 0.40 0.40 0.40 0.23 -0.03 52 17 5 -17
29SEP26 28.00 P 0.00 0.00 0.00 0.31 -0.04 51 0 39 0
29SEP26 29.00 P 0.57 0.57 0.57 0.40 -0.06 51 8 131 -8
29SEP26 30.00 P 0.00 0.00 0.00 0.53 -0.06 52 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.66 -0.09 52 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.83 -0.07 52 0 433 0
29SEP26 33.00 P 1.08 1.08 1.08 1.01 -0.14 52 2 565 0
29SEP26 34.00 P 0.00 0.00 0.00 1.23 -0.16 52 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.46 -0.21 52 0 304 0
29SEP26 36.00 P 0.00 0.00 0.00 1.75 -0.21 52 0 311 0
29SEP26 37.00 P 2.15 2.15 2.12 2.04 -0.28 52 2 747 0
29SEP26 38.00 P 0.00 0.00 0.00 2.38 -0.31 52 0 88 0
29SEP26 39.00 P 2.90 2.90 2.90 2.74 -0.31 52 1 42 0
29SEP26 40.00 P 0.00 0.00 0.00 3.13 -0.37 52 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 3.53 -0.38 52 0 71 0
29SEP26 42.00 P 4.10 4.10 3.92 3.97 -0.42 52 3 6 +3
29SEP26 43.00 P 4.49 4.49 4.49 4.47 -0.43 52 1 16 +1
29SEP26 44.00 P 5.00 5.00 5.00 4.96 -0.49 52 10 25 +10
29SEP26 45.00 P 0.00 0.00 0.00 5.49 -0.54 52 0 0 0
29SEP26 46.00 P 5.92 5.92 5.92 6.01 -0.63 51 15 61 +15
29SEP26 47.00 P 6.58 6.58 6.58 6.62 -0.67 52 15 15 +15
29SEP26 48.00 P 7.01 7.57 7.01 7.24 -0.81 52 30 30 +30
29SEP26 49.00 P 7.81 7.81 7.81 7.90 -0.87 52 15 15 +15
29SEP26 50.00 P 0.00 0.00 0.00 8.49 -1.00 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.47 -0.91 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.14 -1.25 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.12 -1.36 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.15 -1.51 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.26 -1.64 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.47 -1.74 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.78 -1.78 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.12 -1.85 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.02 50 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.03 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.46 -0.05 50 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.59 -0.05 50 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.72 -0.08 50 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 0.89 -0.09 50 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 1.07 -0.11 50 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.28 -0.13 50 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.51 -0.15 50 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 1.76 -0.19 50 0 68 0
30DEC26 34.00 P 2.07 2.07 2.07 2.06 -0.19 50 1 61 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.36 -0.24 50 0 41 0
30DEC26 36.00 P 2.56 2.56 2.56 2.68 -0.27 50 1 228 -1
30DEC26 37.00 P 0.00 0.00 0.00 3.01 -0.29 50 0 47 0
30DEC26 38.00 P 3.33 3.33 3.33 3.40 -0.32 50 1 15 0
30DEC26 39.00 P 0.00 0.00 0.00 3.78 -0.36 50 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.20 -0.39 50 0 21 0
30DEC26 41.00 P 4.60 4.60 4.60 4.63 -0.40 50 1 11 +1
30DEC26 42.00 P 0.00 0.00 0.00 5.09 -0.48 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.59 -0.47 49 0 1,250 0
30DEC26 44.00 P 0.00 0.00 0.00 6.14 -0.47 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.68 -0.53 50 0 6 0
30DEC26 46.00 P 7.34 7.34 7.34 7.24 -0.56 49 15 30 +15
30DEC26 47.00 P 0.00 0.00 0.00 7.79 -0.67 49 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 8.42 -0.70 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.06 -0.80 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.71 - 49 0 0 -
30DEC26 52.50 P 0.00 0.00 0.00 11.37 - 49 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 13.40 - 51 0 0 -
30DEC26 57.50 P 0.00 0.00 0.00 15.13 - 50 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.04 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.49 -0.06 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 -0.06 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.75 -0.09 48 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.92 -0.10 48 0 78 0
30MAR27 28.00 P 1.18 1.18 1.18 1.10 -0.11 48 1 39 -1
30MAR27 29.00 P 0.00 0.00 0.00 1.30 -0.15 48 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.54 -0.14 48 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 1.78 -0.19 48 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.06 -0.21 48 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.30 -0.27 48 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.59 -0.35 48 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.92 -0.38 48 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 3.27 -0.41 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.63 -0.39 48 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 4.03 -0.41 48 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 4.55 -0.33 48 0 0 0
30MAR27 40.00 P 4.80 4.80 4.80 5.00 -0.40 48 1 8 +1
30MAR27 41.00 P 0.00 0.00 0.00 5.47 -0.42 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.96 -0.47 48 0 0 0
30MAR27 43.00 P 6.30 6.30 6.30 6.44 -0.51 48 5 5 -5
30MAR27 44.00 P 0.00 0.00 0.00 6.96 -0.49 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.51 -0.52 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.04 -0.60 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.63 -0.64 47 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.28 -0.64 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.91 -0.77 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.56 - 48 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 12.15 - 47 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 14.17 - 49 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 16.07 - 49 0 0 -
TOTAL PUT 4,810 21,772 +1,771
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 20.34
28MAY26 15.00 C 0.00 0.00 0.00 5.35 -0.19 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.86 -0.18 56 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.36 -0.18 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.86 -0.18 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.36 -0.18 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.86 -0.18 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.36 -0.19 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.88 -0.18 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.42 -0.18 29 0 2 0
28MAY26 19.50 C 1.03 1.06 1.03 1.00 -0.20 28 30 75 +15
28MAY26 20.00 C 0.69 0.76 0.62 0.65 -0.18 28 75 314 -25
28MAY26 21.00 C 0.22 0.23 0.22 0.22 -0.09 29 44 449 0
28MAY26 22.00 C 0.06 0.06 0.06 0.05 -0.04 29 42 1,559 +42
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.86 -0.18 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.35 -0.19 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.86 -0.18 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.86 -0.18 0 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 3.36 -0.19 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.87 -0.18 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.39 -0.18 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.93 -0.17 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 1.51 -0.16 29 0 31 0
29JUN26 19.50 C 1.25 1.25 1.16 1.14 -0.17 30 150 194 -68
29JUN26 20.00 C 0.00 0.00 0.00 0.84 -0.14 30 0 217 0
29JUN26 21.00 C 0.00 0.00 0.00 0.41 -0.09 30 0 3,540 0
29JUN26 22.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 774 0
29JUN26 23.00 C 0.16 0.16 0.13 0.08 -0.02 30 130 580 +100
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.36 -0.18 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.86 -0.18 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.36 -0.18 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.36 -0.19 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.89 -0.19 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.44 -0.18 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.02 -0.18 31 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 1.65 -0.17 31 0 8 0
30JUL26 19.50 C 0.00 0.00 0.00 1.35 -0.15 32 0 105 0
30JUL26 20.00 C 1.12 1.12 1.06 1.09 -0.13 32 67 527 +60
30JUL26 21.00 C 0.71 0.71 0.71 0.68 -0.10 32 15 158 +15
30JUL26 22.00 C 0.45 0.47 0.45 0.41 -0.08 31 19 108 +18
30JUL26 23.00 C 0.00 0.00 0.00 0.24 -0.05 31 0 79 0
30JUL26 24.00 C 0.20 0.20 0.20 0.13 -0.04 31 4 109 +4
30JUL26 25.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.36 -0.18 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.86 -0.18 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.36 -0.19 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.40 -0.15 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.95 -0.17 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.53 -0.17 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.15 -0.16 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.82 -0.15 32 0 15 0
28AUG26 19.50 C 1.58 1.58 1.58 1.57 -0.15 33 15 45 +15
28AUG26 20.00 C 1.29 1.36 1.29 1.33 -0.12 33 41 131 +41
28AUG26 21.00 C 0.96 0.96 0.96 0.93 -0.10 33 15 145 +15
28AUG26 22.00 C 0.68 0.68 0.68 0.63 -0.08 33 3 18 +3
28AUG26 23.00 C 0.00 0.00 0.00 0.42 -0.06 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.17 -0.04 32 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 -0.01 33 2 2 +2
28AUG26 29.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
29SEP26 15.00 C 0.00 0.00 0.00 5.36 -0.18 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.86 -0.19 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.38 -0.18 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.86 -0.19 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.43 -0.14 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.06 -0.15 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.69 -0.15 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.36 -0.13 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.06 -0.12 33 0 45 0
29SEP26 19.50 C 1.75 1.75 1.75 1.75 -0.19 32 15 95 +15
29SEP26 20.00 C 0.00 0.00 0.00 1.52 -0.10 33 0 257 0
29SEP26 21.00 C 0.00 0.00 0.00 1.14 -0.08 33 0 226 0
29SEP26 22.00 C 0.83 0.83 0.82 0.84 -0.06 33 6 216 -1
29SEP26 23.00 C 0.00 0.00 0.00 0.62 -0.04 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.45 -0.05 34 0 64 0
29SEP26 25.00 C 0.00 0.00 0.00 0.32 -0.04 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.03 34 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.38 -0.18 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.86 -0.22 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.38 -0.18 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.96 -0.16 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.60 -0.14 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.37 -0.14 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.06 -0.13 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.77 -0.13 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.51 -0.11 32 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 2.19 -0.11 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.97 -0.09 31 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 1.58 -0.08 32 0 199 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 -0.07 32 0 115 0
30DEC26 23.00 C 0.00 0.00 0.00 1.00 -0.05 32 0 171 0
30DEC26 24.00 C 0.81 0.81 0.81 0.81 -0.04 33 5 41 +5
30DEC26 25.00 C 0.00 0.00 0.00 0.64 -0.04 33 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 -0.04 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.01 33 0 28 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 -0.02 33 0 21 0
30DEC26 29.00 C 0.30 0.30 0.30 0.22 -0.02 33 15 30 +15
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.38 -0.18 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.95 -0.15 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.55 -0.16 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.20 -0.14 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.88 -0.14 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.57 -0.13 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.29 -0.13 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.10 -0.14 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.85 -0.12 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.53 -0.20 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.32 -0.10 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.91 -0.10 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.58 -0.09 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.32 -0.07 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 1.10 -0.06 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.91 -0.06 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.74 -0.05 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.60 -0.04 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 -0.04 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 -0.03 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.30 -0.03 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 22 0
TOTAL CALL 693 19,016 +271
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 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 49 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 37 0 167 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 406 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 0.00 31 0 341 0
28MAY26 19.00 P 0.00 0.00 0.00 0.06 0.00 29 0 626 0
28MAY26 19.50 P 0.16 0.16 0.14 0.15 +0.01 29 103 916 +33
28MAY26 20.00 P 0.32 0.33 0.30 0.31 +0.03 29 141 1,398 -14
28MAY26 21.00 P 0.82 0.92 0.79 0.87 +0.10 29 21 325 -13
28MAY26 22.00 P 0.00 0.00 0.00 1.69 +0.14 28 0 387 0
28MAY26 23.00 P 0.00 0.00 0.00 2.66 +0.17 0 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 3.73 +0.25 58 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 4.73 +0.20 69 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.73 +0.20 79 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 6.73 +0.21 88 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.72 +0.20 94 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.71 +0.19 100 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.73 +0.19 113 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.73 +0.20 120 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.72 +0.19 125 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.72 +0.19 131 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.72 +0.18 138 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.73 +0.20 147 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.72 +0.19 150 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 169 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 184 0
29JUN26 18.00 P 0.23 0.23 0.23 0.22 +0.02 30 55 309 +29
29JUN26 18.50 P 0.00 0.00 0.00 0.35 +0.03 30 0 166 0
29JUN26 19.00 P 0.00 0.00 0.00 0.52 +0.04 30 0 703 0
29JUN26 19.50 P 0.74 0.76 0.74 0.73 +0.06 29 30 154 +4
29JUN26 20.00 P 1.00 1.00 0.96 0.98 +0.08 29 21 224 +15
29JUN26 21.00 P 1.69 1.72 1.69 1.64 +0.12 28 30 450 +30
29JUN26 22.00 P 0.00 0.00 0.00 2.47 +0.14 29 0 558 0
29JUN26 23.00 P 0.00 0.00 0.00 3.42 +0.20 33 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.41 +0.20 38 0 1,255 0
29JUN26 25.00 P 0.00 0.00 0.00 5.38 +0.20 41 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.29 +0.11 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.37 +0.19 50 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.29 +0.12 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.36 +0.19 57 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.31 +0.14 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.31 +0.14 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.29 +0.12 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.32 +0.16 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.32 +0.16 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.28 +0.14 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.27 +0.11 0 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 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 0.00 32 0 29 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 0.00 31 0 58 0
30JUL26 17.00 P 0.00 0.00 0.00 0.21 0.00 31 0 91 0
30JUL26 17.50 P 0.00 0.00 0.00 0.31 +0.01 31 0 72 0
30JUL26 18.00 P 0.00 0.00 0.00 0.44 +0.02 31 0 1,028 0
30JUL26 18.50 P 0.00 0.00 0.00 0.59 +0.03 31 0 356 0
30JUL26 19.00 P 0.00 0.00 0.00 0.78 +0.05 31 0 331 0
30JUL26 19.50 P 1.01 1.01 1.01 1.00 +0.06 31 15 163 0
30JUL26 20.00 P 1.20 1.20 1.20 1.26 +0.07 30 15 108 0
30JUL26 21.00 P 0.00 0.00 0.00 1.90 +0.11 31 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 2.66 +0.14 31 0 34 0
30JUL26 23.00 P 3.50 3.50 3.50 3.50 +0.13 31 10 20 +10
30JUL26 24.00 P 0.00 0.00 0.00 4.43 +0.15 32 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 5.39 +0.17 34 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.35 +0.17 34 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.37 +0.19 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.36 +0.19 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.36 +0.19 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.31 +0.14 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.31 +0.14 0 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 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.26 +0.02 33 0 15 0
28AUG26 17.00 P 0.00 0.00 0.00 0.36 +0.02 33 0 12 0
28AUG26 17.50 P 0.00 0.00 0.00 0.47 +0.02 32 0 14 0
28AUG26 18.00 P 0.00 0.00 0.00 0.60 +0.02 32 0 14 0
28AUG26 18.50 P 0.81 0.81 0.81 0.78 +0.04 32 15 140 0
28AUG26 19.00 P 0.00 0.00 0.00 0.98 +0.05 32 0 105 0
28AUG26 19.50 P 0.00 0.00 0.00 1.22 +0.07 32 0 311 0
28AUG26 20.00 P 0.00 0.00 0.00 1.48 +0.08 31 0 62 0
28AUG26 21.00 P 2.12 2.12 2.12 2.10 +0.10 32 15 45 +15
28AUG26 22.00 P 2.86 2.86 2.86 2.83 +0.14 32 15 15 +15
28AUG26 23.00 P 0.00 0.00 0.00 3.67 +0.16 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.52 +0.13 33 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.43 +0.15 33 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.38 +0.16 33 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.37 +0.18 36 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.36 +0.19 38 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.36 +0.19 41 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.35 - 43 0 0 -
29SEP26 15.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 4 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.40 +0.02 34 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.53 +0.03 34 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.67 +0.04 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.83 +0.03 34 0 88 0
29SEP26 18.50 P 0.00 0.00 0.00 1.03 +0.05 34 0 94 0
29SEP26 19.00 P 1.25 1.25 1.25 1.27 +0.07 34 10 243 +10
29SEP26 19.50 P 1.52 1.52 1.52 1.52 +0.08 34 40 84 0
29SEP26 20.00 P 1.75 1.75 1.75 1.79 +0.08 34 5 263 +5
29SEP26 21.00 P 0.00 0.00 0.00 2.42 +0.10 35 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 3.14 +0.21 36 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.92 +0.13 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.78 +0.15 38 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.68 +0.16 39 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.60 +0.15 40 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.53 +0.16 41 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.47 +0.15 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.43 +0.15 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.42 +0.18 45 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.38 +0.17 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.38 +0.19 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.34 +0.17 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.36 +0.20 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.32 +0.17 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.34 +0.18 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 +0.02 33 0 27 0
30DEC26 15.50 P 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 +0.04 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 +0.04 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.80 +0.04 33 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 0.98 +0.05 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.17 +0.05 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.39 +0.06 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 1.62 +0.07 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 1.88 +0.08 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.15 +0.08 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.77 +0.10 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.45 +0.11 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.20 +0.12 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.01 +0.13 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.87 +0.15 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.75 +0.14 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.70 +0.19 39 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.59 +0.16 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.52 +0.16 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.44 +0.14 38 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.41 +0.15 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.38 +0.16 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.36 +0.17 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.36 +0.20 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.34 +0.18 42 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 16.34 +0.18 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 0.57 +0.02 32 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.66 -0.02 31 0 111 0
30MAR27 16.50 P 0.00 0.00 0.00 0.83 +0.02 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.01 +0.03 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 +0.05 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.38 +0.04 32 0 251 0
30MAR27 18.50 P 1.60 1.60 1.60 1.61 +0.05 32 10 10 +10
30MAR27 19.00 P 0.00 0.00 0.00 1.85 +0.06 32 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.08 +0.04 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 2.35 +0.04 32 0 193 0
30MAR27 21.00 P 0.00 0.00 0.00 2.98 +0.08 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.68 +0.11 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.41 +0.11 33 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.19 +0.12 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.02 +0.13 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.89 +0.15 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.77 +0.15 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.66 +0.15 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.59 +0.17 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.51 +0.15 37 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 11.46 +0.15 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.43 +0.17 38 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.39 +0.16 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.36 +0.17 38 0 0 0
TOTAL PUT 551 19,116 +149
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$ 87.70
15MAY26 55.00 C 0.00 0.00 0.00 32.70 +0.74 0 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 30.20 +0.65 0 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 27.70 +0.74 0 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 25.20 +0.74 0 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 22.70 +0.74 0 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 20.20 +0.74 0 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 17.70 +0.74 0 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 15.21 +0.68 131 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 12.71 +0.75 109 0 3 0
15MAY26 77.50 C 0.00 0.00 0.00 10.21 +0.75 88 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 7.71 +0.74 67 0 10 0
15MAY26 82.50 C 0.00 0.00 0.00 5.21 +0.68 46 0 19 0
15MAY26 85.00 C 2.94 2.94 2.94 2.74 +0.53 36 15 80 +4
15MAY26 87.50 C 0.33 0.75 0.33 0.75 +0.12 35 130 166 -83
15MAY26 90.00 C 0.10 0.14 0.07 0.10 -0.05 40 19 397 +6
15MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 376 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 77 0
15MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 30.25 +0.65 110 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 27.77 +0.67 108 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 25.27 +0.65 97 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 22.77 +0.61 87 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 20.29 +0.66 82 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 17.77 +0.62 66 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 15.27 +0.68 57 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 12.75 +0.74 40 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 10.27 +0.72 38 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 7.83 +0.69 36 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 5.49 +0.75 34 0 11 0
22MAY26 85.00 C 2.01 2.01 2.01 3.32 +0.49 30 30 37 +30
22MAY26 87.50 C 1.09 1.78 1.09 1.67 +0.27 29 151 45 -14
22MAY26 90.00 C 0.40 0.71 0.40 0.71 +0.11 30 29 98 +27
22MAY26 92.50 C 0.18 0.18 0.18 0.27 +0.04 31 15 74 +13
22MAY26 95.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 1 0
22MAY26 97.50 C 0.00 0.00 0.00 0.03 0.00 33 0 3 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 45.74 +0.75 0 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 44.71 +0.71 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 43.74 +0.74 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 42.70 +0.70 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 41.70 +0.70 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 40.72 +0.72 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 39.70 +0.70 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 38.70 +0.70 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 37.70 +0.70 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 35.25 +0.74 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.71 +0.70 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.25 +0.65 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.77 +0.67 74 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 25.27 +0.65 65 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 22.77 +0.61 56 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 20.29 +0.66 57 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 17.77 +0.62 36 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 15.27 +0.68 0 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 12.80 +0.74 37 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 10.27 +0.65 0 0 201 0
28MAY26 80.00 C 0.00 0.00 0.00 7.89 +0.63 30 0 269 0
28MAY26 82.50 C 0.00 0.00 0.00 5.85 +0.95 35 0 459 0
28MAY26 85.00 C 2.56 3.13 2.56 3.54 +0.50 27 35 644 0
28MAY26 87.50 C 1.36 2.10 1.36 1.95 +0.37 26 87 650 -32
28MAY26 90.00 C 0.95 1.07 0.94 1.00 +0.18 28 546 1,224 +360
28MAY26 92.50 C 0.28 0.53 0.28 0.48 +0.07 29 347 1,498 +287
28MAY26 95.00 C 0.13 0.26 0.13 0.21 +0.01 30 7 763 -2
28MAY26 97.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 608 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 2,313 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 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 52 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 59 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 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 69 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 45.74 +0.62 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 44.71 +0.60 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 43.74 +0.63 0 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 42.70 +0.54 0 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 41.71 +0.65 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 40.75 +0.69 81 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 39.75 +0.58 77 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 38.75 +0.68 73 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 37.72 +0.72 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.25 +0.64 0 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 32.71 +0.64 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 30.26 +0.66 57 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 27.77 +0.65 56 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 25.27 +0.65 50 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 22.77 +0.59 43 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 20.29 +0.66 43 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 17.77 +0.62 30 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 15.28 +0.69 30 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 12.80 +0.71 28 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 10.42 +0.69 30 0 1,660 0
29JUN26 80.00 C 0.00 0.00 0.00 8.18 +0.63 29 0 499 0
29JUN26 82.50 C 0.00 0.00 0.00 6.16 +0.57 29 0 1,107 0
29JUN26 85.00 C 3.38 4.53 3.38 4.40 +0.47 28 20 1,031 0
29JUN26 87.50 C 3.07 3.10 3.02 3.08 +0.37 28 111 622 +52
29JUN26 90.00 C 2.17 2.17 2.17 2.10 +0.23 28 8 2,598 -8
29JUN26 92.50 C 1.21 1.52 1.21 1.41 +0.15 28 29 1,476 +25
29JUN26 95.00 C 0.85 1.02 0.85 0.91 +0.07 28 38 2,511 +27
29JUN26 97.50 C 0.68 0.68 0.63 0.56 +0.02 28 18 641 0
29JUN26 100.00 C 0.48 0.48 0.48 0.34 -0.02 28 30 900 0
29JUN26 102.50 C 0.00 0.00 0.00 0.20 -0.02 28 0 1,642 0
29JUN26 105.00 C 0.23 0.23 0.23 0.12 -0.02 29 5 277 0
29JUN26 107.50 C 0.18 0.18 0.16 0.07 -0.02 29 41 468 0
29JUN26 110.00 C 0.13 0.14 0.12 0.04 -0.01 29 59 562 +26
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 112 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 45.76 +0.64 88 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 44.74 +0.63 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 43.74 +0.63 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 42.70 +0.54 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 41.72 +0.66 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 40.75 +0.69 69 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 39.76 +0.59 71 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 38.75 +0.68 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 37.72 +0.72 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 35.25 +0.64 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.71 +0.64 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.26 +0.66 48 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 27.79 +0.67 50 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 25.27 +0.65 41 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 22.82 +0.64 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.35 +0.72 40 0 0 0
30JUL26 70.00 C 16.28 18.09 16.28 17.77 +0.62 26 60 366 +45
30JUL26 72.50 C 0.00 0.00 0.00 15.36 +0.63 31 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 13.08 +0.39 32 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 10.92 +0.62 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 8.95 +0.56 31 0 108 0
30JUL26 82.50 C 7.03 7.03 7.03 7.40 +0.85 32 15 110 -15
30JUL26 85.00 C 5.55 5.74 5.55 5.55 +0.29 29 7 293 -2
30JUL26 87.50 C 4.43 4.47 4.43 4.35 +0.49 29 64 361 +1
30JUL26 90.00 C 3.34 3.43 3.30 3.32 +0.26 29 137 379 +130
30JUL26 92.50 C 0.00 0.00 0.00 2.53 +0.22 29 0 271 0
30JUL26 95.00 C 1.99 2.00 1.99 1.91 +0.22 30 17 86 -8
30JUL26 97.50 C 1.52 1.55 1.52 1.41 +0.20 30 4 190 0
30JUL26 100.00 C 1.15 1.15 1.14 1.01 +0.16 30 32 489 0
30JUL26 102.50 C 0.91 0.91 0.84 0.72 +0.13 30 19 403 +15
30JUL26 105.00 C 0.69 0.70 0.69 0.50 +0.10 30 20 333 +15
30JUL26 107.50 C 0.00 0.00 0.00 0.35 +0.08 30 0 163 0
30JUL26 110.00 C 0.00 0.00 0.00 0.24 +0.07 30 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.16 +0.05 30 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 29 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 45.76 +0.37 77 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 44.74 +0.35 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 43.74 +0.33 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 42.72 +0.37 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 41.72 +0.35 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 40.75 +0.33 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 39.76 +0.49 63 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 38.75 +0.44 56 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 37.72 +0.72 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.25 +0.63 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.72 +0.34 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.26 +0.41 42 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.79 +0.53 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.27 +0.41 37 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.82 +0.41 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.35 +0.38 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.92 +0.41 33 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.67 +0.34 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.37 +0.16 31 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.41 +0.41 31 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.65 +0.40 31 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.07 +0.44 30 0 0 0
28AUG26 85.00 C 6.37 6.87 6.37 6.74 +0.49 31 55 153 +55
28AUG26 87.50 C 0.00 0.00 0.00 5.52 +0.39 31 0 69 0
28AUG26 90.00 C 0.00 0.00 0.00 4.48 +0.39 31 0 32 0
28AUG26 92.50 C 3.70 3.70 3.70 3.62 +0.31 31 2 38 +2
28AUG26 95.00 C 2.93 2.95 2.93 2.90 +0.31 31 6 37 +1
28AUG26 97.50 C 2.40 2.45 2.38 2.32 +0.34 31 19 37 -10
28AUG26 100.00 C 1.93 1.95 1.93 1.84 +0.33 31 32 115 +4
28AUG26 102.50 C 1.45 1.60 1.45 1.42 +0.28 31 56 75 +31
28AUG26 105.00 C 1.25 1.25 1.25 1.11 +0.27 31 15 126 +15
28AUG26 107.50 C 0.99 0.99 0.99 0.86 +0.26 31 20 195 +15
28AUG26 110.00 C 0.00 0.00 0.00 0.66 +0.23 32 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.51 +0.20 32 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.39 +0.17 32 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.29 +0.14 32 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.22 +0.12 32 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.16 +0.09 32 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.13 +0.08 32 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.10 +0.07 33 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 0.07 +0.05 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.76 +0.37 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.74 +0.35 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.74 +0.33 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.72 +0.36 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.72 +0.35 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.75 +0.33 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.76 +0.40 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.75 +0.39 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.75 +0.42 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.25 +0.33 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.72 +0.34 0 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 30.26 +0.41 38 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 27.79 +0.53 39 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 25.27 +0.39 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.82 +0.41 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.41 +0.34 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.16 +0.36 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 16.05 +0.43 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.06 +0.85 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 12.23 +0.49 31 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 10.53 +0.45 31 0 138 0
29SEP26 82.50 C 0.00 0.00 0.00 8.83 +0.53 30 0 382 0
29SEP26 85.00 C 0.00 0.00 0.00 7.47 +0.43 30 0 771 0
29SEP26 87.50 C 0.00 0.00 0.00 6.25 +0.40 30 0 219 0
29SEP26 90.00 C 0.00 0.00 0.00 5.23 +0.32 30 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 4.38 +0.30 30 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 3.63 +0.25 30 0 572 0
29SEP26 97.50 C 0.00 0.00 0.00 2.99 +0.21 31 0 52 0
29SEP26 100.00 C 0.00 0.00 0.00 2.47 +0.18 31 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 2.04 +0.16 31 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.69 +0.14 32 0 155 0
29SEP26 107.50 C 1.50 1.50 1.50 1.40 +0.15 32 1 122 +1
29SEP26 110.00 C 0.00 0.00 0.00 1.17 +0.16 32 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 0.97 +0.17 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.78 +0.13 33 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.64 +0.15 33 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.51 +0.10 33 0 76 0
29SEP26 122.50 C 0.00 0.00 0.00 0.42 +0.10 33 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.34 +0.08 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.28 +0.08 33 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.22 +0.06 33 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 45.76 +0.37 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 44.74 +0.35 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 43.74 +0.33 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 42.79 +0.43 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.72 +0.35 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.75 +0.33 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.76 +0.40 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.75 +0.39 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.75 +0.36 37 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 35.25 +0.33 0 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 32.72 +0.34 0 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 30.27 +0.38 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.05 +0.43 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.79 +0.42 34 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.61 +0.41 33 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.54 +0.36 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 19.52 +0.41 32 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 17.62 +0.91 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.81 +0.39 32 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 14.14 +0.44 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.62 +0.49 31 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 11.17 +0.69 31 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 9.74 +0.44 31 0 463 0
30DEC26 87.50 C 0.00 0.00 0.00 8.56 +0.45 31 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 7.47 +0.37 31 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 6.53 +0.32 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 5.71 +0.29 31 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 4.99 +0.26 31 0 85 0
30DEC26 100.00 C 0.00 0.00 0.00 4.36 +0.24 31 0 81 0
30DEC26 102.50 C 0.00 0.00 0.00 3.80 +0.22 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 3.31 +0.19 31 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.88 +0.15 31 0 17 0
30DEC26 110.00 C 2.33 2.33 2.33 2.54 +0.23 32 1 76 0
30DEC26 112.50 C 0.00 0.00 0.00 2.21 +0.20 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.91 +0.20 32 0 12 0
30DEC26 117.50 C 0.00 0.00 0.00 1.62 +0.20 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.42 +0.20 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.21 +0.18 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 1.04 +0.15 32 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.87 +0.12 32 0 30 0
30DEC26 130.00 C 0.97 0.97 0.97 0.76 +0.10 32 15 307 +15
30MAR27 42.00 C 0.00 0.00 0.00 45.76 +0.37 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.74 +0.35 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.74 +0.33 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.79 +0.43 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.72 +0.35 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.75 +0.33 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.80 +0.44 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.86 +0.50 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.94 +0.55 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.70 +0.78 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.35 +0.89 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.27 +0.51 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.02 +0.91 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.95 +0.85 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 24.90 +0.42 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.87 +0.37 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.92 +0.36 32 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 19.14 +0.35 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 17.46 +0.41 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 15.81 +0.39 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.25 +0.36 31 0 7 0
30MAR27 82.50 C 13.00 13.00 13.00 12.73 +0.57 31 10 769 +10
30MAR27 85.00 C 0.00 0.00 0.00 11.55 +0.35 31 0 506 0
30MAR27 87.50 C 10.48 10.48 10.48 10.37 +0.31 31 50 83 +50
30MAR27 90.00 C 0.00 0.00 0.00 9.32 +0.42 31 0 107 0
30MAR27 92.50 C 0.00 0.00 0.00 8.35 +0.39 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 7.46 +0.36 31 0 15 0
30MAR27 97.50 C 6.70 6.70 6.70 6.68 +0.35 31 15 61 0
30MAR27 100.00 C 0.00 0.00 0.00 5.98 +0.35 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 5.34 +0.33 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.76 +0.28 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 4.26 +0.36 31 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 3.82 +0.38 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.45 +0.45 32 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 3.10 +0.49 32 0 4 0
30MAR27 117.50 C 0.00 0.00 0.00 2.70 +0.42 32 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 2.39 +0.49 32 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 2.11 +0.45 32 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 1.88 +0.45 32 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.68 +0.46 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.49 +0.43 32 0 6 0
TOTAL CALL 2,442 47,864 +1,088
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 85 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 95 0
15MAY26 82.50 P 0.05 0.05 0.05 0.01 -0.05 52 2 151 0
15MAY26 85.00 P 0.18 0.18 0.18 0.05 -0.25 39 1 549 0
15MAY26 87.50 P 1.34 1.34 0.55 0.59 -0.63 37 125 158 +101
15MAY26 90.00 P 2.45 2.53 2.22 2.40 -0.89 40 45 32 +17
15MAY26 92.50 P 4.66 4.66 4.66 4.84 -0.74 58 15 15 +15
15MAY26 95.00 P 0.00 0.00 0.00 7.30 -0.75 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 9.80 -0.75 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 12.30 -0.75 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 14.80 -0.81 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 17.37 -0.68 173 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 19.87 -0.91 191 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 22.36 -0.97 204 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 24.87 -0.74 226 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 27.37 -0.97 242 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 29.85 -0.92 248 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 32.34 -0.71 256 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
22MAY26 77.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 75 0
22MAY26 80.00 P 0.16 0.16 0.16 0.09 -0.06 37 3 5 +3
22MAY26 82.50 P 0.39 0.39 0.39 0.23 -0.16 34 2 13 +2
22MAY26 85.00 P 0.95 0.98 0.59 0.61 -0.28 31 86 143 -1
22MAY26 87.50 P 1.84 1.84 1.43 1.44 -0.50 30 19 4 -11
22MAY26 90.00 P 0.00 0.00 0.00 2.96 -0.71 30 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 5.05 -0.69 32 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 7.36 -0.73 32 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 9.81 -0.74 34 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 12.30 -0.75 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 14.80 -0.81 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 17.37 -0.68 64 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 19.87 -0.91 70 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 22.36 -0.97 76 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 24.87 -0.74 84 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 27.37 -0.97 90 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 29.85 -0.92 92 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 339 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 227 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 250 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 362 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 335 0
28MAY26 70.00 P 0.06 0.06 0.02 0.01 -0.01 41 166 606 +46
28MAY26 72.50 P 0.00 0.00 0.00 0.03 0.00 40 0 438 0
28MAY26 75.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 628 0
28MAY26 77.50 P 0.18 0.18 0.15 0.14 -0.05 35 7 1,172 -3
28MAY26 80.00 P 0.65 0.70 0.30 0.31 -0.11 32 64 1,272 +15
28MAY26 82.50 P 0.80 0.81 0.59 0.67 -0.20 30 126 2,171 -17
28MAY26 85.00 P 2.03 2.03 1.29 1.33 -0.40 28 371 2,163 +214
28MAY26 87.50 P 3.50 3.50 2.58 2.55 -0.51 28 22 997 +1
28MAY26 90.00 P 4.40 4.40 4.40 4.32 -0.74 28 10 376 -10
28MAY26 92.50 P 0.00 0.00 0.00 6.46 -0.68 30 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 8.80 -0.71 31 0 129 0
28MAY26 97.50 P 0.00 0.00 0.00 11.19 -0.75 31 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 13.66 -0.94 32 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 16.21 -0.87 44 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 18.68 -0.84 46 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 21.20 -0.87 53 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 23.65 -0.86 50 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.18 -0.83 61 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.67 -0.85 63 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 31.17 -0.90 68 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 33.67 -0.85 72 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 36.13 -0.86 66 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 38.66 -0.85 79 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 41.14 -0.90 78 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 43.67 -0.85 89 0 199 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 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 67 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,390 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 519 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 477 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 33 0 1,735 0
29JUN26 67.50 P 0.21 0.21 0.21 0.05 0.00 32 1 678 0
29JUN26 70.00 P 0.35 0.35 0.26 0.11 0.00 32 57 2,741 -49
29JUN26 72.50 P 0.42 0.42 0.37 0.21 -0.02 31 12 3,293 +8
29JUN26 75.00 P 0.59 0.59 0.59 0.41 -0.03 31 1 2,577 0
29JUN26 77.50 P 1.00 1.03 0.99 0.71 -0.10 30 17 1,439 +15
29JUN26 80.00 P 1.70 1.70 1.16 1.20 -0.17 30 37 4,774 0
29JUN26 82.50 P 2.28 2.28 1.82 1.83 -0.33 29 5 1,601 +5
29JUN26 85.00 P 2.77 2.81 2.75 2.80 -0.39 28 58 1,370 -21
29JUN26 87.50 P 3.96 4.06 3.96 3.99 -0.58 28 28 661 +14
29JUN26 90.00 P 5.73 5.73 5.55 5.44 -0.73 27 30 712 0
29JUN26 92.50 P 0.00 0.00 0.00 7.37 -0.66 28 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 9.39 -0.71 28 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 11.57 -0.75 28 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 13.66 -0.99 20 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 16.30 -0.78 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.71 -0.84 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.20 -0.87 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.68 -0.85 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.19 -0.82 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.71 -0.81 41 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.18 -0.89 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.68 -0.84 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.18 -0.81 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.66 -0.85 47 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 41.16 -0.88 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 43.67 -0.85 53 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 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 0.01 0.00 39 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 0.00 36 0 42 0
30JUL26 62.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 91 0
30JUL26 65.00 P 0.32 0.32 0.32 0.18 -0.02 35 6 145 +6
30JUL26 67.50 P 0.46 0.46 0.42 0.30 -0.03 34 35 169 +27
30JUL26 70.00 P 0.00 0.00 0.00 0.48 -0.05 34 0 250 0
30JUL26 72.50 P 0.91 0.91 0.91 0.73 -0.08 33 15 229 0
30JUL26 75.00 P 1.20 1.20 1.20 1.05 -0.13 32 1 403 0
30JUL26 77.50 P 2.02 2.02 1.48 1.49 -0.15 31 35 587 +1
30JUL26 80.00 P 2.10 2.10 2.02 2.09 -0.21 30 30 248 -10
30JUL26 82.50 P 3.32 3.32 2.83 2.86 -0.31 30 39 239 -24
30JUL26 85.00 P 4.15 4.15 3.76 3.84 -0.37 29 241 473 +225
30JUL26 87.50 P 5.02 5.09 5.02 5.09 -0.57 29 51 200 +45
30JUL26 90.00 P 0.00 0.00 0.00 6.56 -0.57 29 0 123 0
30JUL26 92.50 P 0.00 0.00 0.00 8.29 -0.52 29 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 10.19 -0.53 29 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 12.20 -0.47 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.35 -0.53 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.59 -0.53 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.92 -0.69 30 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.28 -0.79 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.71 -0.87 29 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.19 -0.82 31 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.71 -0.90 34 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 31.18 -0.93 35 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 33.68 -0.92 37 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 36.18 -0.81 39 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 38.66 -0.85 39 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 41.16 -0.88 41 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 43.67 -0.91 44 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 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.04 -0.05 32 0 10 0
28AUG26 60.00 P 0.34 0.34 0.34 0.08 -0.07 32 10 12 +10
28AUG26 62.50 P 0.00 0.00 0.00 0.14 -0.11 32 0 19 0
28AUG26 65.00 P 0.54 0.54 0.54 0.24 -0.15 31 4 33 +4
28AUG26 67.50 P 0.00 0.00 0.00 0.41 -0.20 31 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.66 -0.24 31 0 4 0
28AUG26 72.50 P 1.57 1.57 1.57 1.00 -0.27 31 3 60 +3
28AUG26 75.00 P 1.79 1.79 1.56 1.48 -0.28 31 26 26 +9
28AUG26 77.50 P 0.00 0.00 0.00 2.09 -0.25 31 0 31 0
28AUG26 80.00 P 0.00 0.00 0.00 2.83 -0.24 31 0 12 0
28AUG26 82.50 P 4.02 4.02 4.02 3.69 -0.30 30 15 26 +14
28AUG26 85.00 P 4.84 4.84 4.74 4.67 -0.46 30 17 52 +17
28AUG26 87.50 P 6.36 6.36 6.09 6.01 -0.44 30 22 22 +20
28AUG26 90.00 P 7.90 7.90 7.42 7.52 -0.51 30 100 276 +100
28AUG26 92.50 P 0.00 0.00 0.00 9.11 -0.52 30 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 10.99 -0.43 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.93 -0.31 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.96 -0.34 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.03 -0.38 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.23 -0.43 30 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.51 -0.58 30 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.86 -0.72 30 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.27 -0.74 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.74 -0.87 31 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 31.18 -0.93 31 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 33.70 -0.90 34 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.19 -0.80 35 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 38.66 -0.85 35 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 41.16 -0.88 37 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 43.67 -0.91 39 0 0 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 0.00 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 297 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 112 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 -0.06 33 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 -0.09 33 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.51 -0.13 33 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 0.77 -0.15 33 0 3,407 0
29SEP26 70.00 P 1.65 1.65 1.40 1.11 -0.17 32 16 487 +1
29SEP26 72.50 P 0.00 0.00 0.00 1.56 -0.19 32 0 420 0
29SEP26 75.00 P 0.00 0.00 0.00 2.12 -0.23 32 0 1,211 0
29SEP26 77.50 P 0.00 0.00 0.00 2.81 -0.26 32 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 3.62 -0.26 32 0 3,253 0
29SEP26 82.50 P 0.00 0.00 0.00 4.60 -0.27 32 0 580 0
29SEP26 85.00 P 6.05 6.05 5.65 5.72 -0.30 31 60 616 +43
29SEP26 87.50 P 0.00 0.00 0.00 6.97 -0.37 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 8.43 -0.41 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 10.04 -0.62 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 11.70 -0.42 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 13.56 -0.44 31 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 15.64 -0.35 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.72 -0.39 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.85 -0.35 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.02 -0.38 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.31 -0.35 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.59 -0.42 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.93 -0.68 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.30 -0.81 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.72 -0.88 32 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.19 -0.80 32 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.66 -0.93 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.16 -0.93 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.67 -0.91 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.05 31 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.05 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.06 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.07 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.05 -0.08 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.07 -0.08 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.10 33 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 -0.11 33 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 -0.15 33 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.19 33 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 -0.23 32 0 48 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 -0.30 32 0 101 0
30DEC26 62.50 P 0.00 0.00 0.00 0.86 -0.33 32 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.20 -0.34 32 0 100 0
30DEC26 67.50 P 0.00 0.00 0.00 1.61 -0.40 32 0 198 0
30DEC26 70.00 P 0.00 0.00 0.00 2.11 -0.38 32 0 206 0
30DEC26 72.50 P 0.00 0.00 0.00 2.74 -0.31 32 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 3.47 -0.28 32 0 219 0
30DEC26 77.50 P 0.00 0.00 0.00 4.29 -0.24 32 0 260 0
30DEC26 80.00 P 0.00 0.00 0.00 5.26 -0.22 32 0 1,099 0
30DEC26 82.50 P 6.38 6.38 6.38 6.25 -0.30 32 25 931 +25
30DEC26 85.00 P 0.00 0.00 0.00 7.41 -0.37 31 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 8.70 -0.37 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 10.12 -0.40 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 11.63 -0.59 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 13.37 -0.44 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.16 -0.38 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 17.00 -0.31 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 18.96 -0.31 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.98 -0.34 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.05 -0.35 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.19 -0.37 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.37 -0.29 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.56 -0.39 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.86 -0.30 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.10 -0.50 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 36.39 -0.60 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 38.74 -0.96 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.21 -0.95 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.67 -0.95 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.05 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 -0.06 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 -0.07 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.08 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 -0.09 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 -0.10 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 -0.12 32 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.37 -0.15 32 0 100 0
30MAR27 55.00 P 1.05 1.05 1.05 0.55 -0.17 32 1 16 +1
30MAR27 57.50 P 0.00 0.00 0.00 0.78 -0.21 32 0 6 0
30MAR27 60.00 P 1.55 1.55 1.55 1.05 -0.27 32 1 108 +1
30MAR27 62.50 P 0.00 0.00 0.00 1.43 -0.26 32 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.87 -0.31 32 0 1,042 0
30MAR27 67.50 P 0.00 0.00 0.00 2.37 -0.36 32 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 3.01 -0.34 32 0 858 0
30MAR27 72.50 P 0.00 0.00 0.00 3.71 -0.40 32 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 4.54 -0.22 32 0 55 0
30MAR27 77.50 P 0.00 0.00 0.00 5.42 -0.21 32 0 7 0
30MAR27 80.00 P 6.30 6.30 6.30 6.36 -0.26 31 6 79 0
30MAR27 82.50 P 0.00 0.00 0.00 7.42 -0.31 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 8.61 -0.34 31 0 596 0
30MAR27 87.50 P 0.00 0.00 0.00 9.90 -0.37 31 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 11.30 -0.41 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.87 -0.46 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.47 -0.54 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.20 -0.24 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.01 -0.40 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.85 -0.34 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.83 -0.29 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.84 -0.30 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.91 -0.33 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.02 -0.35 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.17 -0.29 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.38 -0.25 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.59 -0.35 32 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.84 -0.85 32 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.16 -0.79 32 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 41.39 -0.95 30 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.74 -0.99 30 0 0 0
TOTAL PUT 2,069 66,405 +862
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$ 4.99
28MAY26 3.70 C 0.00 0.00 0.00 1.30 -0.11 78 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.21 -0.10 86 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.10 -0.10 66 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.00 -0.10 60 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.91 -0.09 65 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.82 -0.08 66 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.72 -0.09 59 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.62 -0.10 52 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.50 -0.12 31 0 88 0
28MAY26 4.60 C 0.00 0.00 0.00 0.44 -0.10 47 0 251 0
28MAY26 4.70 C 0.00 0.00 0.00 0.37 -0.09 49 0 80 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 -0.09 45 0 196 0
28MAY26 4.90 C 0.00 0.00 0.00 0.23 -0.08 46 0 61 0
28MAY26 5.00 C 0.00 0.00 0.00 0.17 -0.08 44 0 552 0
28MAY26 5.25 C 0.00 0.00 0.00 0.08 -0.05 44 0 1,136 0
28MAY26 5.50 C 0.04 0.04 0.04 0.04 -0.02 48 5 407 0
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 116 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 144 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.32 -0.10 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.23 -0.10 53 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.15 -0.07 57 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.04 -0.10 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 -0.09 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.08 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.08 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.08 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 -0.07 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 -0.07 46 0 110 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 -0.07 45 0 423 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.08 44 0 142 0
29JUN26 4.90 C 0.00 0.00 0.00 0.37 -0.07 44 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 -0.07 43 0 203 0
29JUN26 5.25 C 0.00 0.00 0.00 0.21 -0.06 43 0 122 0
29JUN26 5.50 C 0.16 0.16 0.14 0.14 -0.04 44 160 919 +100
29JUN26 5.75 C 0.00 0.00 0.00 0.09 -0.02 44 0 354 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 205 0
29JUN26 6.25 C 0.05 0.05 0.05 0.04 -0.01 47 100 237 +100
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 598 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.37 -0.07 55 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.28 -0.07 53 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.19 -0.07 52 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.10 -0.08 50 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.01 -0.08 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.93 -0.07 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.85 -0.07 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.78 -0.07 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.71 -0.06 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.64 -0.07 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.58 -0.06 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.51 -0.06 43 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.45 -0.07 43 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.40 -0.06 42 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.30 -0.05 43 0 45 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.16 -0.03 43 0 532 0
30JUL26 6.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 116 0
30JUL26 6.25 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.31 -0.06 50 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.23 -0.06 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.14 -0.06 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.06 -0.06 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.99 -0.06 47 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.91 -0.06 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.84 -0.06 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.77 -0.06 45 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.71 -0.06 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.58 -0.06 43 0 15 0
28AUG26 4.90 C 0.00 0.00 0.00 0.54 -0.05 44 0 30 0
28AUG26 5.00 C 0.00 0.00 0.00 0.47 -0.06 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.37 -0.05 43 0 30 0
28AUG26 5.50 C 0.00 0.00 0.00 0.28 -0.04 42 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.22 -0.03 43 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.07 -0.01 43 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.43 -0.06 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.35 -0.05 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.26 -0.07 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.18 -0.09 46 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 -0.07 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 -0.06 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 -0.06 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 -0.06 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 -0.05 45 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.76 -0.06 44 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 -0.05 44 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 -0.07 43 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.59 -0.05 43 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 -0.06 43 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.05 43 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.03 43 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.03 43 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.03 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.03 42 0 820 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.01 43 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.01 43 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.02 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.52 -0.08 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.45 -0.06 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.37 -0.06 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.30 -0.06 45 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 -0.06 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 -0.06 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.10 -0.05 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 -0.06 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 -0.06 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.92 -0.04 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.05 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.05 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 -0.04 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 -0.04 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.60 -0.05 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.03 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.03 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.02 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.01 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 43 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.60 -0.07 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.53 -0.07 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.46 -0.07 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.39 -0.07 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.33 -0.06 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.26 -0.07 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 -0.06 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 -0.06 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 -0.06 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 -0.06 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.93 -0.05 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.87 -0.06 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.83 -0.05 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.72 -0.05 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 -0.04 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 -0.03 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.04 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.02 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 42 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
TOTAL CALL 265 15,144 +200
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 662 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 447 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 49 0 142 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 47 0 155 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 0.00 45 0 296 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 +0.01 47 0 1,337 0
28MAY26 4.80 P 0.09 0.09 0.09 0.10 +0.02 47 25 137 0
28MAY26 4.90 P 0.12 0.12 0.12 0.13 +0.02 44 1 66 +1
28MAY26 5.00 P 0.17 0.17 0.17 0.18 +0.03 45 60 365 -15
28MAY26 5.25 P 0.00 0.00 0.00 0.33 +0.04 43 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.53 +0.06 41 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 0.77 +0.08 47 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 1.01 +0.09 0 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.26 +0.09 0 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.51 +0.09 0 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.51 +0.09 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.76 +0.09 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.01 +0.09 0 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.51 +0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.01 +0.09 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 4.00 P 0.03 0.03 0.03 0.03 +0.01 46 80 354 +80
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 46 0 176 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 44 0 383 0
29JUN26 4.30 P 0.08 0.08 0.08 0.07 +0.01 45 45 464 +45
29JUN26 4.40 P 0.09 0.09 0.09 0.09 +0.01 45 85 263 +77
29JUN26 4.50 P 0.00 0.00 0.00 0.11 +0.01 44 0 114 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 +0.02 44 0 115 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 +0.03 45 0 35 0
29JUN26 4.80 P 0.22 0.22 0.22 0.22 +0.03 45 30 360 +30
29JUN26 4.90 P 0.00 0.00 0.00 0.26 +0.03 44 0 263 0
29JUN26 5.00 P 0.30 0.30 0.30 0.31 +0.04 44 15 220 -15
29JUN26 5.25 P 0.00 0.00 0.00 0.46 +0.06 44 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 +0.05 41 0 31 0
29JUN26 5.75 P 0.00 0.00 0.00 0.81 +0.05 39 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.03 +0.06 38 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 +0.07 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.51 +0.08 0 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.76 +0.09 0 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 +0.08 0 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.51 +0.09 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.76 +0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.01 +0.09 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 +0.01 46 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 +0.01 45 0 8 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 4 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 +0.01 44 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 +0.01 44 0 60 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 +0.02 44 0 10 0
30JUL26 4.50 P 0.17 0.17 0.17 0.18 +0.02 44 10 11 +10
30JUL26 4.60 P 0.00 0.00 0.00 0.21 +0.02 43 0 4 0
30JUL26 4.70 P 0.00 0.00 0.00 0.25 +0.02 43 0 5 0
30JUL26 4.80 P 0.28 0.28 0.28 0.29 +0.03 43 1 48 +1
30JUL26 4.90 P 0.00 0.00 0.00 0.34 +0.04 43 0 69 0
30JUL26 5.00 P 0.00 0.00 0.00 0.39 +0.04 43 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.53 +0.05 42 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 +0.08 45 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.87 +0.03 40 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.08 +0.04 41 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.29 +0.05 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.53 +0.07 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.77 +0.08 41 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.02 +0.09 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.06 +0.01 43 0 6 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 +0.02 44 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 +0.02 44 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 +0.04 43 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.36 +0.05 44 0 45 0
28AUG26 4.90 P 0.00 0.00 0.00 0.40 +0.04 43 0 40 0
28AUG26 5.00 P 0.00 0.00 0.00 0.46 +0.05 44 0 34 0
28AUG26 5.25 P 0.00 0.00 0.00 0.60 +0.05 43 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.78 +0.07 45 0 48 0
28AUG26 5.75 P 0.00 0.00 0.00 0.92 +0.04 40 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.12 +0.05 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.33 +0.04 40 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.54 +0.05 38 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.77 +0.05 36 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.03 +0.08 43 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.27 +0.10 43 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 +0.01 43 0 352 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.02 44 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 225 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.01 41 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.02 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 +0.02 43 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.03 43 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 +0.03 43 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 +0.03 43 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 +0.02 42 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 +0.02 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 +0.02 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 +0.03 41 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 +0.06 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 +0.05 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 +0.04 40 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 +0.05 40 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.04 39 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 +0.04 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 +0.07 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.28 +0.10 42 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 +0.08 42 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.26 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.51 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.76 +0.08 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.02 42 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.02 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.03 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 +0.02 41 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.46 +0.02 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 +0.02 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.03 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 +0.05 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 +0.06 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.08 +0.06 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 +0.03 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.44 +0.04 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 +0.04 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 +0.05 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 +0.08 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 +0.05 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 +0.07 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 +0.10 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 +0.09 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.27 +0.08 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.51 +0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.76 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.01 +0.08 0 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.51 +0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.76 +0.08 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 +0.02 41 0 1 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 +0.02 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 +0.02 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 +0.02 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.02 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.02 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 +0.02 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.01 40 0 55 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.02 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 +0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.01 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 +0.02 40 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 +0.04 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 +0.04 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.15 +0.03 39 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.33 +0.05 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 +0.05 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.71 +0.05 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.91 +0.05 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 +0.06 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.34 +0.05 38 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.04 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.79 +0.07 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 +0.08 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.29 +0.10 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.53 +0.09 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.77 +0.08 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.01 +0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
TOTAL PUT 352 13,583 +214
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$ 123.80
28MAY26 72.50 C 0.00 0.00 0.00 51.37 -3.51 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 48.87 -3.51 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 46.38 -3.50 75 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.88 -3.51 59 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.39 -3.50 71 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.89 -3.51 64 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.41 -3.50 69 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.93 -3.50 68 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.46 -3.51 67 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 29.01 -3.51 67 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 26.70 -3.25 73 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 24.23 -3.31 67 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 21.91 -3.07 67 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 19.67 -3.41 67 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 17.51 -3.36 67 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 15.46 -3.29 67 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 13.53 -3.19 67 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 11.74 -3.07 67 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 10.09 -2.93 67 0 15 0
28MAY26 120.00 C 8.20 8.20 8.20 8.59 -2.43 67 2 38 +1
28MAY26 122.50 C 6.86 6.86 6.86 7.02 -2.82 65 15 15 +10
28MAY26 125.00 C 0.00 0.00 0.00 5.87 -2.55 65 0 20 0
28MAY26 127.50 C 0.00 0.00 0.00 4.94 -2.29 67 0 6 0
28MAY26 130.00 C 0.00 0.00 0.00 4.13 -2.05 68 0 57 0
28MAY26 132.50 C 0.00 0.00 0.00 3.43 -1.84 68 0 30 0
28MAY26 135.00 C 3.00 3.00 3.00 2.76 -1.55 68 3 271 0
28MAY26 137.50 C 0.00 0.00 0.00 2.20 -1.46 68 0 68 0
28MAY26 140.00 C 2.40 2.40 2.03 1.74 -1.27 68 33 143 -17
28MAY26 142.50 C 0.00 0.00 0.00 1.36 -1.09 68 0 47 0
28MAY26 145.00 C 0.00 0.00 0.00 1.06 -0.93 68 0 66 0
28MAY26 147.50 C 1.66 1.71 1.22 0.79 -0.81 67 13 316 -9
28MAY26 150.00 C 1.20 1.23 0.99 0.60 -0.68 67 21 242 -11
28MAY26 152.50 C 0.00 0.00 0.00 0.46 -0.56 67 0 43 0
28MAY26 155.00 C 0.00 0.00 0.00 0.34 -0.44 67 0 233 0
28MAY26 157.50 C 0.00 0.00 0.00 0.26 -0.36 67 0 40 0
28MAY26 160.00 C 0.00 0.00 0.00 0.19 -0.29 67 0 31 0
28MAY26 162.50 C 0.00 0.00 0.00 0.14 -0.23 67 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.10 -0.19 67 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.08 -0.14 68 0 59 0
28MAY26 170.00 C 0.31 0.31 0.30 0.05 -0.13 66 82 192 +78
28MAY26 172.50 C 0.20 0.20 0.20 0.04 -0.09 67 1 118 -1
29JUN26 72.50 C 0.00 0.00 0.00 51.63 -3.50 67 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.19 -3.49 67 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.76 -3.49 67 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.36 -3.49 67 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.99 -3.47 67 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.65 -3.46 67 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.36 -3.44 67 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.11 -3.42 67 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 32.92 -3.39 67 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 30.78 -3.36 67 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 28.72 -3.31 67 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 26.72 -3.26 67 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 24.80 -3.21 67 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 22.97 -3.14 67 0 68 0
29JUN26 107.50 C 23.00 23.00 21.90 21.12 -2.58 66 29 135 0
29JUN26 110.00 C 0.00 0.00 0.00 19.54 -2.99 67 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 17.96 -2.91 67 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 16.96 -2.32 70 0 37 0
29JUN26 117.50 C 0.00 0.00 0.00 15.52 -2.27 69 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 13.38 -2.99 64 0 159 0
29JUN26 122.50 C 0.00 0.00 0.00 12.20 -2.84 65 0 40 0
29JUN26 125.00 C 0.00 0.00 0.00 11.07 -2.71 65 0 6 0
29JUN26 127.50 C 0.00 0.00 0.00 10.15 -2.49 66 0 2 0
29JUN26 130.00 C 0.00 0.00 0.00 9.45 -2.17 67 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 8.61 -2.06 68 0 16 0
29JUN26 135.00 C 0.00 0.00 0.00 7.83 -1.96 68 0 31 0
29JUN26 137.50 C 0.00 0.00 0.00 7.05 -1.91 68 0 46 0
29JUN26 140.00 C 7.90 7.90 6.90 6.33 -1.80 68 102 121 +102
29JUN26 142.50 C 0.00 0.00 0.00 5.67 -1.69 68 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 5.08 -1.58 68 0 60 0
29JUN26 147.50 C 0.00 0.00 0.00 4.54 -1.48 67 0 117 0
29JUN26 150.00 C 6.05 6.05 4.60 4.05 -1.38 67 7 182 +5
29JUN26 152.50 C 4.25 4.25 4.25 3.61 -1.28 67 1 33 +1
29JUN26 155.00 C 0.00 0.00 0.00 3.21 -1.19 67 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 2.85 -1.10 67 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 2.53 -1.02 67 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 2.24 -0.94 67 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 1.98 -0.87 67 0 1 0
29JUN26 167.50 C 0.00 0.00 0.00 1.75 -0.80 67 0 1 0
29JUN26 170.00 C 0.00 0.00 0.00 1.50 -0.78 67 0 7 0
29JUN26 172.50 C 2.37 2.37 2.37 1.33 -0.70 67 4 38 +4
30JUL26 105.00 C 0.00 0.00 0.00 24.97 -2.77 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 23.88 -2.19 65 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 21.84 -2.58 63 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 20.89 -2.05 65 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.10 -3.08 63 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 18.18 -2.60 65 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 16.93 -2.52 65 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 15.56 -2.62 64 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 14.52 -2.50 65 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 13.55 -2.36 65 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 12.65 -2.28 65 0 43 0
30JUL26 132.50 C 0.00 0.00 0.00 11.80 -2.18 66 0 30 0
30JUL26 135.00 C 0.00 0.00 0.00 11.00 -2.09 66 0 2 0
30JUL26 137.50 C 0.00 0.00 0.00 10.26 -2.00 66 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 9.52 -1.89 67 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 8.79 -1.80 66 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 8.11 -1.72 66 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 7.26 -1.85 65 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 6.69 -1.51 65 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 6.16 -1.43 65 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 5.67 -1.57 65 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 5.22 -1.28 65 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 4.79 -1.22 65 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 4.40 -1.15 65 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 4.04 -1.09 65 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 3.71 -1.02 65 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 3.40 -0.97 65 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 3.12 -0.91 65 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 26.92 -3.10 62 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.57 -2.88 63 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.16 -2.81 63 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 22.84 -2.48 63 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.59 -2.63 64 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 20.35 -2.60 64 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 19.25 -2.52 64 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 18.30 -2.13 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 17.29 -2.26 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 16.33 -2.36 65 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.43 -2.27 66 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 14.57 -2.19 66 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 13.76 -2.13 66 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 13.01 -2.04 67 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 12.23 -2.02 67 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 11.47 -1.94 67 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 10.75 -1.78 67 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 10.07 -1.80 66 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 9.15 -2.01 65 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 8.57 -1.92 65 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 8.02 -1.55 65 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 7.50 -1.49 65 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 7.02 -1.42 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.94 -3.92 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.74 -3.89 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.60 -3.85 59 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.51 -3.97 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 44.47 -3.98 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.49 -3.97 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.56 -3.96 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.72 -3.59 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.90 -3.55 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.51 -3.14 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.48 -3.43 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.25 -2.98 63 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 30.54 -3.49 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 28.97 -3.51 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.92 -3.29 64 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 26.46 -2.68 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 25.32 -2.46 64 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 23.73 -2.83 63 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 22.70 -2.58 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 21.60 -2.91 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 20.65 -2.17 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 19.70 -2.64 65 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 18.76 -2.03 65 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 17.77 -2.06 65 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 17.03 -1.75 66 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 16.17 -2.09 66 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 15.43 -1.80 66 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 14.74 -1.91 66 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 14.00 -1.81 66 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 13.26 -1.74 66 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 12.55 -1.68 66 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 11.88 -1.62 66 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 11.24 -1.56 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 10.64 -1.50 66 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 10.06 -1.45 66 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 9.52 -1.39 66 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 9.00 -1.34 66 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.51 -1.29 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 8.05 -1.24 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 7.39 -1.41 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 6.98 -1.36 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.02 -3.74 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.02 -3.75 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.06 -3.76 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.16 -3.75 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.89 -3.17 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.09 -3.16 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.78 -3.71 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 42.10 -3.68 59 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 41.01 -3.11 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.42 -3.09 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.90 -3.04 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.92 -3.51 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 35.01 -2.95 61 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 33.65 -2.69 61 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 32.34 -2.82 61 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 30.63 -2.99 60 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 29.87 -2.49 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.29 -3.02 60 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 27.20 -2.79 60 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 26.16 -2.79 61 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 25.41 -2.40 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 24.23 -2.56 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 23.41 -2.45 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 22.54 -2.15 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 21.70 -2.24 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 21.20 -1.88 63 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 20.42 -1.70 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 19.59 -2.13 63 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 18.79 -2.08 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 18.02 -2.04 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 17.28 -1.99 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 16.58 -1.93 63 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 15.90 -1.89 63 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 15.25 -1.84 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 14.62 -1.80 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 14.03 -1.74 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 13.45 -1.70 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 12.90 -1.66 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 12.37 -1.61 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 11.87 -1.56 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 11.38 -1.15 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 57.34 -3.19 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 55.51 -3.16 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 53.72 -3.12 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.98 -3.09 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.29 -3.05 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.65 -3.00 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.05 -2.96 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.49 -2.92 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 43.99 -2.87 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.52 -2.84 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.10 -2.79 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.73 -2.74 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 38.40 -2.69 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 37.11 -2.65 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 35.86 -2.60 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 34.65 -2.56 60 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 33.48 -2.51 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.35 -2.46 60 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 31.25 -2.42 60 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 30.19 -2.37 60 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 29.37 -2.12 60 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.18 -2.28 60 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 27.23 -2.73 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 26.76 -1.73 61 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 25.94 -1.61 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 25.14 -2.17 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 24.19 -2.34 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 23.44 -2.23 61 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 22.81 -2.02 61 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 22.04 -1.98 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 21.29 -1.94 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 20.57 -1.90 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 19.88 -1.85 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 19.21 -1.81 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 18.56 -1.78 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 17.94 -1.73 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 16.84 -2.19 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 16.27 -2.14 60 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 15.73 -1.57 60 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 15.20 -1.53 60 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 14.70 -1.49 60 0 0 0
TOTAL CALL 313 6,147 +163
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.02 0.00 68 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.04 0.00 68 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.07 0.00 68 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.12 0.00 67 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.20 +0.01 67 0 144 0
28MAY26 100.00 P 0.47 0.47 0.47 0.33 +0.02 68 1 187 -1
28MAY26 102.50 P 0.00 0.00 0.00 0.50 +0.05 67 0 17 0
28MAY26 105.00 P 0.00 0.00 0.00 0.78 +0.11 68 0 61 0
28MAY26 107.50 P 1.05 1.10 1.05 1.09 +0.17 67 6 36 -4
28MAY26 110.00 P 1.50 1.60 1.50 1.54 +0.26 67 10 160 +10
28MAY26 112.50 P 2.18 2.18 2.10 2.11 +0.36 67 8 18 +3
28MAY26 115.00 P 2.67 2.89 2.67 2.85 +0.52 67 16 141 0
28MAY26 117.50 P 0.00 0.00 0.00 3.75 +0.74 68 0 117 0
28MAY26 120.00 P 4.30 4.50 4.30 4.79 +0.98 68 2 198 +1
28MAY26 122.50 P 0.00 0.00 0.00 6.01 +1.23 69 0 48 0
28MAY26 125.00 P 0.00 0.00 0.00 7.35 +1.41 69 0 105 0
28MAY26 127.50 P 8.30 8.30 8.30 8.84 +1.57 70 1 31 +1
28MAY26 130.00 P 0.00 0.00 0.00 10.18 +1.65 67 0 100 0
28MAY26 132.50 P 0.00 0.00 0.00 11.92 +1.61 67 0 49 0
28MAY26 135.00 P 0.00 0.00 0.00 13.77 +1.92 67 0 45 0
28MAY26 137.50 P 0.00 0.00 0.00 15.71 +2.08 67 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 17.78 +2.28 67 0 144 0
28MAY26 142.50 P 0.00 0.00 0.00 19.91 +2.47 67 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 22.11 +2.60 67 0 29 0
28MAY26 147.50 P 0.00 0.00 0.00 25.00 +3.37 79 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 26.70 +2.30 67 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 29.06 +2.40 67 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 31.45 +2.53 67 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 33.87 +2.65 67 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 36.31 +2.72 67 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 38.77 +2.80 68 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 41.24 +2.91 68 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 43.72 +2.98 68 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 46.21 +3.43 68 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 48.70 +3.45 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 0.00 67 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 +0.01 67 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.20 +0.01 66 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.29 0.00 66 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.42 +0.03 67 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.57 +0.05 67 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.77 +0.06 67 0 21 0
29JUN26 90.00 P 0.00 0.00 0.00 1.05 +0.14 67 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.31 +0.11 67 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 1.63 +0.12 66 0 68 0
29JUN26 97.50 P 0.00 0.00 0.00 2.08 +0.17 67 0 54 0
29JUN26 100.00 P 2.50 2.55 2.50 2.61 +0.26 67 2 18 +1
29JUN26 102.50 P 3.11 3.11 3.10 3.25 +0.45 67 3 19 +3
29JUN26 105.00 P 3.60 3.60 3.60 3.73 +0.38 66 1 20 +1
29JUN26 107.50 P 4.30 4.30 4.30 4.55 +0.53 67 1 15 0
29JUN26 110.00 P 0.00 0.00 0.00 5.37 +0.66 66 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 6.30 +0.75 67 0 61 0
29JUN26 115.00 P 0.00 0.00 0.00 7.35 +0.95 67 0 24 0
29JUN26 117.50 P 0.00 0.00 0.00 8.49 +1.09 67 0 20 0
29JUN26 120.00 P 9.60 9.60 9.60 9.75 +1.28 67 1 32 +1
29JUN26 122.50 P 10.75 10.85 10.75 10.85 +1.17 67 2 25 +1
29JUN26 125.00 P 0.00 0.00 0.00 12.52 +1.55 68 0 16 0
29JUN26 127.50 P 12.10 13.25 12.10 14.07 +1.70 69 2 8 +2
29JUN26 130.00 P 15.53 15.53 15.53 15.58 +1.85 69 2 24 -2
29JUN26 132.50 P 0.00 0.00 0.00 17.27 +2.11 69 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 18.85 +2.00 69 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 20.76 +1.99 70 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 22.63 +1.93 71 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 24.42 +1.97 70 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 26.52 +2.37 72 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 27.72 +1.40 67 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 30.60 +2.27 73 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 31.82 +1.45 67 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 33.93 +1.65 67 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 36.06 +1.59 67 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 38.28 +1.62 67 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 40.50 +1.95 67 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 42.73 +1.93 67 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 45.03 +1.99 67 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 47.34 +2.84 67 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 49.65 +2.89 67 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 5.96 +0.54 64 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 6.82 +0.40 64 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 7.71 +0.61 64 0 0 0
30JUL26 112.50 P 8.50 8.50 8.50 8.81 +0.84 64 1 1 +1
30JUL26 115.00 P 0.00 0.00 0.00 9.97 +0.95 65 0 1 0
30JUL26 117.50 P 11.00 11.17 11.00 11.22 +1.15 65 13 14 +13
30JUL26 120.00 P 0.00 0.00 0.00 12.54 +1.33 65 0 81 0
30JUL26 122.50 P 13.20 13.20 13.20 13.93 +1.40 66 2 2 +1
30JUL26 125.00 P 14.80 15.20 14.80 15.31 +1.43 66 2 25 +2
30JUL26 127.50 P 0.00 0.00 0.00 16.77 +1.47 66 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 18.27 +1.41 66 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 19.93 +1.72 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 21.86 +1.74 67 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 23.59 +1.83 68 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 25.41 +2.01 68 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.39 +2.20 69 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.03 +1.79 68 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 31.18 +2.24 69 0 0 0
30JUL26 150.00 P 32.50 32.50 32.50 33.09 +2.08 70 1 1 +1
30JUL26 152.50 P 0.00 0.00 0.00 35.00 +2.19 69 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 37.16 +2.12 70 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 39.25 +2.37 71 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 41.37 +2.22 71 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 43.58 +2.37 72 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 45.66 +2.28 72 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 47.83 +2.29 72 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 49.86 +2.16 71 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 52.32 +2.43 73 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.89 +0.56 64 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 8.80 +0.58 64 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 9.89 +0.78 64 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 11.05 +0.88 64 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 12.29 +1.05 65 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 13.57 +1.23 65 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 14.93 +1.33 65 0 10 0
28AUG26 122.50 P 0.00 0.00 0.00 16.35 +1.41 66 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 17.64 +1.34 65 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 19.17 +1.40 65 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 20.73 +1.50 66 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 22.38 +1.45 66 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 24.26 +1.92 67 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 26.05 +1.75 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 27.73 +1.70 67 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 29.48 +1.81 68 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 31.40 +1.92 68 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 33.26 +1.84 68 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.21 +1.92 68 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.18 +1.94 69 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.18 +2.16 69 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 41.22 +2.04 69 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.44 +2.26 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.54 +0.19 65 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.86 +0.18 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.25 +0.25 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.69 +0.28 65 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.13 +0.28 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.70 +0.39 65 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.29 +0.40 65 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.89 +0.41 65 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 5.64 +0.54 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.20 +0.36 64 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 6.95 +0.36 64 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 7.85 +0.49 64 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 8.75 +0.46 64 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 9.65 +0.43 64 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 10.71 +0.87 64 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 11.80 +0.89 64 0 14 0
29SEP26 112.50 P 12.50 12.50 12.50 12.94 +0.97 64 1 107 0
29SEP26 115.00 P 0.00 0.00 0.00 14.19 +1.13 64 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 15.68 +1.24 65 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 16.75 +1.18 64 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 18.51 +1.44 65 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 19.80 +1.31 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.35 +1.38 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.95 +1.45 65 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 24.60 +1.51 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 26.55 +1.83 67 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 28.30 +1.91 67 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 30.09 +1.98 67 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 31.69 +1.82 67 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.33 +1.66 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 35.46 +2.30 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.44 +2.23 68 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 39.21 +2.41 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.95 +1.83 67 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.99 +2.12 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.97 +2.04 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.47 +2.58 70 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.27 +2.31 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.50 +2.53 70 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.38 +2.77 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 55.41 +2.76 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.01 +0.20 61 0 17 0
30DEC26 75.00 P 3.00 3.00 3.00 3.37 +0.10 61 1 1 +1
30DEC26 77.50 P 0.00 0.00 0.00 4.05 +0.31 61 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.65 +0.30 61 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.26 +0.30 61 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.79 +0.21 61 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 6.75 +0.43 61 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 7.30 +0.21 61 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 8.08 +0.21 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.01 +0.32 60 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 10.24 +0.59 61 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 10.90 +0.61 60 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 12.00 +0.43 61 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 12.98 +0.39 60 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 14.19 +0.45 60 0 45 0
30DEC26 110.00 P 15.38 15.38 15.02 15.36 +0.91 60 2 17 +2
30DEC26 112.50 P 0.00 0.00 0.00 16.63 +0.94 61 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 17.95 +1.04 61 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 19.32 +1.11 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 20.73 +1.26 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 22.24 +1.38 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.77 +1.47 62 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 25.16 +1.19 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.13 +1.61 62 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 28.77 +1.66 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 30.48 +1.96 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.21 +1.78 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.98 +1.84 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.79 +1.90 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.62 +1.96 64 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 39.49 +2.01 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.17 +1.85 64 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 42.77 +1.58 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.69 +2.57 63 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.86 +2.14 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.83 +2.17 64 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 50.91 +2.27 65 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.83 +3.14 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 55.03 +3.43 65 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.66 +3.15 65 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 59.14 +3.66 66 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.46 +0.36 60 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 5.09 +0.36 60 0 3 0
30MAR27 77.50 P 0.00 0.00 0.00 5.72 +0.36 60 0 0 0
30MAR27 80.00 P 6.00 6.00 6.00 6.43 +0.44 60 1 2 +1
30MAR27 82.50 P 0.00 0.00 0.00 7.23 +0.50 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.03 +0.50 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.83 +0.50 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.76 +0.63 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 10.74 +0.67 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.73 +0.67 60 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.71 +0.67 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.80 +0.78 60 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 14.98 +0.88 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.15 +0.88 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.93 +0.48 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.25 +0.62 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.56 +1.00 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.10 +1.20 60 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.53 +1.26 60 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 23.99 +1.31 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.51 +1.37 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.06 +1.42 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 28.66 +1.49 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.57 +0.98 59 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 31.80 +1.60 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.49 +1.74 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.22 +1.80 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.98 +1.87 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 38.93 +1.81 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.75 +1.86 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.59 +1.91 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.73 +1.48 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 46.35 +2.00 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.27 +2.05 63 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.82 +0.70 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.73 +0.69 60 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.64 +1.96 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.56 +1.97 60 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.48 +1.97 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 58.41 +1.98 60 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 60.34 +1.99 60 0 0 0
TOTAL PUT 82 4,549 +39
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$ 137.90
15MAY26 102.50 C 36.25 36.25 36.24 35.41 +5.09 181 73 103 +73
15MAY26 105.00 C 0.00 0.00 0.00 32.91 +5.09 166 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 30.41 +5.09 152 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 27.91 +5.07 138 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 25.41 +5.04 124 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 22.91 +4.98 111 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 20.41 +4.87 98 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 17.91 +4.92 85 0 33 0
15MAY26 122.50 C 17.17 17.17 17.17 15.41 +4.59 72 1 31 0
15MAY26 125.00 C 17.50 17.78 15.83 12.91 +4.04 60 78 73 +12
15MAY26 127.50 C 15.50 15.50 13.00 10.42 +3.41 61 10 51 +6
15MAY26 130.00 C 13.50 13.50 7.83 7.93 +2.43 52 259 177 -87
15MAY26 132.50 C 11.00 11.00 5.50 5.67 +1.52 64 121 531 -106
15MAY26 135.00 C 7.80 8.60 3.20 3.53 +0.33 59 1,487 839 -641
15MAY26 137.50 C 3.24 6.25 1.90 2.00 -0.28 62 682 721 -200
15MAY26 140.00 C 4.00 4.77 0.90 0.98 -0.61 63 4,367 2,702 +392
15MAY26 142.50 C 2.85 3.50 0.44 0.43 -0.64 65 2,095 1,123 +270
15MAY26 145.00 C 3.40 3.40 0.21 0.15 -0.55 65 4,270 3,088 +867
15MAY26 147.50 C 1.30 1.30 0.12 0.05 -0.39 66 1,556 2,707 +376
15MAY26 150.00 C 0.96 0.96 0.05 0.01 -0.26 64 1,904 2,879 +353
15MAY26 152.50 C 0.30 0.42 0.05 0.01 -0.15 75 244 1,571 +98
15MAY26 155.00 C 0.27 0.27 0.04 0.01 -0.09 86 122 2,059 +47
15MAY26 157.50 C 0.12 0.20 0.06 0.01 -0.05 96 240 1,368 +162
15MAY26 160.00 C 0.10 0.10 0.01 0.01 -0.02 106 55 285 -10
15MAY26 162.50 C 0.01 0.01 0.01 0.01 -0.01 116 1 247 +1
22MAY26 110.00 C 0.00 0.00 0.00 27.96 +5.00 0 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 25.71 +5.16 79 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 22.98 +4.56 47 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 20.50 +4.60 47 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 18.04 +4.44 46 0 1 0
22MAY26 122.50 C 0.00 0.00 0.00 15.62 +4.11 46 0 4 0
22MAY26 125.00 C 0.00 0.00 0.00 13.27 +3.62 46 0 0 0
22MAY26 127.50 C 11.33 11.33 11.33 10.78 +2.70 39 30 51 +30
22MAY26 130.00 C 13.50 13.60 9.18 8.70 +2.16 41 48 45 -2
22MAY26 132.50 C 8.59 11.99 8.27 6.85 +1.83 43 76 96 -4
22MAY26 135.00 C 9.60 9.60 5.26 5.26 +1.11 44 229 132 -156
22MAY26 137.50 C 8.00 8.00 3.89 3.89 +0.70 44 82 114 -31
22MAY26 140.00 C 4.52 6.20 3.00 2.96 +0.56 47 1,251 792 +338
22MAY26 142.50 C 5.00 5.00 2.21 2.05 +0.28 47 792 688 +532
22MAY26 145.00 C 3.87 4.11 1.60 1.37 +0.09 46 1,243 954 +735
22MAY26 147.50 C 3.04 3.30 1.18 0.88 -0.03 46 842 571 +467
22MAY26 150.00 C 2.38 2.64 0.85 0.55 -0.09 46 971 1,328 +492
22MAY26 152.50 C 1.84 1.84 0.63 0.33 -0.11 46 954 686 +427
22MAY26 155.00 C 1.42 1.50 0.47 0.19 -0.11 46 451 445 +383
22MAY26 157.50 C 1.05 1.05 0.41 0.11 -0.09 46 158 158 +146
22MAY26 160.00 C 1.02 1.02 0.24 0.06 -0.07 46 401 562 +379
22MAY26 162.50 C 0.52 0.54 0.19 0.03 -0.06 46 90 145 +79
28MAY26 60.00 C 0.00 0.00 0.00 78.90 +5.79 258 0 550 0
28MAY26 62.50 C 0.00 0.00 0.00 75.89 +5.52 213 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 73.09 +5.22 169 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 70.77 +5.40 183 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 68.11 +5.24 156 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 65.63 +5.25 151 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 62.93 +5.05 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 60.75 +5.37 149 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 58.12 +5.23 128 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 55.82 +5.43 139 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 53.35 +5.46 134 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 50.80 +5.41 124 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.96 +5.06 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 45.49 +5.09 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 43.31 +5.41 104 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 40.67 +5.26 88 0 130 0
28MAY26 100.00 C 43.00 43.00 38.00 38.00 +5.05 45 1,000 2,132 -519
28MAY26 102.50 C 0.00 0.00 0.00 35.79 +5.43 84 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.05 +4.83 59 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 30.89 +5.22 77 0 0 0
28MAY26 110.00 C 27.80 27.80 27.80 28.02 +4.73 42 150 1,076 -140
28MAY26 112.50 C 0.00 0.00 0.00 25.78 +5.23 61 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 23.29 +4.55 56 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 21.25 +4.57 63 0 452 0
28MAY26 120.00 C 22.24 22.24 22.24 18.78 +4.44 57 30 4,872 0
28MAY26 122.50 C 21.06 21.06 18.14 15.91 +3.91 43 207 2,001 -199
28MAY26 125.00 C 18.97 18.97 17.30 13.67 +3.47 42 111 6,226 -30
28MAY26 127.50 C 12.15 12.99 11.62 11.62 +3.30 43 462 5,915 -357
28MAY26 130.00 C 12.60 14.10 9.30 9.31 +2.27 39 244 9,393 -163
28MAY26 132.50 C 12.50 12.50 7.53 7.59 +1.89 40 200 4,795 -9
28MAY26 135.00 C 10.50 10.50 6.00 6.15 +1.47 41 810 4,548 -99
28MAY26 137.50 C 8.39 8.57 4.80 4.80 +1.06 42 1,089 3,992 -263
28MAY26 140.00 C 6.50 7.20 3.67 3.67 +0.73 42 6,866 6,920 +1,458
28MAY26 142.50 C 6.07 6.07 2.78 2.78 +0.52 42 1,271 3,610 +31
28MAY26 145.00 C 4.55 5.49 2.15 2.11 +0.40 43 1,953 5,104 +475
28MAY26 147.50 C 4.07 4.07 1.64 1.51 +0.23 43 1,195 2,667 +36
28MAY26 150.00 C 3.08 3.53 1.26 1.06 +0.12 43 3,837 9,432 -136
28MAY26 152.50 C 2.30 2.50 0.97 0.73 +0.05 43 564 2,705 +101
28MAY26 155.00 C 2.00 2.00 0.74 0.49 0.00 43 452 3,352 +35
28MAY26 157.50 C 1.60 1.60 0.58 0.32 -0.03 43 230 4,088 +1
28MAY26 160.00 C 1.32 1.42 0.45 0.20 -0.04 42 2,224 4,665 +403
28MAY26 162.50 C 0.84 0.84 0.32 0.13 -0.04 43 34 1,092 -14
28MAY26 165.00 C 0.80 0.80 0.36 0.08 -0.04 43 98 1,813 +32
28MAY26 167.50 C 0.46 0.46 0.44 0.05 -0.03 43 6 1,228 +2
28MAY26 170.00 C 0.44 0.45 0.18 0.03 -0.03 43 129 2,106 +13
28MAY26 172.50 C 0.14 0.14 0.14 0.02 -0.02 43 10 499 0
28MAY26 175.00 C 0.21 0.21 0.17 0.01 -0.02 43 13 473 +7
28MAY26 177.50 C 0.20 0.25 0.14 0.01 -0.01 45 16 118 +4
28MAY26 180.00 C 0.24 0.24 0.15 0.01 0.00 47 50 1,085 -30
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 906 0
28MAY26 185.00 C 0.17 0.17 0.17 0.01 0.00 52 4 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,719 0
28MAY26 192.50 C 0.11 0.11 0.07 0.01 0.00 58 3 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,358 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 301 0
28MAY26 200.00 C 0.04 0.04 0.04 0.01 0.00 64 20 503 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,528 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 82 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 89 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 95 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 98 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 78.90 +5.79 151 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 75.89 +5.46 125 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.09 +5.22 96 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 70.87 +5.49 112 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.11 +5.17 89 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 65.71 +5.25 93 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.38 +5.50 97 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.75 +5.21 86 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 58.12 +5.16 72 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 55.82 +5.28 81 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 53.35 +5.40 78 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 50.80 +5.19 71 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 48.56 +5.22 76 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 45.49 +4.88 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 43.37 +5.18 62 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 41.02 +5.15 63 0 642 0
29JUN26 100.00 C 42.00 42.00 42.00 38.00 +4.56 0 1 403 -1
29JUN26 102.50 C 0.00 0.00 0.00 36.23 +5.20 59 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 33.80 +5.16 56 0 328 0
29JUN26 107.50 C 33.00 33.80 33.00 31.51 +4.76 56 2 2,207 -1
29JUN26 110.00 C 32.00 32.00 32.00 28.47 +4.16 43 15 218 -15
29JUN26 112.50 C 0.00 0.00 0.00 26.84 +5.32 52 0 648 0
29JUN26 115.00 C 24.00 24.00 24.00 23.40 +3.83 34 1 3,051 0
29JUN26 117.50 C 24.79 24.79 24.79 22.13 +4.47 47 4 1,329 -3
29JUN26 120.00 C 24.67 24.67 20.55 18.89 +3.15 35 1,087 5,802 +163
29JUN26 122.50 C 22.00 22.00 19.60 17.22 +3.35 39 44 2,488 -1
29JUN26 125.00 C 19.00 19.30 17.20 15.32 +3.05 39 37 6,538 0
29JUN26 127.50 C 16.28 16.28 14.40 13.58 +3.05 39 38 3,832 -1
29JUN26 130.00 C 16.00 16.00 11.86 11.86 +2.49 39 492 8,141 +163
29JUN26 132.50 C 14.74 14.74 10.50 10.50 +2.28 40 579 7,473 +42
29JUN26 135.00 C 13.00 13.12 9.06 9.08 +2.01 40 272 11,660 -66
29JUN26 137.50 C 10.00 11.30 7.94 7.94 +1.88 41 487 5,873 -110
29JUN26 140.00 C 9.40 10.26 6.83 6.83 +1.70 41 3,541 8,745 +1,394
29JUN26 142.50 C 8.00 9.99 6.36 5.88 +1.51 41 411 4,523 +15
29JUN26 145.00 C 7.00 7.80 5.02 5.02 +1.36 41 963 7,350 +376
29JUN26 147.50 C 6.20 6.70 4.46 4.36 +1.28 42 303 4,349 +170
29JUN26 150.00 C 6.25 6.34 3.70 3.64 +1.08 42 3,653 15,844 -1,295
29JUN26 152.50 C 5.38 5.38 3.29 3.05 +0.93 41 302 2,166 +83
29JUN26 155.00 C 3.30 4.80 2.80 2.53 +0.78 41 1,314 3,569 -285
29JUN26 157.50 C 4.09 4.10 2.50 2.09 +0.66 41 313 2,310 +73
29JUN26 160.00 C 3.58 3.60 2.08 1.72 +0.54 41 1,764 13,655 +94
29JUN26 162.50 C 2.70 2.90 1.83 1.40 +0.45 41 159 4,475 +24
29JUN26 165.00 C 2.92 2.92 1.60 1.15 +0.37 41 285 8,509 -110
29JUN26 167.50 C 2.01 2.01 1.39 0.92 +0.30 41 13 3,091 0
29JUN26 170.00 C 2.05 2.05 1.16 0.75 +0.25 41 482 7,540 +57
29JUN26 172.50 C 1.75 1.75 1.00 0.59 +0.19 41 497 4,163 +66
29JUN26 175.00 C 1.45 1.45 0.89 0.48 +0.16 41 2,473 15,062 +992
29JUN26 177.50 C 1.35 1.35 1.30 0.38 +0.13 41 5 831 +5
29JUN26 180.00 C 1.10 1.17 0.72 0.30 +0.10 41 114 7,772 +71
29JUN26 182.50 C 1.00 1.00 0.70 0.23 +0.07 41 12 1,255 +2
29JUN26 185.00 C 0.89 0.89 0.71 0.18 +0.06 41 37 7,546 +1
29JUN26 187.50 C 0.00 0.00 0.00 0.15 +0.05 41 0 1,377 0
29JUN26 190.00 C 0.64 0.64 0.51 0.11 +0.03 41 74 7,930 +69
29JUN26 192.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 663 0
29JUN26 197.50 C 0.37 0.37 0.37 0.06 +0.02 42 5 654 +5
29JUN26 200.00 C 0.47 0.47 0.38 0.04 +0.01 41 1,060 2,520 +492
29JUN26 205.00 C 0.25 0.30 0.22 0.03 +0.01 42 16 1,295 +5
29JUN26 210.00 C 0.24 0.24 0.17 0.02 +0.01 43 9 1,372 0
29JUN26 215.00 C 0.19 0.20 0.19 0.01 0.00 42 125 2,278 -3
29JUN26 220.00 C 0.23 0.23 0.23 0.01 0.00 44 11 808 -11
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 655 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,013 0
29JUN26 235.00 C 0.09 0.09 0.09 0.01 0.00 49 100 1,341 +100
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,011 0
29JUN26 250.00 C 0.11 0.11 0.11 0.01 0.00 54 30 2,613 +30
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 65 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 78.90 +5.79 119 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 76.44 +6.01 115 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 73.18 +5.25 86 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 70.87 +5.43 90 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 68.11 +5.17 72 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 65.71 +4.96 75 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 63.38 +5.43 78 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 60.75 +5.21 69 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 58.12 +5.15 58 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 55.82 +4.93 65 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 53.35 +5.37 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 50.80 +4.74 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 48.56 +5.22 60 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 45.61 +5.00 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 43.62 +5.43 55 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 41.02 +5.15 50 0 0 0
30JUL26 100.00 C 40.00 40.00 40.00 38.09 +4.65 0 2 30 0
30JUL26 102.50 C 0.00 0.00 0.00 36.82 +5.79 54 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 34.39 +5.75 51 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.10 +5.35 50 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.91 +5.52 49 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 26.84 +4.21 41 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 25.49 +4.69 46 0 280 0
30JUL26 117.50 C 0.00 0.00 0.00 23.50 +4.29 45 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 20.54 +3.49 39 0 590 0
30JUL26 122.50 C 0.00 0.00 0.00 19.14 +3.81 41 0 966 0
30JUL26 125.00 C 0.00 0.00 0.00 16.94 +2.79 38 0 1,969 0
30JUL26 127.50 C 16.09 16.09 15.91 15.85 +3.26 41 4 2,206 -2
30JUL26 130.00 C 0.00 0.00 0.00 14.30 +2.94 41 0 2,036 0
30JUL26 132.50 C 13.68 13.85 13.66 12.64 +2.44 40 5 1,592 0
30JUL26 135.00 C 15.00 15.00 11.50 11.60 +2.47 41 1,234 4,195 +628
30JUL26 137.50 C 13.00 13.00 10.94 10.44 +2.35 41 167 2,583 +29
30JUL26 140.00 C 12.00 12.00 9.30 9.30 +2.13 41 458 5,284 -218
30JUL26 142.50 C 8.78 9.95 8.78 8.32 +2.02 41 371 1,464 +106
30JUL26 145.00 C 10.20 10.20 7.77 7.47 +1.91 41 439 2,616 -31
30JUL26 147.50 C 8.39 8.69 7.25 6.65 +1.82 41 150 1,329 +57
30JUL26 150.00 C 7.50 8.30 6.00 5.98 +1.72 42 573 3,306 +6
30JUL26 152.50 C 7.17 7.17 5.86 5.25 +1.55 42 204 403 +59
30JUL26 155.00 C 6.04 6.04 4.90 4.62 +1.40 42 149 1,587 -1
30JUL26 157.50 C 6.20 6.20 4.90 4.05 +1.25 42 105 1,319 +88
30JUL26 160.00 C 5.64 5.64 3.90 3.52 +1.12 42 158 3,857 +129
30JUL26 162.50 C 0.00 0.00 0.00 3.09 +1.00 41 0 557 0
30JUL26 165.00 C 4.21 4.21 3.40 2.66 +0.88 41 215 1,815 -91
30JUL26 167.50 C 4.17 4.17 3.48 2.32 +0.78 41 3 1,775 +1
30JUL26 170.00 C 3.59 3.80 2.50 2.01 +0.69 41 107 448 +27
30JUL26 172.50 C 2.91 2.91 2.91 1.72 +0.61 41 15 271 0
30JUL26 175.00 C 2.32 2.32 2.30 1.50 +0.54 41 46 1,306 +31
30JUL26 177.50 C 2.15 2.15 2.00 1.28 +0.47 41 8 214 -6
30JUL26 180.00 C 2.32 2.32 1.85 1.09 +0.40 41 251 487 +147
30JUL26 182.50 C 0.00 0.00 0.00 0.94 +0.35 41 0 172 0
30JUL26 185.00 C 0.00 0.00 0.00 0.79 +0.30 41 0 138 0
30JUL26 187.50 C 0.00 0.00 0.00 0.68 +0.26 41 0 78 0
30JUL26 190.00 C 1.60 1.60 1.57 0.58 +0.23 41 26 141 +15
30JUL26 192.50 C 1.10 1.10 1.10 0.49 +0.20 41 2 127 +2
30JUL26 195.00 C 0.00 0.00 0.00 0.42 +0.17 41 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.36 +0.15 41 0 0 0
30JUL26 200.00 C 1.12 1.12 1.12 0.29 +0.12 41 10 642 +10
30JUL26 205.00 C 0.89 0.90 0.89 0.21 +0.09 41 4 169 +4
30JUL26 210.00 C 0.00 0.00 0.00 0.15 +0.06 41 0 353 0
28AUG26 60.00 C 0.00 0.00 0.00 78.90 +5.79 102 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 76.44 +5.93 98 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 73.18 +5.25 74 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 70.87 +5.43 77 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 68.17 +5.23 67 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 65.71 +4.96 65 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 63.38 +5.42 67 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 60.75 +5.19 60 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 58.18 +5.02 54 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 56.73 +5.84 70 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 53.35 +5.22 53 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 51.73 +5.67 63 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 49.41 +6.07 62 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 47.09 +6.48 60 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 44.55 +6.36 57 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 42.23 +5.81 55 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 39.11 +5.61 46 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 36.85 +5.40 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 34.58 +5.30 44 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 32.31 +5.26 43 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 30.34 +5.29 43 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 28.96 +4.96 47 0 1 0
28AUG26 115.00 C 30.00 30.00 30.00 26.94 +4.87 46 1 1 +1
28AUG26 117.50 C 0.00 0.00 0.00 25.11 +4.25 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.29 +4.54 45 0 1 0
28AUG26 122.50 C 0.00 0.00 0.00 21.60 +4.03 45 0 0 0
28AUG26 125.00 C 22.50 22.50 22.50 19.33 +3.39 42 1 4 0
28AUG26 127.50 C 0.00 0.00 0.00 17.79 +3.11 42 0 225 0
28AUG26 130.00 C 0.00 0.00 0.00 16.22 +2.80 41 0 553 0
28AUG26 132.50 C 16.00 16.00 16.00 15.09 +2.81 42 1 1,962 0
28AUG26 135.00 C 14.40 14.40 14.40 13.88 +2.65 42 4 1,274 0
28AUG26 137.50 C 0.00 0.00 0.00 12.68 +2.52 42 0 120 0
28AUG26 140.00 C 14.40 14.40 12.02 11.63 +2.38 42 126 353 +91
28AUG26 142.50 C 13.11 13.11 11.20 10.64 +2.29 42 155 194 +120
28AUG26 145.00 C 12.03 12.03 10.33 9.75 +2.23 43 204 505 +164
28AUG26 147.50 C 9.56 9.56 9.43 8.91 +2.11 43 130 754 +100
28AUG26 150.00 C 10.10 10.10 8.66 8.07 +1.98 43 176 4,335 -55
28AUG26 152.50 C 9.08 9.08 8.30 7.35 +1.87 43 60 289 +30
28AUG26 155.00 C 8.55 8.55 7.54 6.64 +1.72 43 44 146 +23
28AUG26 157.50 C 7.93 7.93 6.93 5.95 +1.58 43 154 403 +74
28AUG26 160.00 C 7.52 7.52 6.73 5.40 +1.48 43 14 270 +4
28AUG26 162.50 C 6.00 6.00 6.00 4.84 +1.33 42 1 831 +1
28AUG26 165.00 C 5.80 5.80 4.90 4.32 +1.23 42 52 1,405 0
28AUG26 167.50 C 4.48 4.51 4.48 3.91 +1.14 42 50 163 -50
28AUG26 170.00 C 5.50 5.50 4.06 3.49 +1.02 42 123 229 +119
28AUG26 172.50 C 0.00 0.00 0.00 3.09 +0.92 42 0 58 0
28AUG26 175.00 C 4.10 4.10 3.79 2.79 +0.86 42 31 388 +31
28AUG26 177.50 C 0.00 0.00 0.00 2.49 +0.77 42 0 124 0
28AUG26 180.00 C 3.20 3.20 3.00 2.18 +0.68 42 43 358 +35
28AUG26 182.50 C 0.00 0.00 0.00 1.97 +0.64 42 0 164 0
28AUG26 185.00 C 3.40 3.40 2.62 1.75 +0.57 42 12 56 +12
28AUG26 187.50 C 2.47 2.47 2.47 1.54 +0.50 42 30 71 +30
28AUG26 190.00 C 2.35 2.35 2.35 1.37 +0.47 42 30 95 +30
28AUG26 192.50 C 0.00 0.00 0.00 1.22 +0.42 42 0 0 0
28AUG26 195.00 C 2.35 2.35 2.06 1.08 +0.37 42 25 115 +25
28AUG26 197.50 C 0.00 0.00 0.00 0.94 +0.33 42 0 90 0
28AUG26 200.00 C 2.10 2.10 1.64 0.84 +0.30 42 114 234 +15
29SEP26 60.00 C 0.00 0.00 0.00 78.90 +5.79 89 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 76.44 +5.93 85 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 73.18 +5.25 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 70.87 +5.43 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.29 +5.35 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.32 +5.57 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.38 +5.42 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.75 +5.19 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.32 +5.16 51 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 56.73 +5.84 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.68 +6.55 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.73 +5.67 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.41 +5.27 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.09 +6.31 52 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 44.55 +5.88 49 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 42.23 +5.77 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 39.99 +5.80 46 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 38.41 +6.21 49 0 0 0
29SEP26 105.00 C 37.00 37.00 37.00 36.26 +5.28 48 1 1 0
29SEP26 107.50 C 0.00 0.00 0.00 34.22 +6.02 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 32.20 +5.04 46 0 85 0
29SEP26 112.50 C 0.00 0.00 0.00 30.23 +5.02 46 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 28.42 +5.11 45 0 219 0
29SEP26 117.50 C 0.00 0.00 0.00 26.49 +4.70 44 0 80 0
29SEP26 120.00 C 28.00 28.00 25.00 23.47 +2.82 39 11 2,272 -8
29SEP26 122.50 C 0.00 0.00 0.00 23.16 +4.18 44 0 2,088 0
29SEP26 125.00 C 0.00 0.00 0.00 21.53 +4.05 43 0 4,138 0
29SEP26 127.50 C 0.00 0.00 0.00 19.58 +3.21 42 0 1,989 0
29SEP26 130.00 C 20.00 21.00 18.78 18.15 +3.19 42 38 8,354 -6
29SEP26 132.50 C 19.50 19.50 17.13 17.05 +3.24 42 15 1,377 0
29SEP26 135.00 C 15.66 17.48 15.66 15.70 +2.93 42 34 4,969 -3
29SEP26 137.50 C 17.02 17.02 17.02 14.67 +2.93 42 4 1,767 0
29SEP26 140.00 C 14.71 16.18 14.08 13.50 +2.71 42 42 7,839 -20
29SEP26 142.50 C 0.00 0.00 0.00 12.48 +2.58 42 0 3,640 0
29SEP26 145.00 C 14.00 14.00 11.52 11.52 +2.51 42 165 13,095 -23
29SEP26 147.50 C 0.00 0.00 0.00 10.70 +2.45 42 0 2,835 0
29SEP26 150.00 C 12.30 12.30 11.20 9.93 +2.38 43 17 8,849 -1
29SEP26 152.50 C 10.68 10.68 9.85 9.14 +2.30 43 39 2,150 +35
29SEP26 155.00 C 10.50 10.50 9.50 8.44 +2.20 43 32 8,839 -9
29SEP26 157.50 C 0.00 0.00 0.00 7.73 +2.04 43 0 1,292 0
29SEP26 160.00 C 8.30 8.99 7.64 7.03 +1.89 43 193 8,524 +36
29SEP26 162.50 C 7.69 7.69 6.80 6.48 +1.82 43 3 801 -2
29SEP26 165.00 C 8.00 8.00 7.00 5.93 +1.68 42 3 5,996 +2
29SEP26 167.50 C 0.00 0.00 0.00 5.39 +1.55 42 0 2,696 0
29SEP26 170.00 C 6.80 6.80 5.60 4.92 +1.48 42 32 6,104 +29
29SEP26 172.50 C 5.95 6.13 5.95 4.51 +1.37 42 1,340 3,556 +1,240
29SEP26 175.00 C 5.15 5.15 5.15 4.10 +1.26 42 1 11,214 0
29SEP26 177.50 C 5.23 5.23 4.64 3.69 +1.15 42 4 3,816 -3
29SEP26 180.00 C 4.70 4.77 4.40 3.39 +1.10 42 5 5,213 0
29SEP26 182.50 C 0.00 0.00 0.00 3.09 +1.01 42 0 752 0
29SEP26 185.00 C 3.81 4.15 3.79 2.79 +0.92 42 65 1,970 0
29SEP26 187.50 C 0.00 0.00 0.00 2.51 +0.85 42 0 689 0
29SEP26 190.00 C 0.00 0.00 0.00 2.30 +0.80 42 0 823 0
29SEP26 192.50 C 3.14 3.14 3.14 2.09 +0.73 42 30 309 +30
29SEP26 195.00 C 2.82 2.95 2.82 1.88 +0.66 42 3 461 +2
29SEP26 197.50 C 0.00 0.00 0.00 1.69 +0.62 42 0 499 0
29SEP26 200.00 C 2.80 2.80 2.40 1.54 +0.57 42 35 7,538 -28
29SEP26 205.00 C 0.00 0.00 0.00 1.26 +0.48 42 0 212 0
29SEP26 210.00 C 0.00 0.00 0.00 1.02 +0.40 42 0 362 0
29SEP26 215.00 C 1.73 1.73 1.73 0.84 +0.34 42 10 331 0
29SEP26 220.00 C 1.58 1.58 1.35 0.67 +0.28 42 13 4,041 0
29SEP26 225.00 C 1.27 1.38 1.27 0.55 +0.23 42 230 924 -17
29SEP26 230.00 C 0.00 0.00 0.00 0.42 +0.17 42 0 300 0
29SEP26 235.00 C 0.00 0.00 0.00 0.35 +0.15 42 0 1,111 0
29SEP26 240.00 C 1.04 1.04 0.89 0.29 +0.13 42 80 2,637 +20
29SEP26 245.00 C 0.75 0.75 0.75 0.23 +0.10 42 5 191 +1
29SEP26 250.00 C 0.00 0.00 0.00 0.19 +0.09 42 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.15 +0.07 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.10 +0.05 42 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 217 0
29SEP26 280.00 C 0.52 0.52 0.48 0.05 +0.03 42 44 286 0
29SEP26 285.00 C 0.45 0.45 0.43 0.04 +0.03 42 4 355 -2
29SEP26 290.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 384 0
30DEC26 60.00 C 0.00 0.00 0.00 78.90 +5.56 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 77.18 +6.20 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 73.85 +4.96 58 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 71.68 +5.15 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 69.16 +5.99 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.84 +4.79 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.64 +4.99 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.22 +6.02 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.03 +5.06 52 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 58.32 +6.52 55 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 56.00 +6.51 53 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 53.10 +4.82 48 0 5 0
30DEC26 90.00 C 52.18 52.18 52.18 51.52 +6.44 51 13 257 0
30DEC26 92.50 C 0.00 0.00 0.00 48.78 +5.76 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.47 +5.49 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 45.09 +6.08 48 0 0 0
30DEC26 100.00 C 46.00 46.00 46.00 43.10 +6.05 47 10 40 0
30DEC26 102.50 C 0.00 0.00 0.00 41.11 +5.90 47 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 39.10 +5.75 46 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 37.34 +5.82 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 35.52 +4.68 45 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 33.12 +3.99 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 31.86 +4.62 44 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 29.76 +4.04 42 0 929 0
30DEC26 120.00 C 30.00 30.00 30.00 28.17 +3.99 42 1 218 +1
30DEC26 122.50 C 0.00 0.00 0.00 26.67 +3.61 42 0 143 0
30DEC26 125.00 C 27.75 27.75 27.75 25.21 +3.75 42 1 744 -1
30DEC26 127.50 C 0.00 0.00 0.00 23.45 +3.09 41 0 1,047 0
30DEC26 130.00 C 0.00 0.00 0.00 22.21 +2.84 41 0 8,392 0
30DEC26 132.50 C 0.00 0.00 0.00 21.93 +3.82 43 0 1,832 0
30DEC26 135.00 C 23.00 23.00 22.50 20.32 +3.26 42 8 1,943 0
30DEC26 137.50 C 20.35 20.35 19.30 19.38 +3.29 43 121 638 +117
30DEC26 140.00 C 19.58 19.58 19.00 18.02 +2.97 42 31 3,557 +30
30DEC26 142.50 C 18.54 18.54 17.20 17.20 +3.04 42 31 1,117 +30
30DEC26 145.00 C 18.50 18.50 17.60 16.23 +2.93 43 26 2,988 -15
30DEC26 147.50 C 15.91 15.91 15.84 15.38 +2.94 43 16 1,722 +6
30DEC26 150.00 C 17.51 17.76 15.28 14.54 +2.95 43 50 5,555 -5
30DEC26 152.50 C 0.00 0.00 0.00 13.71 +2.81 43 0 202 0
30DEC26 155.00 C 13.68 13.68 13.15 12.86 +2.64 43 108 3,006 -1
30DEC26 157.50 C 12.52 12.52 12.33 12.07 +2.53 43 60 537 0
30DEC26 160.00 C 13.18 13.18 12.06 11.39 +2.53 43 152 4,821 +142
30DEC26 162.50 C 12.89 12.89 12.00 10.71 +2.39 43 58 395 +58
30DEC26 165.00 C 12.00 12.40 10.81 10.03 +2.24 43 272 4,999 +15
30DEC26 167.50 C 10.79 10.79 10.79 9.36 +2.09 42 10 1,415 +10
30DEC26 170.00 C 10.75 10.75 9.50 8.84 +2.10 43 108 13,511 -16
30DEC26 172.50 C 9.30 9.30 9.30 8.31 +2.02 42 1 1,223 0
30DEC26 175.00 C 0.00 0.00 0.00 7.79 +1.89 42 0 754 0
30DEC26 177.50 C 0.00 0.00 0.00 7.27 +1.76 42 0 772 0
30DEC26 180.00 C 8.64 8.64 8.05 6.79 +1.68 42 35 3,385 +30
30DEC26 182.50 C 7.40 7.40 7.35 6.40 +1.68 42 2 840 +2
30DEC26 185.00 C 0.00 0.00 0.00 6.01 +1.58 42 0 645 0
30DEC26 187.50 C 6.30 6.30 6.30 5.62 +1.48 42 1 81 0
30DEC26 190.00 C 7.25 7.25 6.00 5.23 +1.37 42 12 892 +2
30DEC26 192.50 C 0.00 0.00 0.00 4.88 +1.31 42 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 4.60 +1.31 42 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 4.32 +1.23 42 0 360 0
30DEC26 200.00 C 5.85 5.85 5.00 4.04 +1.15 42 61 703 +25
30DEC26 205.00 C 4.63 4.63 4.63 3.48 +0.99 42 2 212 0
30DEC26 210.00 C 4.70 4.70 4.36 3.08 +0.95 42 12 319 -8
30DEC26 215.00 C 0.00 0.00 0.00 2.69 +0.83 42 0 284 0
30DEC26 220.00 C 3.51 3.51 3.51 2.32 +0.72 42 1 156 +1
30DEC26 225.00 C 3.10 3.28 3.10 2.05 +0.68 42 177 304 +152
30DEC26 230.00 C 2.83 2.83 2.83 1.78 +0.62 42 4 303 0
30DEC26 235.00 C 0.00 0.00 0.00 1.53 +0.51 42 0 224 0
30DEC26 240.00 C 2.40 2.40 2.40 1.36 +0.51 42 5 245 +5
30DEC26 245.00 C 0.00 0.00 0.00 1.18 +0.44 42 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.01 +0.36 42 0 124 0
30DEC26 255.00 C 0.00 0.00 0.00 0.89 +0.34 42 0 95 0
30DEC26 260.00 C 1.63 1.63 1.63 0.78 +0.29 42 12 54 0
30DEC26 265.00 C 0.00 0.00 0.00 0.67 +0.26 42 0 111 0
30DEC26 270.00 C 0.00 0.00 0.00 0.58 +0.23 42 0 141 0
30DEC26 275.00 C 1.52 1.52 1.48 0.51 +0.21 42 32 320 -30
30DEC26 280.00 C 0.00 0.00 0.00 0.45 +0.18 42 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.37 +0.14 42 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.32 +0.13 42 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.29 +0.12 42 0 124 0
30DEC26 300.00 C 1.05 1.09 0.89 0.25 +0.10 42 337 1,262 +293
30MAR27 60.00 C 0.00 0.00 0.00 79.81 +5.34 61 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 77.33 +5.44 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 74.98 +5.12 57 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 72.77 +5.21 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 70.38 +5.30 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 68.13 +5.38 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 65.85 +5.26 52 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 63.67 +5.36 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 61.44 +6.00 50 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 59.14 +5.24 48 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 57.00 +5.83 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 55.12 +6.07 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.84 +4.91 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 50.82 +5.70 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 49.28 +6.01 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.90 +5.52 45 0 0 0
30MAR27 100.00 C 46.00 46.00 46.00 45.18 +4.90 45 51 56 -36
30MAR27 102.50 C 0.00 0.00 0.00 43.60 +5.09 46 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 41.81 +5.69 45 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 40.02 +4.91 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.35 +4.85 45 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 36.76 +4.82 45 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 35.15 +4.53 44 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 32.94 +3.87 43 0 21 0
30MAR27 120.00 C 32.00 32.00 32.00 32.18 +4.41 44 1 2,464 -1
30MAR27 122.50 C 0.00 0.00 0.00 30.76 +4.61 44 0 160 0
30MAR27 125.00 C 27.40 27.40 27.40 27.70 +2.58 40 1 1,399 -1
30MAR27 127.50 C 0.00 0.00 0.00 27.69 +3.88 43 0 3,313 0
30MAR27 130.00 C 28.00 30.00 28.00 26.12 +3.98 42 26 2,118 +16
30MAR27 132.50 C 27.60 27.60 27.60 24.93 +3.59 42 1 300 0
30MAR27 135.00 C 24.09 25.15 23.74 24.36 +3.80 43 84 916 -4
30MAR27 137.50 C 0.00 0.00 0.00 22.70 +3.15 42 0 383 0
30MAR27 140.00 C 23.60 23.60 22.50 21.95 +3.43 43 10 1,507 +2
30MAR27 142.50 C 23.00 23.50 23.00 20.80 +3.27 42 7 263 +5
30MAR27 145.00 C 21.38 21.38 21.38 19.79 +3.09 42 5 80 +5
30MAR27 147.50 C 0.00 0.00 0.00 18.86 +3.00 42 0 177 0
30MAR27 150.00 C 20.00 20.50 18.98 18.03 +3.00 42 23 220 +7
30MAR27 152.50 C 0.00 0.00 0.00 17.21 +3.02 42 0 254 0
30MAR27 155.00 C 17.74 17.74 17.27 16.39 +2.93 42 3 2,571 0
30MAR27 157.50 C 0.00 0.00 0.00 15.66 +2.86 42 0 310 0
30MAR27 160.00 C 17.00 17.00 17.00 14.91 +2.77 43 3 1,499 -3
30MAR27 162.50 C 16.10 16.10 16.10 14.12 +2.64 42 10 584 -10
30MAR27 165.00 C 14.52 14.57 14.40 13.52 +2.70 42 4 1,884 0
30MAR27 167.50 C 14.20 14.20 14.20 12.90 +2.64 42 1 45 +1
30MAR27 170.00 C 13.13 13.13 13.13 12.26 +2.51 42 1 106 +1
30MAR27 172.50 C 0.00 0.00 0.00 11.61 +2.37 42 0 74 0
30MAR27 175.00 C 12.06 12.06 12.06 11.04 +2.31 42 9 247 0
30MAR27 177.50 C 11.10 11.10 11.10 10.53 +2.31 42 6 88 +6
30MAR27 180.00 C 11.20 11.50 11.20 10.03 +2.27 42 12 113 +12
30MAR27 182.50 C 0.00 0.00 0.00 9.52 +2.14 42 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 9.02 +2.01 42 0 141 0
30MAR27 187.50 C 0.00 0.00 0.00 8.51 +1.88 42 0 129 0
30MAR27 190.00 C 9.48 9.48 8.80 8.12 +1.87 42 4 173 -1
30MAR27 192.50 C 0.00 0.00 0.00 7.74 +1.87 42 0 101 0
30MAR27 195.00 C 9.30 9.30 8.14 7.37 +1.81 42 84 562 +80
TOTAL CALL 80,492 665,885 +12,642
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 204 0 89 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 189 0 92 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 173 0 28 0
15MAY26 110.00 P 0.02 0.03 0.02 0.01 -0.02 159 5 122 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.05 144 0 2,082 0
15MAY26 115.00 P 0.12 0.12 0.01 0.01 -0.11 130 129 309 +7
15MAY26 117.50 P 0.01 0.03 0.01 0.01 -0.22 116 168 1,688 +16
15MAY26 120.00 P 0.03 0.04 0.01 0.01 -0.43 102 124 1,525 -76
15MAY26 122.50 P 0.05 0.05 0.02 0.01 -0.71 88 178 2,008 +3
15MAY26 125.00 P 0.10 0.31 0.04 0.01 -1.19 75 620 2,514 -97
15MAY26 127.50 P 0.10 0.10 0.06 0.02 -1.83 67 307 1,548 -76
15MAY26 130.00 P 0.15 0.50 0.06 0.08 -2.69 65 497 1,399 -204
15MAY26 132.50 P 0.25 0.25 0.15 0.25 -3.75 63 509 1,035 +141
15MAY26 135.00 P 0.30 0.70 0.28 0.71 -4.74 63 1,219 1,279 +221
15MAY26 137.50 P 0.63 1.80 0.58 1.71 -5.41 66 958 713 +464
15MAY26 140.00 P 1.30 3.30 1.30 3.19 -5.80 67 1,476 887 +514
15MAY26 142.50 P 2.50 5.20 2.33 5.16 -5.89 72 451 296 +215
15MAY26 145.00 P 3.56 7.45 3.56 7.45 -5.80 81 121 64 +58
15MAY26 147.50 P 0.00 0.00 0.00 9.89 -5.63 95 0 6 0
15MAY26 150.00 P 9.15 9.15 9.15 12.47 -5.03 119 2 51 -2
15MAY26 152.50 P 0.00 0.00 0.00 14.84 -5.42 124 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 17.33 -5.43 138 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 19.84 -5.27 154 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 22.34 -5.24 168 0 0 -30
15MAY26 162.50 P 0.00 0.00 0.00 24.83 -5.18 180 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.09 56 0 23 0
22MAY26 112.50 P 0.07 0.07 0.05 0.01 -0.17 51 16 90 0
22MAY26 115.00 P 0.08 0.08 0.08 0.02 -0.30 49 50 52 -10
22MAY26 117.50 P 0.11 0.13 0.11 0.03 -0.51 46 54 269 -18
22MAY26 120.00 P 0.50 0.50 0.14 0.07 -0.80 46 104 160 +1
22MAY26 122.50 P 0.30 0.32 0.21 0.15 -1.18 46 55 183 -34
22MAY26 125.00 P 0.28 0.34 0.28 0.31 -1.59 46 89 264 +43
22MAY26 127.50 P 0.50 0.60 0.42 0.58 -2.11 46 106 189 +36
22MAY26 130.00 P 0.90 1.01 0.60 1.01 -2.68 46 250 276 +98
22MAY26 132.50 P 0.95 1.61 0.80 1.57 -3.36 46 428 366 +220
22MAY26 135.00 P 1.44 2.54 1.44 2.52 -3.82 47 611 530 +384
22MAY26 137.50 P 2.28 3.72 2.17 3.65 -4.30 47 518 250 +153
22MAY26 140.00 P 3.18 5.10 2.97 5.05 -4.68 48 505 211 +204
22MAY26 142.50 P 4.56 6.28 4.20 6.72 -4.96 48 239 147 +146
22MAY26 145.00 P 0.00 0.00 0.00 8.62 -5.16 50 0 0 0
22MAY26 147.50 P 0.00 0.00 0.00 10.70 -5.28 51 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 12.94 -5.34 54 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 15.31 -5.35 58 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 17.42 -5.63 54 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 19.84 -5.32 56 0 0 0
22MAY26 160.00 P 21.50 21.50 21.50 22.34 -5.24 61 5 5 0
22MAY26 162.50 P 0.00 0.00 0.00 24.83 -5.18 66 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 130 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 123 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 112 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 106 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 101 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2,488 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,061 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,877 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,880 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 2,872 0
28MAY26 95.00 P 0.02 0.02 0.02 0.01 0.00 67 150 652 +150
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 63 0 690 0
28MAY26 100.00 P 0.05 0.05 0.05 0.01 -0.01 59 2 2,272 -2
28MAY26 102.50 P 0.09 0.09 0.09 0.01 -0.02 54 1 813 0
28MAY26 105.00 P 0.08 0.08 0.07 0.01 -0.05 50 114 1,524 -83
28MAY26 107.50 P 0.08 0.11 0.08 0.01 -0.09 46 131 2,807 -94
28MAY26 110.00 P 0.13 0.15 0.10 0.02 -0.16 45 284 8,334 +161
28MAY26 112.50 P 0.28 0.28 0.12 0.03 -0.28 43 266 4,526 +173
28MAY26 115.00 P 0.17 0.21 0.15 0.06 -0.44 43 952 7,810 -260
28MAY26 117.50 P 0.24 0.27 0.18 0.12 -0.67 43 2,161 5,918 -719
28MAY26 120.00 P 0.30 0.35 0.25 0.22 -0.96 43 2,296 11,202 -777
28MAY26 122.50 P 1.06 1.06 0.35 0.39 -1.27 43 354 6,982 -141
28MAY26 125.00 P 0.46 0.68 0.46 0.66 -1.61 43 917 8,589 -245
28MAY26 127.50 P 0.75 1.04 0.63 1.04 -2.11 42 1,894 7,952 -78
28MAY26 130.00 P 1.10 1.55 0.92 1.53 -2.62 42 1,795 9,468 -224
28MAY26 132.50 P 1.52 2.30 1.35 2.28 -3.11 42 1,383 6,340 +187
28MAY26 135.00 P 4.25 4.25 1.95 3.20 -3.62 42 1,924 4,974 +350
28MAY26 137.50 P 2.87 4.51 2.80 4.45 -4.03 43 2,100 2,977 -7
28MAY26 140.00 P 4.28 5.85 3.74 5.85 -4.35 44 1,984 1,745 -67
28MAY26 142.50 P 5.40 6.74 5.00 7.49 -4.63 45 275 2,317 +82
28MAY26 145.00 P 8.00 9.00 5.51 9.29 -4.85 45 224 3,966 -63
28MAY26 147.50 P 10.00 10.38 9.70 11.27 -5.01 46 22 2,029 +5
28MAY26 150.00 P 10.00 12.68 10.00 13.39 -5.13 48 109 3,721 +44
28MAY26 152.50 P 0.00 0.00 0.00 15.64 -5.11 50 0 441 0
28MAY26 155.00 P 16.22 16.39 16.22 17.75 -5.30 48 107 1,231 0
28MAY26 157.50 P 0.00 0.00 0.00 20.18 -5.50 51 0 340 0
28MAY26 160.00 P 20.19 20.19 20.19 22.34 -5.28 47 20 509 0
28MAY26 162.50 P 24.04 24.04 24.04 24.83 -5.50 51 16 64 -12
28MAY26 165.00 P 0.00 0.00 0.00 27.13 -5.20 44 0 41 0
28MAY26 167.50 P 28.50 28.50 28.50 29.60 -5.71 0 2 83 0
28MAY26 170.00 P 0.00 0.00 0.00 32.21 -5.16 56 0 5 0
28MAY26 172.50 P 0.00 0.00 0.00 34.60 -5.10 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 37.39 -4.91 71 0 60 0
28MAY26 177.50 P 0.00 0.00 0.00 39.60 -5.71 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 42.14 -5.66 63 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 44.64 -5.57 66 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 47.10 -5.71 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 49.60 -5.70 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 52.10 -5.75 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 54.65 -5.68 78 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 57.10 -5.71 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 59.60 -5.70 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 62.17 -5.63 87 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 67.10 -5.70 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 72.10 -5.48 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 77.10 -5.46 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 82.10 -5.70 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 87.10 -5.69 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 92.10 -5.72 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 97.10 -5.69 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 102.14 -5.50 119 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 107.15 -5.65 124 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 112.10 -5.70 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 72 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 627 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 394 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 329 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6,817 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3,079 0
29JUN26 85.00 P 0.10 0.10 0.10 0.01 0.00 47 45 7,475 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 2,661 0
29JUN26 90.00 P 0.15 0.15 0.15 0.01 -0.03 41 3 4,984 +3
29JUN26 92.50 P 0.15 0.15 0.15 0.02 -0.05 42 2 1,235 +2
29JUN26 95.00 P 0.00 0.00 0.00 0.04 -0.07 42 0 5,234 0
29JUN26 97.50 P 0.00 0.00 0.00 0.06 -0.11 41 0 2,346 0
29JUN26 100.00 P 0.30 0.38 0.30 0.10 -0.17 41 63 7,886 -21
29JUN26 102.50 P 0.38 0.38 0.36 0.15 -0.24 41 80 2,401 -10
29JUN26 105.00 P 0.45 0.45 0.42 0.23 -0.35 41 13 5,486 +3
29JUN26 107.50 P 0.55 0.59 0.50 0.36 -0.47 41 14 5,069 +2
29JUN26 110.00 P 0.60 0.73 0.55 0.53 -0.57 41 146 6,799 -9
29JUN26 112.50 P 0.80 0.90 0.72 0.75 -0.70 41 122 7,219 -26
29JUN26 115.00 P 1.18 1.18 0.90 1.04 -0.87 41 124 11,158 -3
29JUN26 117.50 P 1.10 1.45 1.10 1.41 -1.06 41 368 8,417 +285
29JUN26 120.00 P 1.43 2.00 1.34 1.85 -1.26 41 215 16,507 +18
29JUN26 122.50 P 1.94 2.35 1.85 2.35 -1.56 41 261 7,952 -5
29JUN26 125.00 P 2.80 3.02 2.00 2.99 -1.82 41 652 17,694 -45
29JUN26 127.50 P 2.63 3.75 2.59 3.70 -2.10 40 708 8,316 -181
29JUN26 130.00 P 3.67 4.69 3.39 4.60 -2.36 40 3,100 15,915 -76
29JUN26 132.50 P 3.86 5.68 3.86 5.60 -2.63 40 463 9,871 -3
29JUN26 135.00 P 5.05 6.84 5.05 6.85 -2.84 41 478 15,149 -115
29JUN26 137.50 P 5.97 8.10 5.97 8.19 -3.02 41 629 4,318 +216
29JUN26 140.00 P 7.00 9.50 7.00 9.67 -3.31 42 526 7,426 +42
29JUN26 142.50 P 8.86 11.18 8.86 11.22 -3.58 42 1,587 10,125 -489
29JUN26 145.00 P 10.30 12.79 10.23 12.79 -3.86 42 729 13,912 +32
29JUN26 147.50 P 11.91 11.91 11.91 14.73 -3.66 43 606 3,233 +267
29JUN26 150.00 P 13.83 16.00 13.83 16.71 -3.89 44 78 13,811 +32
29JUN26 152.50 P 17.22 17.30 17.10 18.71 -4.17 44 127 2,066 +127
29JUN26 155.00 P 17.17 19.65 17.17 20.55 -4.17 44 246 3,614 +169
29JUN26 157.50 P 0.00 0.00 0.00 22.91 -4.20 46 0 1,223 0
29JUN26 160.00 P 21.50 24.94 21.20 25.08 -4.41 46 244 11,267 -21
29JUN26 162.50 P 0.00 0.00 0.00 27.22 -4.55 46 0 1,663 0
29JUN26 165.00 P 28.58 29.00 28.58 29.46 -4.63 47 126 6,789 0
29JUN26 167.50 P 31.73 31.73 31.73 31.73 -5.05 47 8 846 -8
29JUN26 170.00 P 0.00 0.00 0.00 34.14 -4.36 49 0 697 0
29JUN26 172.50 P 0.00 0.00 0.00 36.28 -5.10 47 0 2,173 0
29JUN26 175.00 P 36.71 36.71 36.68 37.48 -5.49 0 90 2,670 +30
29JUN26 177.50 P 0.00 0.00 0.00 40.39 -5.56 34 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 42.73 -5.19 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 45.02 -5.81 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 47.64 -5.55 0 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 50.27 -5.15 29 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 52.47 -5.99 0 0 597 0
29JUN26 192.50 P 0.00 0.00 0.00 55.13 -5.29 0 0 91 0
29JUN26 195.00 P 55.50 55.50 55.50 58.17 -4.87 55 1 61 -1
29JUN26 197.50 P 0.00 0.00 0.00 60.07 -5.23 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 62.89 -5.25 50 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 67.32 -5.56 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 73.04 -4.77 61 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 77.54 -5.24 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 82.68 -5.16 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 87.92 -5.13 66 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 92.91 -4.91 68 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 97.89 -4.91 70 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 102.53 -5.11 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 107.86 -5.34 74 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 112.85 -4.95 76 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 117.48 -5.28 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 122.82 -5.14 80 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 127.81 -5.01 82 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 132.80 -4.87 84 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 137.79 -5.70 85 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 142.78 -4.89 87 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 147.77 -4.80 89 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 152.57 -5.06 62 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 157.16 -5.59 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 162.73 -5.63 94 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 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 57 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30JUL26 75.00 P 0.15 0.15 0.14 0.01 0.00 45 25 340 +25
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 228 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 138 0
30JUL26 85.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 220 0
30JUL26 87.50 P 0.00 0.00 0.00 0.06 -0.06 41 0 122 0
30JUL26 90.00 P 0.00 0.00 0.00 0.10 -0.08 41 0 262 0
30JUL26 92.50 P 0.00 0.00 0.00 0.15 -0.11 41 0 67 0
30JUL26 95.00 P 0.45 0.45 0.45 0.22 -0.17 41 2 73 +1
30JUL26 97.50 P 0.00 0.00 0.00 0.31 -0.23 41 0 141 0
30JUL26 100.00 P 0.66 0.66 0.66 0.44 -0.29 41 1 573 +1
30JUL26 102.50 P 0.00 0.00 0.00 0.61 -0.39 41 0 1,046 0
30JUL26 105.00 P 0.88 0.88 0.88 0.81 -0.49 41 22 1,595 0
30JUL26 107.50 P 1.00 1.06 1.00 1.09 -0.53 41 11 1,982 +10
30JUL26 110.00 P 1.16 1.49 1.16 1.42 -0.61 41 181 1,610 +106
30JUL26 112.50 P 1.67 1.79 1.67 1.79 -0.74 41 4 1,743 -1
30JUL26 115.00 P 1.80 2.22 1.69 2.26 -0.89 41 68 5,672 -2
30JUL26 117.50 P 2.14 2.71 2.14 2.75 -1.07 41 260 5,356 +208
30JUL26 120.00 P 2.68 3.33 2.53 3.31 -1.31 41 839 6,770 +407
30JUL26 122.50 P 2.80 4.00 2.80 4.00 -1.48 41 361 2,278 -16
30JUL26 125.00 P 3.50 4.78 3.50 4.78 -1.69 40 568 7,811 +298
30JUL26 127.50 P 4.14 5.67 4.14 5.67 -1.87 40 282 8,199 +23
30JUL26 130.00 P 4.97 6.70 4.97 6.70 -2.02 41 604 5,266 +263
30JUL26 132.50 P 5.89 7.80 5.89 7.80 -2.24 41 960 2,735 +221
30JUL26 135.00 P 7.27 8.81 7.11 9.05 -2.44 41 1,415 4,882 +1,008
30JUL26 137.50 P 8.03 9.91 8.03 10.37 -2.69 41 362 1,233 +101
30JUL26 140.00 P 9.51 11.80 9.51 11.76 -2.97 41 469 2,759 +127
30JUL26 142.50 P 12.06 12.24 12.06 13.40 -3.09 42 90 127 +63
30JUL26 145.00 P 0.00 0.00 0.00 15.01 -3.34 42 1 165 0
30JUL26 147.50 P 0.00 0.00 0.00 16.79 -3.46 42 0 32 0
30JUL26 150.00 P 17.10 17.10 17.10 18.63 -3.58 43 3 204 -3
30JUL26 152.50 P 0.00 0.00 0.00 20.54 -3.48 43 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 21.25 -4.91 38 0 126 0
30JUL26 157.50 P 0.00 0.00 0.00 23.77 -4.51 41 0 961 0
30JUL26 160.00 P 23.20 23.60 23.20 25.77 -4.55 40 116 121 +116
30JUL26 162.50 P 0.00 0.00 0.00 27.87 -4.80 41 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 29.92 -5.23 40 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 32.17 -5.38 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 34.29 -5.56 40 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 37.02 -5.18 44 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 38.72 -5.66 39 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 40.92 -5.68 37 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 44.11 -5.12 46 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 46.27 -5.29 45 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 47.91 -5.59 33 0 3 0
30JUL26 187.50 P 0.00 0.00 0.00 51.00 -5.00 45 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 52.89 -5.67 36 0 3 0
30JUL26 192.50 P 0.00 0.00 0.00 55.62 -5.46 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 58.17 -4.92 44 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 60.07 -5.74 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 62.89 -5.25 41 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 67.98 -5.57 46 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 73.04 -5.37 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 54 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 48 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 87 0
28AUG26 75.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 17 0
28AUG26 77.50 P 0.25 0.31 0.25 0.04 -0.04 42 10 11 +10
28AUG26 80.00 P 0.33 0.37 0.33 0.07 -0.05 42 28 116 +3
28AUG26 82.50 P 0.00 0.00 0.00 0.10 -0.07 42 0 107 0
28AUG26 85.00 P 0.48 0.48 0.48 0.16 -0.09 42 2 2 +2
28AUG26 87.50 P 0.53 0.53 0.53 0.22 -0.13 42 31 51 +31
28AUG26 90.00 P 0.00 0.00 0.00 0.31 -0.17 42 0 11 0
28AUG26 92.50 P 0.73 0.73 0.73 0.43 -0.22 42 31 30 +30
28AUG26 95.00 P 0.00 0.00 0.00 0.57 -0.28 42 0 9 0
28AUG26 97.50 P 0.97 0.97 0.97 0.77 -0.35 42 31 46 +27
28AUG26 100.00 P 1.04 1.30 1.04 0.99 -0.43 42 29 133 +29
28AUG26 102.50 P 0.00 0.00 0.00 1.27 -0.52 42 0 283 0
28AUG26 105.00 P 0.00 0.00 0.00 1.60 -0.61 42 1 406 +1
28AUG26 107.50 P 1.70 2.10 1.70 2.00 -0.60 42 15 308 +5
28AUG26 110.00 P 1.86 2.30 1.86 2.45 -0.69 42 62 978 +61
28AUG26 112.50 P 2.50 2.51 2.50 2.98 -0.81 42 33 923 +33
28AUG26 115.00 P 2.80 3.53 2.80 3.51 -0.96 42 118 1,588 +57
28AUG26 117.50 P 3.46 3.93 3.46 4.15 -1.13 42 6 1,715 +2
28AUG26 120.00 P 4.25 4.72 4.08 4.85 -1.26 42 36 1,295 +36
28AUG26 122.50 P 5.43 5.43 5.43 5.65 -1.46 42 94 1,545 0
28AUG26 125.00 P 5.60 6.18 5.60 6.57 -1.54 42 3 943 +1
28AUG26 127.50 P 6.40 6.40 6.40 7.54 -1.72 42 1 1,227 0
28AUG26 130.00 P 7.09 8.49 7.09 8.61 -1.85 42 6 3,180 -1
28AUG26 132.50 P 8.03 9.36 8.03 9.78 -1.97 42 34 1,249 +33
28AUG26 135.00 P 9.99 10.68 9.99 11.02 -2.20 42 56 795 +49
28AUG26 137.50 P 10.34 12.28 10.25 12.28 -2.46 42 194 270 +157
28AUG26 140.00 P 11.20 13.68 11.20 13.68 -2.72 42 958 918 +836
28AUG26 142.50 P 12.65 13.15 12.65 15.30 -2.80 42 276 310 +185
28AUG26 145.00 P 0.00 0.00 0.00 16.78 -3.21 42 0 191 0
28AUG26 147.50 P 0.00 0.00 0.00 18.45 -3.23 42 0 110 0
28AUG26 150.00 P 0.00 0.00 0.00 20.44 -3.14 43 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 22.18 -3.24 43 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 24.07 -3.26 44 0 49 0
28AUG26 157.50 P 0.00 0.00 0.00 26.02 -2.85 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 27.78 -3.95 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 29.42 -4.51 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 31.45 -4.41 42 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 33.50 -4.77 42 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 35.57 -4.87 42 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 37.78 -4.95 42 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 40.01 -5.04 42 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 42.21 -5.61 42 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 44.30 -5.67 41 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 46.65 -5.60 42 0 0 0
28AUG26 185.00 P 47.78 47.78 47.78 48.86 -5.36 41 3 3 0
28AUG26 187.50 P 0.00 0.00 0.00 51.18 -5.67 41 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 53.59 -5.56 41 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 56.52 -4.65 46 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 58.88 -5.22 47 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 61.27 -5.47 47 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 63.04 -5.80 39 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 181 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 87 0
29SEP26 72.50 P 0.33 0.37 0.33 0.05 -0.03 42 21 45 +21
29SEP26 75.00 P 0.30 0.30 0.30 0.08 -0.03 42 32 2,061 -32
29SEP26 77.50 P 0.00 0.00 0.00 0.12 -0.05 42 0 10 0
29SEP26 80.00 P 0.50 0.60 0.50 0.18 -0.06 42 53 1,427 +50
29SEP26 82.50 P 0.50 0.50 0.50 0.25 -0.08 42 36 273 -36
29SEP26 85.00 P 0.00 0.00 0.00 0.34 -0.12 42 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.47 -0.13 42 0 559 0
29SEP26 90.00 P 0.87 0.87 0.87 0.60 -0.20 42 2 512 -2
29SEP26 92.50 P 1.03 1.03 1.03 0.80 -0.22 42 6 642 -6
29SEP26 95.00 P 1.28 1.28 1.24 1.01 -0.30 42 4 1,445 -1
29SEP26 97.50 P 0.00 0.00 0.00 1.29 -0.35 42 0 1,397 0
29SEP26 100.00 P 1.61 1.76 1.61 1.59 -0.45 42 42 8,388 0
29SEP26 102.50 P 0.00 0.00 0.00 1.98 -0.48 42 0 3,201 0
29SEP26 105.00 P 2.33 2.33 2.33 2.38 -0.50 42 1 6,958 -1
29SEP26 107.50 P 0.00 0.00 0.00 2.90 -0.51 42 0 1,688 0
29SEP26 110.00 P 2.62 3.38 2.62 3.44 -0.58 42 625 8,246 -54
29SEP26 112.50 P 3.62 3.91 3.62 3.99 -0.75 42 205 6,108 +55
29SEP26 115.00 P 3.67 4.37 3.67 4.61 -0.87 42 19 20,821 0
29SEP26 117.50 P 4.48 5.27 4.48 5.34 -0.96 42 53 4,217 +5
29SEP26 120.00 P 4.95 5.81 4.95 6.12 -1.11 42 268 17,230 -184
29SEP26 122.50 P 5.95 6.79 5.95 6.96 -1.28 42 315 3,849 -81
29SEP26 125.00 P 6.44 7.85 6.44 7.98 -1.28 42 182 9,525 -125
29SEP26 127.50 P 7.82 8.45 7.82 8.97 -1.49 42 106 10,028 +34
29SEP26 130.00 P 9.81 9.81 8.00 10.08 -1.58 42 332 27,170 -323
29SEP26 132.50 P 10.06 10.76 9.95 11.23 -1.84 41 26 4,666 -14
29SEP26 135.00 P 10.50 12.40 10.50 12.40 -2.06 41 3 12,911 -1
29SEP26 137.50 P 12.28 13.44 12.28 13.86 -2.06 42 404 2,996 -404
29SEP26 140.00 P 13.80 14.65 13.00 15.28 -2.32 42 591 10,899 -398
29SEP26 142.50 P 15.38 15.98 15.04 16.80 -2.31 42 696 2,825 +416
29SEP26 145.00 P 15.50 17.06 15.50 18.23 -2.73 42 31 9,769 +31
29SEP26 147.50 P 0.00 0.00 0.00 19.98 -2.75 42 0 2,413 0
29SEP26 150.00 P 19.40 20.80 19.40 21.81 -2.79 43 18 9,864 -10
29SEP26 152.50 P 0.00 0.00 0.00 23.54 -2.80 43 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 25.39 -3.00 43 0 6,963 0
29SEP26 157.50 P 0.00 0.00 0.00 27.31 -3.52 43 0 1,448 0
29SEP26 160.00 P 26.48 29.06 26.48 29.21 -3.14 44 7 6,845 -1
29SEP26 162.50 P 0.00 0.00 0.00 31.16 -4.02 44 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 32.46 -4.06 41 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 34.41 -4.90 41 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 36.59 -4.63 42 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 38.61 -4.99 41 0 530 0
29SEP26 175.00 P 37.80 37.80 37.80 40.81 -4.55 42 3 1,056 -3
29SEP26 177.50 P 0.00 0.00 0.00 42.88 -5.04 41 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 45.18 -5.24 42 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 47.40 -5.60 42 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 49.68 -5.36 42 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 51.99 -5.57 42 0 5 0
29SEP26 190.00 P 52.80 52.80 52.80 54.31 -5.80 42 2 20 -2
29SEP26 192.50 P 0.00 0.00 0.00 56.90 -4.64 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 59.25 -5.48 44 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 61.73 -5.48 45 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 63.71 -5.91 43 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 68.78 -5.60 46 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 73.63 -5.63 46 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 78.48 -5.54 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 83.34 -5.62 48 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 87.92 -5.88 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 93.11 -5.73 48 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 98.05 -4.75 49 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 102.53 -6.27 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 107.86 -5.86 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 112.93 -5.75 52 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 117.64 -6.15 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 122.82 -5.14 53 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 127.81 -5.01 54 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 132.80 -4.87 55 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 137.79 -5.79 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 142.78 -5.75 57 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 147.77 -4.97 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 152.57 -5.06 48 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 157.40 -6.05 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 162.73 -5.63 62 0 0 0
30DEC26 60.00 P 0.39 0.42 0.39 0.06 -0.01 42 15 153 +15
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.02 42 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 293 0
30DEC26 67.50 P 0.61 0.65 0.61 0.18 -0.03 42 60 209 +60
30DEC26 70.00 P 0.69 0.73 0.69 0.24 -0.06 42 60 183 +60
30DEC26 72.50 P 0.78 0.80 0.78 0.34 -0.05 42 60 93 +60
30DEC26 75.00 P 0.90 0.90 0.90 0.44 -0.09 42 30 244 +30
30DEC26 77.50 P 1.07 1.07 1.07 0.58 -0.09 42 30 197 +30
30DEC26 80.00 P 1.17 1.26 1.17 0.73 -0.15 42 121 1,407 +61
30DEC26 82.50 P 1.40 1.43 1.40 0.94 -0.15 42 50 604 +20
30DEC26 85.00 P 0.00 0.00 0.00 1.16 -0.22 42 0 472 0
30DEC26 87.50 P 0.00 0.00 0.00 1.44 -0.24 42 0 139 0
30DEC26 90.00 P 0.00 0.00 0.00 1.74 -0.31 42 0 2,384 0
30DEC26 92.50 P 0.00 0.00 0.00 2.10 -0.36 42 0 127 0
30DEC26 95.00 P 2.29 2.42 2.29 2.51 -0.39 42 5 3,239 0
30DEC26 97.50 P 2.70 2.98 2.70 2.93 -0.52 42 4 1,953 +1
30DEC26 100.00 P 2.93 3.50 2.93 3.47 -0.45 42 8 8,000 -2
30DEC26 102.50 P 3.30 3.30 3.30 4.03 -0.46 42 4 736 0
30DEC26 105.00 P 4.00 4.12 4.00 4.61 -0.44 42 6 7,004 +4
30DEC26 107.50 P 4.86 4.86 4.86 5.24 -0.51 42 1 3,586 -1
30DEC26 110.00 P 4.97 5.79 4.97 5.91 -0.63 42 30 7,933 +24
30DEC26 112.50 P 5.60 6.60 5.60 6.64 -0.75 42 994 4,346 -310
30DEC26 115.00 P 6.70 7.38 6.70 7.42 -0.81 42 73 2,691 +61
30DEC26 117.50 P 0.00 0.00 0.00 8.26 -0.99 42 0 2,647 0
30DEC26 120.00 P 7.85 8.89 7.70 9.17 -1.10 42 70 11,401 0
30DEC26 122.50 P 9.01 9.92 9.00 10.15 -1.16 41 56 3,114 +34
30DEC26 125.00 P 9.63 11.13 9.63 11.11 -1.38 41 260 4,514 +206
30DEC26 127.50 P 11.00 11.88 11.00 12.30 -1.41 41 244 3,177 -14
30DEC26 130.00 P 13.01 13.40 11.04 13.48 -1.45 41 612 18,047 -298
30DEC26 132.50 P 12.72 14.10 12.60 14.70 -1.54 41 43 2,183 -11
30DEC26 135.00 P 14.20 14.60 13.75 16.01 -1.73 41 10 8,480 -2
30DEC26 137.50 P 15.84 15.84 15.84 17.34 -1.80 41 1 3,198 -1
30DEC26 140.00 P 17.14 17.90 16.70 18.82 -1.88 41 93 3,236 +81
30DEC26 142.50 P 18.54 18.89 18.54 20.28 -2.03 41 80 1,297 -55
30DEC26 145.00 P 20.00 21.26 19.85 21.82 -2.16 42 83 4,551 -19
30DEC26 147.50 P 22.06 22.06 22.06 23.43 -2.25 42 30 950 +30
30DEC26 150.00 P 23.30 25.00 23.30 25.00 -1.90 41 47 6,521 +30
30DEC26 152.50 P 0.00 0.00 0.00 26.58 -3.48 41 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 27.98 -3.37 41 0 3,405 0
30DEC26 157.50 P 0.00 0.00 0.00 29.68 -3.53 41 0 219 0
30DEC26 160.00 P 0.00 0.00 0.00 31.57 -3.61 41 0 2,548 0
30DEC26 162.50 P 33.83 33.83 33.83 34.06 -2.80 42 1 595 0
30DEC26 165.00 P 0.00 0.00 0.00 35.61 -4.18 42 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 37.52 -3.72 42 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 39.13 -4.37 41 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 41.35 -3.94 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 43.90 -3.81 43 0 327 0
30DEC26 177.50 P 44.48 45.40 44.48 45.96 -3.41 43 8 161 0
30DEC26 180.00 P 0.00 0.00 0.00 47.64 -4.56 42 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 49.73 -4.57 42 0 65 0
30DEC26 185.00 P 0.00 0.00 0.00 51.80 -5.15 42 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 53.81 -5.29 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 56.55 -4.67 43 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 58.25 -5.02 42 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 60.53 -5.25 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 63.00 -5.24 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 65.44 -4.82 43 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 69.69 -5.51 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 74.50 -5.34 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 79.14 -5.50 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 83.85 -5.45 43 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 88.63 -5.75 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 93.38 -5.90 43 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 98.23 -5.59 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 103.20 -5.60 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 107.86 -5.96 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 112.93 -5.75 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 117.64 -6.15 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 122.82 -5.14 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 127.81 -5.14 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 132.80 -4.97 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 137.79 -5.79 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 142.78 -5.75 48 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 147.77 -5.09 49 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 152.57 -5.06 42 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 157.42 -6.03 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 162.73 -5.63 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 407 0
30MAR27 62.50 P 0.83 0.83 0.83 0.28 -0.03 42 2 75 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 -0.03 42 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.48 -0.07 42 0 44 0
30MAR27 70.00 P 0.00 0.00 0.00 0.63 -0.06 42 0 32 0
30MAR27 72.50 P 0.00 0.00 0.00 0.78 -0.11 42 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.00 -0.11 42 0 443 0
30MAR27 77.50 P 0.00 0.00 0.00 1.22 -0.14 42 0 13 0
30MAR27 80.00 P 1.84 1.84 1.84 1.49 -0.18 42 4 461 +4
30MAR27 82.50 P 1.98 1.98 1.98 1.80 -0.18 42 1 112 -1
30MAR27 85.00 P 0.00 0.00 0.00 2.12 -0.27 42 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 2.54 -0.28 42 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.97 -0.31 42 0 2,354 0
30MAR27 92.50 P 0.00 0.00 0.00 3.42 -0.43 42 0 1,150 0
30MAR27 95.00 P 3.60 3.60 3.60 3.99 -0.42 42 2 219 0
30MAR27 97.50 P 3.91 4.37 3.91 4.56 -0.38 42 4 77 +4
30MAR27 100.00 P 5.10 5.10 5.10 5.10 -0.37 42 5 1,870 +5
30MAR27 102.50 P 0.00 0.00 0.00 5.81 -0.33 42 0 242 0
30MAR27 105.00 P 5.50 5.50 5.50 6.48 -0.38 42 10 1,319 0
30MAR27 107.50 P 6.62 6.62 6.62 7.19 -0.57 42 65 595 +65
30MAR27 110.00 P 7.10 7.85 7.10 7.94 -0.64 42 13 790 +9
30MAR27 112.50 P 0.00 0.00 0.00 8.75 -0.69 41 0 1,432 0
30MAR27 115.00 P 8.68 9.15 8.68 9.61 -0.86 41 404 8,706 -204
30MAR27 117.50 P 9.50 10.37 9.50 10.57 -0.95 41 6 1,389 -6
30MAR27 120.00 P 10.00 10.50 10.00 11.52 -1.04 41 11 6,615 -4
30MAR27 122.50 P 11.31 12.44 11.08 12.50 -1.18 41 7 1,555 -2
30MAR27 125.00 P 11.70 12.56 11.70 13.65 -1.26 41 7 6,240 -2
30MAR27 127.50 P 13.15 14.38 13.15 14.82 -1.33 41 291 3,544 0
30MAR27 130.00 P 14.90 15.80 14.76 16.02 -1.37 41 432 3,471 +172
30MAR27 132.50 P 15.93 17.00 15.93 17.27 -1.65 41 124 290 -63
30MAR27 135.00 P 16.55 18.00 16.55 18.44 -1.71 41 5 1,430 0
30MAR27 137.50 P 18.10 18.50 18.10 19.84 -1.74 41 2 282 0
30MAR27 140.00 P 19.96 20.00 19.77 21.28 -1.85 41 85 1,345 +85
30MAR27 142.50 P 21.18 21.88 20.96 22.76 -1.98 41 293 370 +286
30MAR27 145.00 P 23.01 23.28 22.74 24.41 -1.99 41 99 777 +98
30MAR27 147.50 P 0.00 0.00 0.00 25.98 -2.13 41 0 30 0
30MAR27 150.00 P 26.20 26.20 26.20 27.60 -1.89 41 1 138 -1
30MAR27 152.50 P 0.00 0.00 0.00 29.25 -2.39 41 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 31.08 -2.77 41 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 32.50 -2.86 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 34.61 -2.84 42 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 36.43 -2.98 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 38.28 -2.82 42 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 39.90 -3.22 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 41.55 -4.02 41 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 43.53 -4.23 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 45.55 -4.23 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 47.44 -4.42 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 49.44 -4.06 41 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 51.51 -4.20 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 53.59 -4.69 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 55.64 -4.80 41 0 0 0
30MAR27 190.00 P 58.00 58.00 58.00 58.16 -4.08 42 2 2 +2
30MAR27 192.50 P 0.00 0.00 0.00 60.41 -4.41 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 62.13 -4.87 41 0 3 0
TOTAL PUT 58,980 912,817 +4,990
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$ 11.41
28MAY26 8.00 C 0.00 0.00 0.00 3.43 -0.20 88 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.18 -0.20 81 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.93 -0.20 74 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.69 -0.19 75 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.44 -0.19 68 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.20 -0.18 67 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.94 -0.20 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.70 -0.20 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.47 -0.20 52 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.06 -0.17 53 0 13 0
28MAY26 11.00 C 0.00 0.00 0.00 0.71 -0.14 53 0 132 0
28MAY26 11.50 C 0.00 0.00 0.00 0.45 -0.08 54 0 373 0
28MAY26 12.00 C 0.00 0.00 0.00 0.26 -0.08 54 0 371 0
28MAY26 12.50 C 0.00 0.00 0.00 0.14 -0.05 54 0 290 0
28MAY26 13.00 C 0.19 0.19 0.17 0.07 -0.03 54 30 459 +30
28MAY26 13.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 590 0
28MAY26 14.00 C 0.04 0.04 0.04 0.02 0.00 57 14 450 -14
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 59 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 110 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 115 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.71 -0.22 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.63 -0.20 128 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.51 -0.22 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.42 -0.21 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.32 -0.21 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.21 -0.22 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.13 -0.20 111 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.02 -0.21 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.92 -0.22 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.85 -0.19 126 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.74 -0.20 114 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.65 -0.19 120 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.53 -0.21 93 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.43 -0.21 90 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.16 -0.23 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.91 -0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.66 -0.23 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.41 -0.23 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.21 -0.18 89 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.92 -0.22 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.68 -0.21 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.43 -0.22 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.20 -0.20 63 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.94 -0.21 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.69 -0.21 46 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.45 -0.21 50 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.21 -0.21 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.97 -0.22 49 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.74 -0.21 50 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.51 -0.14 49 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.30 -0.13 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.08 -0.15 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.92 -0.11 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.73 -0.11 53 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.36 -0.16 51 0 52 0
29JUN26 11.00 C 1.04 1.04 1.04 1.06 -0.13 51 16 130 0
29JUN26 11.50 C 0.78 0.78 0.78 0.82 -0.11 52 9 165 -9
29JUN26 12.00 C 0.75 0.75 0.75 0.62 -0.09 52 2 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.45 -0.09 51 0 245 0
29JUN26 13.00 C 0.36 0.36 0.36 0.32 -0.10 51 1 98 0
29JUN26 13.50 C 0.28 0.28 0.28 0.23 -0.08 51 1 94 0
29JUN26 14.00 C 0.25 0.25 0.23 0.16 -0.06 51 11 125 +11
29JUN26 14.50 C 0.00 0.00 0.00 0.11 -0.05 51 0 121 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 130 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 85 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
30JUL26 8.25 C 0.00 0.00 0.00 3.29 -0.16 59 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.04 -0.15 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.79 -0.16 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.61 -0.11 54 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.36 -0.14 50 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.20 -0.10 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.98 -0.14 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.86 -0.08 53 0 30 0
30JUL26 10.50 C 1.49 1.49 1.49 1.52 -0.14 52 15 26 0
30JUL26 11.00 C 1.22 1.22 1.22 1.23 -0.14 51 15 30 +8
30JUL26 11.50 C 1.01 1.01 1.01 1.01 -0.12 52 2 37 +2
30JUL26 12.00 C 0.00 0.00 0.00 0.81 -0.11 52 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.64 -0.12 52 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.50 -0.11 52 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.39 -0.09 52 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.30 -0.08 51 0 724 0
30JUL26 14.50 C 0.00 0.00 0.00 0.23 -0.06 51 0 473 0
30JUL26 15.00 C 0.00 0.00 0.00 0.18 -0.05 52 0 90 0
30JUL26 15.50 C 0.00 0.00 0.00 0.13 -0.05 51 0 36 0
30JUL26 16.00 C 0.18 0.18 0.18 0.10 -0.04 51 36 82 +36
30JUL26 16.50 C 0.00 0.00 0.00 0.08 -0.03 52 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.06 -0.02 52 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 76 0
28AUG26 8.25 C 0.00 0.00 0.00 3.29 -0.16 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.05 -0.16 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.85 -0.12 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.66 -0.17 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.45 -0.19 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.33 -0.12 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.16 -0.08 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.99 -0.08 53 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.69 -0.14 52 0 16 0
28AUG26 11.00 C 0.00 0.00 0.00 1.43 -0.11 52 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.20 -0.12 52 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.00 -0.12 52 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.83 -0.11 52 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.68 -0.11 52 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.56 -0.10 52 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.45 -0.10 51 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.37 -0.08 52 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.30 -0.07 52 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.24 -0.06 51 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.19 -0.05 51 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.15 -0.05 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.74 -0.20 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.65 -0.19 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.53 -0.21 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.43 -0.21 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.18 -0.21 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.93 -0.21 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.68 -0.21 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.43 -0.21 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.21 -0.18 62 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.92 -0.22 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.68 -0.21 0 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.43 -0.22 0 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.21 -0.20 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.98 -0.20 48 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.77 -0.17 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.54 -0.18 49 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.36 -0.15 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.14 -0.17 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.92 -0.18 49 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.84 -0.06 55 0 117 0
29SEP26 9.25 C 0.00 0.00 0.00 2.61 -0.12 52 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.39 -0.17 49 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.25 -0.14 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.10 -0.11 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.82 -0.11 51 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.58 -0.09 51 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.33 -0.12 50 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.14 -0.12 51 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 0.98 -0.10 51 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 0.86 -0.08 52 0 73 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 -0.09 52 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.62 -0.08 52 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.51 -0.09 51 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 -0.07 52 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.36 -0.07 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.05 52 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.06 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 -0.04 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.05 51 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.03 51 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.03 51 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 22 0
30DEC26 8.00 C 0.00 0.00 0.00 3.71 -0.17 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.53 -0.16 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.36 -0.15 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.19 -0.14 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.02 -0.13 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.87 -0.13 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.72 -0.13 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.57 -0.13 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.43 -0.14 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.16 -0.14 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.93 -0.14 49 0 53 0
30DEC26 11.50 C 1.73 1.73 1.73 1.72 -0.13 49 1 2 +1
30DEC26 12.00 C 0.00 0.00 0.00 1.55 -0.11 50 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 -0.10 50 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 1.24 -0.09 50 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 1.12 -0.07 51 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.00 -0.08 51 0 23 0
30DEC26 14.50 C 0.00 0.00 0.00 0.89 -0.09 51 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.79 -0.09 51 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 -0.10 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 -0.07 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 -0.08 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 -0.07 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.07 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 -0.06 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 -0.05 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.04 51 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.91 -0.13 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.74 -0.14 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.57 -0.14 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.41 -0.15 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.27 -0.14 48 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.12 -0.15 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.98 -0.14 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.85 -0.15 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.72 -0.15 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.47 -0.15 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.26 -0.13 49 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 2.03 -0.15 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.85 -0.15 48 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.69 -0.13 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.55 -0.12 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.42 -0.09 50 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.30 -0.09 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.20 -0.07 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.09 -0.07 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.99 -0.08 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.90 -0.09 50 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.81 -0.09 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 -0.09 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.67 -0.09 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.60 -0.09 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.55 -0.07 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 -0.08 50 0 1 0
TOTAL CALL 153 17,868 +65
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 79 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 159 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 178 0
28MAY26 9.50 P 0.02 0.03 0.02 0.02 +0.01 54 48 122 +32
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.02 56 0 278 0
28MAY26 10.00 P 0.07 0.07 0.07 0.05 +0.01 52 1 307 +1
28MAY26 10.50 P 0.14 0.14 0.14 0.14 +0.04 54 22 458 +21
28MAY26 11.00 P 0.30 0.30 0.30 0.28 +0.05 52 10 659 +10
28MAY26 11.50 P 0.00 0.00 0.00 0.51 +0.08 52 0 434 0
28MAY26 12.00 P 0.87 0.87 0.87 0.82 +0.10 51 15 356 +4
28MAY26 12.50 P 0.00 0.00 0.00 1.21 +0.13 52 0 134 0
28MAY26 13.00 P 1.62 1.62 1.62 1.65 +0.14 54 3 138 0
28MAY26 13.50 P 0.00 0.00 0.00 2.14 +0.17 62 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 2.60 +0.15 56 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.09 +0.13 0 0 84 0
28MAY26 15.00 P 0.00 0.00 0.00 3.59 +0.13 0 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 4.09 +0.13 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.59 +0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.09 +0.13 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.59 +0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.09 +0.16 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.59 +0.13 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.09 +0.16 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.59 +0.16 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.09 +0.13 0 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 0.00 121 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 0.00 113 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 0.00 108 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 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 0.00 101 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 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 81 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 180 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 95 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 51 0 52 0
29JUN26 8.75 P 0.07 0.07 0.07 0.06 0.00 52 6 77 +6
29JUN26 9.00 P 0.07 0.08 0.07 0.08 0.00 51 30 282 +26
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.02 52 0 80 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 0.00 51 0 215 0
29JUN26 9.75 P 0.00 0.00 0.00 0.19 0.00 50 0 134 0
29JUN26 10.00 P 0.24 0.26 0.24 0.25 +0.01 50 16 325 +14
29JUN26 10.50 P 0.40 0.40 0.40 0.40 +0.02 50 2 485 0
29JUN26 11.00 P 0.50 0.50 0.50 0.59 +0.02 50 1 839 -1
29JUN26 11.50 P 0.00 0.00 0.00 0.84 +0.02 50 0 893 0
29JUN26 12.00 P 0.00 0.00 0.00 1.15 +0.08 50 0 578 0
29JUN26 12.50 P 0.00 0.00 0.00 1.52 +0.11 52 0 349 0
29JUN26 13.00 P 0.00 0.00 0.00 1.91 +0.13 54 0 414 0
29JUN26 13.50 P 0.00 0.00 0.00 2.32 +0.11 54 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.76 +0.12 56 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.20 +0.11 55 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.68 +0.12 58 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.14 +0.10 57 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.66 +0.16 65 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.12 +0.08 61 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.61 +0.08 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.11 +0.12 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.61 +0.12 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.09 +0.11 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.61 +0.10 76 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.13 +0.15 85 0 0 0
30JUL26 8.25 P 0.08 0.08 0.08 0.10 0.00 51 2 26 +2
30JUL26 8.50 P 0.00 0.00 0.00 0.13 0.00 51 0 22 0
30JUL26 8.75 P 0.00 0.00 0.00 0.16 +0.01 50 0 31 0
30JUL26 9.00 P 0.00 0.00 0.00 0.21 +0.02 51 0 63 0
30JUL26 9.25 P 0.00 0.00 0.00 0.26 +0.02 51 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.32 +0.02 50 0 179 0
30JUL26 9.75 P 0.39 0.39 0.39 0.39 +0.02 50 2 60 -2
30JUL26 10.00 P 0.00 0.00 0.00 0.47 +0.03 50 0 72 0
30JUL26 10.50 P 0.00 0.00 0.00 0.66 +0.05 50 0 49 0
30JUL26 11.00 P 0.00 0.00 0.00 0.88 +0.05 50 0 785 0
30JUL26 11.50 P 0.00 0.00 0.00 1.15 +0.05 50 0 216 0
30JUL26 12.00 P 0.00 0.00 0.00 1.50 +0.07 52 0 57 0
30JUL26 12.50 P 0.00 0.00 0.00 1.87 +0.15 54 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.22 +0.12 53 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.64 +0.12 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.03 +0.10 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.46 +0.09 54 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.90 +0.08 54 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.36 +0.08 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.86 +0.11 58 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.33 +0.10 59 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.80 +0.09 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.28 +0.11 59 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.21 +0.01 51 0 152 0
28AUG26 8.75 P 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.38 +0.03 51 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 0.45 +0.03 51 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.53 +0.03 50 0 20 0
28AUG26 10.00 P 0.00 0.00 0.00 0.62 +0.04 51 0 20 0
28AUG26 10.50 P 0.00 0.00 0.00 0.81 +0.04 50 0 12 0
28AUG26 11.00 P 0.00 0.00 0.00 1.04 +0.04 49 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 1.32 +0.05 50 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 1.66 +0.10 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.00 +0.11 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.36 +0.06 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.75 +0.07 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.17 +0.09 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.56 +0.06 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.00 +0.07 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.48 +0.15 56 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.93 +0.16 56 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.39 +0.10 56 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 48 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 51 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 52 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 0.00 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 0.00 51 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 +0.01 52 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 +0.01 52 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.30 +0.01 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 +0.02 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 +0.03 52 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.03 52 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.03 51 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 +0.02 51 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 +0.04 51 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 +0.04 51 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 1.25 +0.06 52 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.53 +0.06 52 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.85 +0.08 53 0 261 0
29SEP26 12.50 P 2.14 2.14 2.14 2.19 +0.10 53 15 189 +15
29SEP26 13.00 P 2.32 2.32 2.32 2.55 +0.10 53 15 143 +15
29SEP26 13.50 P 0.00 0.00 0.00 2.94 +0.11 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.33 +0.12 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.75 +0.13 55 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.17 +0.13 56 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.61 +0.13 56 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.03 +0.12 56 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.52 +0.16 58 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.98 +0.16 59 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.40 +0.12 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.91 +0.18 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.38 +0.19 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.85 +0.19 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.30 +0.16 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 +0.01 51 0 136 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 +0.02 51 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.54 +0.02 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 +0.02 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 +0.02 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.80 +0.03 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 +0.03 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 +0.04 51 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.11 +0.04 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.35 +0.05 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 +0.06 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 +0.06 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.22 +0.07 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 2.55 +0.08 52 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 2.90 +0.08 52 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.27 +0.10 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.66 +0.11 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.05 +0.11 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.46 +0.12 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.88 +0.12 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.32 +0.14 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.76 +0.14 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.20 +0.13 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.65 +0.13 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.09 +0.10 57 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.55 +0.10 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.01 +0.08 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.47 +0.09 58 0 0 0
30MAR27 8.00 P 0.53 0.53 0.53 0.57 +0.01 50 2 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 +0.03 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 +0.03 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 +0.04 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.91 +0.01 50 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.00 +0.02 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.11 +0.03 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 +0.03 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.33 +0.01 50 0 2 0
30MAR27 10.50 P 1.58 1.58 1.58 1.57 0.00 50 1 3 +1
30MAR27 11.00 P 0.00 0.00 0.00 1.89 +0.06 51 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.18 +0.06 51 0 0 0
30MAR27 12.00 P 2.45 2.45 2.45 2.49 +0.06 51 1 1 +1
30MAR27 12.50 P 0.00 0.00 0.00 2.82 +0.07 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.17 +0.10 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.53 +0.09 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.90 +0.09 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.29 +0.09 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.69 +0.11 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.09 +0.11 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.51 +0.12 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.93 +0.12 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.36 +0.09 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.81 +0.10 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.25 +0.09 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.70 +0.09 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.15 +0.08 56 0 0 0
TOTAL PUT 192 20,873 +145
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$ 4.54
28MAY26 3.50 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.75 +0.04 51 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.65 +0.04 44 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.56 +0.04 47 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.47 +0.03 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.41 +0.05 55 0 0 0
28MAY26 4.30 C 0.32 0.35 0.32 0.33 +0.05 52 48 588 +13
28MAY26 4.40 C 0.00 0.00 0.00 0.27 +0.05 54 0 22 0
28MAY26 4.50 C 0.20 0.23 0.19 0.23 +0.06 58 29 147 +19
28MAY26 4.60 C 0.14 0.16 0.14 0.17 +0.04 55 16 459 +6
28MAY26 4.70 C 0.15 0.15 0.10 0.13 +0.03 54 97 270 +17
28MAY26 4.80 C 0.12 0.12 0.09 0.10 +0.02 55 8 201 +8
28MAY26 4.90 C 0.07 0.07 0.06 0.07 +0.01 54 126 228 +56
28MAY26 5.00 C 0.05 0.06 0.04 0.06 +0.02 57 136 1,248 +129
28MAY26 5.25 C 0.00 0.00 0.00 0.03 +0.01 59 0 493 0
28MAY26 5.50 C 0.02 0.02 0.02 0.01 0.00 57 20 1,617 -20
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 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 0.00 123 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.86 +0.07 78 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.76 +0.06 73 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.67 +0.07 77 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.56 +0.08 63 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 1.46 +0.07 58 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.37 +0.06 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.26 +0.05 49 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.18 +0.06 58 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.08 +0.06 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 +0.06 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.90 +0.05 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.82 +0.06 52 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.73 +0.05 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 +0.05 48 0 1,703 0
29JUN26 4.10 C 0.00 0.00 0.00 0.57 +0.04 47 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.51 +0.06 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 +0.04 43 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.37 +0.04 45 0 48 0
29JUN26 4.50 C 0.32 0.32 0.32 0.32 +0.04 45 2 10 0
29JUN26 4.60 C 0.33 0.33 0.27 0.27 +0.03 45 5 29 0
29JUN26 4.70 C 0.23 0.23 0.23 0.23 +0.03 45 10 122 0
29JUN26 4.80 C 0.20 0.20 0.20 0.19 +0.01 44 10 183 +10
29JUN26 4.90 C 0.00 0.00 0.00 0.17 +0.02 46 0 120 0
29JUN26 5.00 C 0.15 0.15 0.14 0.14 +0.02 46 67 5,102 +47
29JUN26 5.25 C 0.11 0.11 0.10 0.09 +0.01 47 456 848 +306
29JUN26 5.50 C 0.10 0.10 0.10 0.05 0.00 45 265 274 +241
29JUN26 5.75 C 0.09 0.09 0.09 0.03 0.00 46 1 519 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 48 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 202 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 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 98 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.10 +0.06 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.02 +0.07 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.94 +0.07 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.86 +0.07 47 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.78 +0.06 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.71 +0.06 46 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.64 +0.05 46 0 1 0
30JUL26 4.20 C 0.00 0.00 0.00 0.58 +0.05 46 0 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.52 +0.05 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.46 +0.04 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.41 +0.04 45 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.37 +0.04 46 0 60 0
30JUL26 4.70 C 0.00 0.00 0.00 0.33 +0.04 46 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.29 +0.03 46 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.26 +0.03 47 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.23 +0.03 47 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.17 +0.03 47 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.12 +0.02 47 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.08 +0.01 47 0 302 0
30JUL26 6.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.04 +0.01 47 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 +0.01 48 0 20 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
28AUG26 3.50 C 0.00 0.00 0.00 1.14 +0.06 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.06 +0.05 46 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.99 +0.06 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.91 +0.05 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.84 +0.05 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.78 +0.05 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.71 +0.04 47 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.63 0.00 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.58 +0.01 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.54 +0.02 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.50 +0.03 47 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
28AUG26 4.70 C 0.39 0.39 0.39 0.41 +0.03 47 1 1 +1
28AUG26 4.80 C 0.00 0.00 0.00 0.38 +0.03 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.31 +0.02 48 0 1 0
28AUG26 5.25 C 0.24 0.26 0.24 0.24 +0.02 48 748 1,400 +748
28AUG26 5.50 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.88 +0.06 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.79 +0.07 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.70 +0.07 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.61 +0.07 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.52 +0.06 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.43 +0.06 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.35 +0.06 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.27 +0.06 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.19 +0.06 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.11 +0.05 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 +0.05 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.97 +0.05 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.90 +0.04 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.84 +0.04 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.78 +0.04 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.72 +0.03 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.65 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 0.00 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.56 0.00 47 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 +0.01 47 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 +0.01 47 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.01 47 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.41 +0.01 48 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.38 +0.01 48 0 4,452 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 +0.02 48 0 658 0
29SEP26 5.50 C 0.30 0.30 0.30 0.25 +0.02 49 2 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 0.00 48 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 0.00 48 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 0.00 48 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 49 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 48 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 49 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 49 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 49 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 47 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.93 +0.06 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.84 +0.06 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.76 +0.06 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.68 +0.06 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.60 +0.06 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.52 +0.06 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.44 +0.05 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.37 +0.05 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.30 +0.05 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.23 +0.05 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.16 +0.04 47 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 1.10 +0.04 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.04 +0.04 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.98 +0.04 47 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 +0.04 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 +0.04 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 +0.04 48 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 +0.02 46 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 +0.02 47 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 +0.03 47 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.02 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 +0.01 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 +0.02 48 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 +0.02 48 0 107 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 +0.02 48 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 +0.02 48 0 2,100 0
30DEC26 5.75 C 0.35 0.35 0.35 0.34 +0.01 48 1 404 -1
30DEC26 6.00 C 0.00 0.00 0.00 0.29 +0.01 48 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 +0.02 48 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 +0.01 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 +0.01 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 0.00 48 0 58 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 49 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 48 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 47 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.40 +0.05 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.33 +0.04 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.27 +0.04 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.22 +0.04 48 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.16 +0.04 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.10 +0.03 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.05 +0.03 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.00 +0.03 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.91 +0.03 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.86 +0.04 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.82 +0.02 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.78 +0.02 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.75 +0.03 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 +0.02 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.68 +0.01 48 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 +0.02 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 +0.02 48 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 +0.01 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 +0.02 48 0 9 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 0.00 48 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 +0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 +0.01 48 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.01 48 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 0.00 48 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 0.00 48 0 4 0
TOTAL CALL 2,048 52,913 +1,580
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 180 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 -0.01 56 0 243 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.01 58 0 127 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 230 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.02 54 0 454 0
28MAY26 4.20 P 0.07 0.07 0.06 0.06 -0.02 53 257 813 +227
28MAY26 4.30 P 0.10 0.12 0.09 0.09 -0.03 54 79 521 -3
28MAY26 4.40 P 0.13 0.14 0.13 0.13 -0.03 55 76 179 +6
28MAY26 4.50 P 0.18 0.18 0.18 0.17 -0.04 54 10 473 0
28MAY26 4.60 P 0.00 0.00 0.00 0.22 -0.05 53 0 273 0
28MAY26 4.70 P 0.00 0.00 0.00 0.29 -0.05 56 0 825 0
28MAY26 4.80 P 0.00 0.00 0.00 0.36 -0.05 56 0 209 0
28MAY26 4.90 P 0.46 0.46 0.46 0.44 -0.05 58 10 193 +10
28MAY26 5.00 P 0.00 0.00 0.00 0.51 -0.07 55 0 464 0
28MAY26 5.25 P 0.00 0.00 0.00 0.74 -0.07 62 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.00 -0.05 81 0 95 0
28MAY26 5.75 P 0.00 0.00 0.00 1.23 -0.07 80 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.48 -0.05 91 0 2 0
28MAY26 6.25 P 0.00 0.00 0.00 1.72 -0.06 90 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.97 -0.06 99 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.23 -0.05 119 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.47 -0.06 115 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.73 -0.05 136 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.98 -0.05 144 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.23 -0.05 151 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.72 -0.06 150 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.21 -0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 59 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 49 0 458 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 49 0 88 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 48 0 150 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 -0.01 47 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.07 -0.01 47 0 162 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 314 0
29JUN26 4.10 P 0.12 0.12 0.12 0.11 -0.02 45 60 418 +60
29JUN26 4.20 P 0.15 0.17 0.15 0.14 -0.02 45 207 520 +207
29JUN26 4.30 P 0.18 0.18 0.18 0.18 -0.03 46 12 71 -9
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.04 46 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 -0.04 46 0 460 0
29JUN26 4.60 P 0.00 0.00 0.00 0.32 -0.05 45 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 -0.05 46 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 -0.05 47 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 -0.05 47 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 -0.07 45 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.80 -0.06 50 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 -0.06 54 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.26 -0.07 56 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.50 -0.07 60 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.74 -0.07 63 0 70 0
29JUN26 6.50 P 0.00 0.00 0.00 1.97 -0.06 58 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.23 -0.05 69 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 -0.06 68 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.73 -0.05 79 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.98 -0.06 83 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.23 -0.06 87 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.72 -0.07 88 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.21 -0.08 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.71 -0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.96 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.21 -0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.46 -0.07 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 0.00 48 0 213 0
30JUL26 3.60 P 0.00 0.00 0.00 0.06 -0.01 47 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.08 -0.01 47 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.10 -0.01 47 0 230 0
30JUL26 3.90 P 0.00 0.00 0.00 0.13 -0.01 48 0 92 0
30JUL26 4.00 P 0.16 0.16 0.14 0.14 -0.03 45 40 387 +40
30JUL26 4.10 P 0.00 0.00 0.00 0.19 -0.01 47 0 54 0
30JUL26 4.20 P 0.00 0.00 0.00 0.22 -0.02 46 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.26 -0.02 46 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.30 -0.03 45 0 314 0
30JUL26 4.50 P 0.00 0.00 0.00 0.35 -0.03 46 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.41 -0.04 46 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.46 -0.04 45 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 -0.05 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.59 -0.06 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.68 -0.02 48 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 -0.04 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.05 -0.05 46 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.30 -0.03 53 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.54 -0.03 56 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.74 -0.07 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 0.00 65 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 0.00 69 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.52 -0.01 71 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 153 0
28AUG26 3.60 P 0.00 0.00 0.00 0.10 -0.01 47 0 99 0
28AUG26 3.70 P 0.00 0.00 0.00 0.12 -0.02 47 0 900 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 -0.02 48 0 60 0
28AUG26 3.90 P 0.00 0.00 0.00 0.18 -0.02 48 0 200 0
28AUG26 4.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.25 -0.02 48 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.29 -0.02 48 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.33 -0.02 47 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.38 -0.02 48 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.48 -0.03 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.54 -0.04 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.61 -0.02 48 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.75 -0.04 49 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.93 -0.03 49 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.14 -0.02 51 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.35 -0.02 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.57 -0.02 54 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.81 -0.01 57 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.02 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 -0.02 48 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.02 48 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.02 48 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 -0.02 48 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 351 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 -0.02 48 0 78 0
29SEP26 4.20 P 0.34 0.34 0.34 0.34 -0.03 47 3 63 +3
29SEP26 4.30 P 0.00 0.00 0.00 0.39 -0.02 48 0 199 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 -0.02 48 0 8 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 -0.02 47 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 -0.03 48 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 -0.02 48 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 -0.05 48 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 -0.03 49 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 -0.05 49 0 484 0
29SEP26 5.25 P 0.00 0.00 0.00 1.00 -0.02 51 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 -0.04 51 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.40 -0.02 52 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 -0.02 53 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.01 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 -0.04 52 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.31 0.00 58 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 -0.03 56 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.80 +0.01 64 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.05 -0.07 67 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.29 -0.07 68 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 -0.07 69 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.77 -0.04 70 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.02 -0.03 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 -0.05 73 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.49 -0.06 71 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.74 -0.05 73 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.98 -0.05 72 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.22 -0.06 70 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.48 -0.05 76 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 48 0 160 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.01 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.02 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.02 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.02 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.02 47 0 2,303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 -0.04 46 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.03 47 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 -0.01 48 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 -0.02 48 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 -0.02 47 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 -0.02 47 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 -0.02 47 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.62 -0.03 47 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 -0.03 47 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 -0.04 47 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 -0.03 48 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 -0.03 48 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 -0.08 45 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.13 -0.04 50 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 -0.05 50 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.51 -0.04 51 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.72 -0.05 51 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 -0.06 52 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 -0.06 53 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.38 -0.06 54 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.60 -0.08 54 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 -0.07 57 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 -0.07 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 -0.07 60 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 -0.07 62 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.82 -0.08 64 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.06 -0.09 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.30 -0.11 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.54 -0.08 66 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.78 -0.06 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.02 -0.05 67 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.26 -0.05 67 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.49 -0.07 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.02 47 0 11 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.03 48 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.02 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 -0.04 48 0 10 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 -0.05 47 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 -0.05 47 0 70 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 -0.06 47 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 -0.06 47 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 -0.07 47 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 -0.07 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 -0.07 47 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 0.79 -0.05 47 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.85 -0.06 47 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 0.91 -0.08 47 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.97 -0.08 47 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.04 -0.05 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.22 -0.04 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 -0.02 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.57 -0.05 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.78 -0.04 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.96 -0.06 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.18 -0.05 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.44 0.00 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.66 -0.02 52 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.89 -0.03 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 -0.06 52 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 -0.06 55 0 0 0
TOTAL PUT 754 62,893 +541
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 58.82
28MAY26 42.00 C 0.00 0.00 0.00 17.11 -0.93 108 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 16.11 -0.94 101 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.11 -0.94 95 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.11 -0.94 89 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.11 -0.94 83 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.11 -0.94 77 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.11 -0.94 71 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.11 -0.94 65 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.11 -0.94 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 6.37 -1.19 0 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 3.93 -1.14 21 0 316 0
28MAY26 57.50 C 0.00 0.00 0.00 1.77 -0.90 20 0 223 0
28MAY26 60.00 C 0.91 0.91 0.58 0.51 -0.50 20 67 168 +21
28MAY26 62.50 C 0.16 0.16 0.16 0.09 -0.14 21 5 39 +5
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.10 -1.01 84 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.11 -1.01 80 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.11 -1.01 76 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.10 -1.02 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.11 -1.02 69 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.10 -1.03 64 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.12 -1.01 62 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 18.10 -1.04 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.12 -1.02 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.11 -1.03 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.12 -1.03 48 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 14.12 -1.03 45 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 13.11 -1.04 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.11 -1.05 38 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 11.14 -1.02 36 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 10.16 -1.01 34 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 9.11 -1.06 28 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 6.56 -1.15 19 0 117 0
29JUN26 55.00 C 4.57 4.58 4.38 4.32 -1.05 19 40 117 -18
29JUN26 57.50 C 0.00 0.00 0.00 2.40 -0.83 18 0 104 0
29JUN26 60.00 C 0.00 0.00 0.00 1.16 -0.57 19 0 656 0
29JUN26 62.50 C 0.00 0.00 0.00 0.48 -0.30 19 0 207 0
29JUN26 65.00 C 0.00 0.00 0.00 0.16 -0.15 19 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.05 19 0 51 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.12 -1.09 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.11 -1.11 37 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.12 -1.10 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.12 -1.11 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.11 -1.12 29 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.15 -1.09 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.18 -1.07 28 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.20 -1.06 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.25 -1.03 25 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.77 -1.11 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.51 -1.14 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.83 -0.78 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.60 -0.57 19 0 8 0
30JUL26 62.50 C 1.09 1.09 1.09 0.82 -0.36 19 2 31 +2
30JUL26 65.00 C 0.00 0.00 0.00 0.39 -0.20 19 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.16 -0.10 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.06 -0.05 19 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.12 -1.10 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.12 -1.11 29 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.13 -1.10 27 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.16 -1.08 26 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.19 -1.06 25 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.23 -1.04 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.29 -1.01 23 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.88 -1.07 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.86 -0.95 19 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 3.21 -0.78 19 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.92 -0.56 19 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 1.10 -0.39 19 0 1 0
28AUG26 65.00 C 0.61 0.61 0.61 0.62 -0.22 20 3 20 +3
28AUG26 67.50 C 0.00 0.00 0.00 0.31 -0.15 20 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.15 -0.08 20 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.12 -1.08 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.11 -1.10 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.12 -1.09 32 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.11 -1.11 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.12 -1.10 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.12 -1.11 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.14 -1.10 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.16 -1.10 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.22 -1.06 23 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.27 -1.04 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.35 -1.01 22 0 0 0
29SEP26 52.50 C 7.55 7.55 7.55 7.06 -0.95 20 1 102 +1
29SEP26 55.00 C 0.00 0.00 0.00 5.17 -0.89 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.50 -0.85 19 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 2.33 -0.56 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.50 -0.38 20 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.94 -0.24 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.55 -0.19 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 -0.12 20 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 -0.07 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.04 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.12 -1.10 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.11 -1.13 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.13 -1.13 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.16 -1.14 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.22 -1.13 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.29 -1.13 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.38 -1.14 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.50 -1.13 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.64 -1.13 19 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 7.79 -0.96 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.09 -0.73 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.50 -0.85 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.33 -0.60 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.41 -0.49 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.78 -0.30 20 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 1.25 -0.22 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.84 -0.21 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.56 -0.15 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 -0.11 20 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 -0.07 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 -0.05 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.12 -1.35 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.13 -1.41 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.20 -1.41 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.27 -1.43 12 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.36 -1.44 14 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.50 -1.00 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.65 -1.02 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.87 -0.98 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.10 -0.97 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.59 -0.90 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.97 -0.79 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.38 -0.88 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.22 -0.59 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.25 -0.51 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.47 -0.42 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.88 -0.31 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.46 -0.17 21 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.07 -0.20 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.77 -0.15 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.55 -0.12 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.37 -0.10 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.27 -0.07 20 0 0 0
TOTAL CALL 118 2,919 +14
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
28MAY26 52.50 P 0.05 0.05 0.05 0.01 0.00 25 10 131 -10
28MAY26 55.00 P 0.11 0.11 0.11 0.05 +0.03 21 83 258 +80
28MAY26 57.50 P 0.37 0.44 0.36 0.43 +0.23 21 24 112 -7
28MAY26 60.00 P 1.00 1.50 1.00 1.68 +0.67 21 17 23 +14
28MAY26 62.50 P 0.00 0.00 0.00 3.73 +1.04 21 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 6.18 +1.18 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 8.68 +1.18 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.18 +0.88 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.68 +0.80 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.18 +0.73 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.68 +0.66 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.18 +0.66 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.68 +0.66 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 109 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 140 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 243 0
29JUN26 52.50 P 0.18 0.18 0.18 0.08 +0.04 19 15 150 -15
29JUN26 55.00 P 0.00 0.00 0.00 0.33 +0.13 19 0 198 0
29JUN26 57.50 P 0.00 0.00 0.00 1.00 +0.34 19 0 75 0
29JUN26 60.00 P 0.00 0.00 0.00 2.27 +0.63 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.01 +0.78 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.23 +1.07 19 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.68 +1.17 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.18 +0.88 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.68 +0.80 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.18 +0.73 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.68 +0.65 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.18 +0.66 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.68 +0.66 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 20 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 52 0
30JUL26 52.50 P 0.00 0.00 0.00 0.29 +0.11 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 0.77 +0.25 20 0 115 0
30JUL26 57.50 P 0.00 0.00 0.00 1.66 +0.45 20 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 3.03 +0.67 20 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 4.83 +0.88 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.77 +1.00 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 9.06 +1.10 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.43 +0.81 17 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.89 +0.77 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.34 +0.68 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.83 +0.61 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.26 +0.48 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.75 +0.41 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.11 +0.04 19 0 0 0
28AUG26 50.00 P 0.31 0.31 0.31 0.18 +0.06 20 10 15 0
28AUG26 52.50 P 0.57 0.57 0.57 0.48 +0.15 20 10 10 +10
28AUG26 55.00 P 0.00 0.00 0.00 1.06 +0.28 20 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 2.01 +0.45 20 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 3.37 +0.64 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.97 +0.81 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.96 +0.95 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.17 +1.05 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.54 +0.82 20 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.90 +0.73 16 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.34 +0.66 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.83 +0.60 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.26 +0.48 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.75 +0.41 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.03 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 +0.05 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 +0.07 20 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.32 +0.10 20 0 42 0
29SEP26 52.50 P 0.75 0.75 0.75 0.71 +0.19 20 1 21 -1
29SEP26 55.00 P 0.00 0.00 0.00 1.38 +0.33 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.38 +0.48 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 3.74 +0.65 21 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.27 +0.79 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.20 +0.92 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.33 +1.02 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.63 +0.79 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.97 +0.73 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.38 +0.66 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.83 +0.59 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.29 +0.51 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.75 +0.41 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 +0.03 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.16 +0.04 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.23 +0.06 20 0 15 0
30DEC26 47.00 P 0.47 0.47 0.47 0.31 +0.07 20 20 5 -20
30DEC26 48.00 P 0.00 0.00 0.00 0.42 +0.10 20 0 12 0
30DEC26 49.00 P 0.00 0.00 0.00 0.55 +0.13 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.71 +0.15 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.26 +0.24 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.05 +0.35 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.12 +0.49 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.45 +0.59 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.90 +0.56 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.70 +0.83 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.94 +1.17 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.06 +0.88 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.27 +0.80 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.57 +0.71 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.94 +0.62 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.35 +0.52 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.79 +0.43 0 0 0 0
30MAR27 42.00 P 0.36 0.36 0.36 0.15 +0.04 21 1 3 +1
30MAR27 43.00 P 0.00 0.00 0.00 0.20 +0.05 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 +0.06 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 +0.08 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 +0.10 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 +0.13 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.72 +0.14 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.90 +0.18 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.10 +0.20 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.76 +0.30 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.63 +0.41 21 0 3 0
30MAR27 57.50 P 3.30 3.30 3.30 3.70 +0.48 21 1 2 +1
30MAR27 60.00 P 4.90 5.04 4.90 5.06 +0.61 21 3 60 -1
30MAR27 62.50 P 0.00 0.00 0.00 6.44 +0.53 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.16 +0.79 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.37 +0.91 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.52 +1.01 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 14.56 +0.85 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.78 +0.76 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.08 +0.66 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.44 +0.56 21 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.85 +0.46 17 0 0 0
TOTAL PUT 195 4,665 +52
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$ 77.35
28MAY26 52.50 C 0.00 0.00 0.00 24.85 -0.33 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.42 -0.27 127 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.85 -0.33 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.42 -0.15 101 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.85 -0.22 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.35 -0.36 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.85 -0.16 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.35 -0.16 0 0 0 -240
28MAY26 72.50 C 4.73 4.75 4.73 4.86 -0.16 31 46 0 -462
28MAY26 75.00 C 2.90 2.90 2.41 2.46 -0.29 25 145 596 +25
28MAY26 77.50 C 1.45 1.45 1.14 1.13 -0.15 27 33 1,850 +33
28MAY26 80.00 C 0.61 0.61 0.46 0.44 -0.13 27 138 1,115 0
28MAY26 82.50 C 0.00 0.00 0.00 0.14 -0.07 27 0 1,022 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 1,044 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.93 -0.25 82 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.43 -0.26 74 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.92 -0.26 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.42 -0.15 58 0 0 -10
29JUN26 62.50 C 0.00 0.00 0.00 14.91 -0.16 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.35 -0.36 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.85 -0.16 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.39 -0.18 27 0 31 -179
29JUN26 72.50 C 5.39 5.39 5.39 5.38 -0.21 28 30 630 +30
29JUN26 75.00 C 0.00 0.00 0.00 3.78 -0.18 27 0 840 0
29JUN26 77.50 C 0.00 0.00 0.00 2.54 -0.15 27 0 1,341 0
29JUN26 80.00 C 1.77 1.77 1.71 1.65 -0.13 27 2 5,115 +1
29JUN26 82.50 C 1.07 1.10 1.07 1.01 -0.10 27 66 483 -60
29JUN26 85.00 C 0.80 0.80 0.66 0.59 -0.06 27 177 1,152 0
29JUN26 87.50 C 0.44 0.44 0.44 0.32 -0.05 27 30 3,434 0
29JUN26 90.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 2,352 0
29JUN26 92.50 C 0.19 0.19 0.19 0.09 -0.01 28 1 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 252 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 35 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 24.93 -0.25 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.43 -0.26 56 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.92 -0.26 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.42 -0.15 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.91 -0.16 38 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.35 -0.36 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.98 -0.19 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.02 -0.17 28 0 0 0
30JUL26 72.50 C 6.31 6.39 6.28 6.39 -0.22 29 119 119 +119
30JUL26 75.00 C 4.99 4.99 4.99 4.88 -0.19 28 14 283 -14
30JUL26 77.50 C 3.87 3.87 3.87 3.65 -0.15 28 30 135 0
30JUL26 80.00 C 2.75 2.75 2.75 2.69 -0.12 28 20 319 +20
30JUL26 82.50 C 0.00 0.00 0.00 1.90 -0.12 28 0 355 0
30JUL26 85.00 C 1.44 1.44 1.44 1.32 -0.09 28 30 370 -30
30JUL26 87.50 C 1.19 1.19 1.03 0.89 -0.07 28 118 131 0
30JUL26 90.00 C 0.78 0.78 0.78 0.59 -0.05 28 30 101 0
30JUL26 92.50 C 0.57 0.57 0.57 0.38 -0.04 28 30 148 +28
30JUL26 95.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.06 0.00 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 106 0
28AUG26 55.00 C 0.00 0.00 0.00 22.43 -0.26 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.92 -0.26 42 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.42 -0.27 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.12 -0.28 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.64 -0.56 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.67 -0.17 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.87 -0.17 30 0 0 0
28AUG26 72.50 C 7.26 7.26 7.25 7.34 -0.21 30 60 60 +60
28AUG26 75.00 C 0.00 0.00 0.00 5.91 -0.17 30 0 270 0
28AUG26 77.50 C 4.75 4.75 4.75 4.70 -0.14 30 30 133 +30
28AUG26 80.00 C 0.00 0.00 0.00 3.70 -0.12 30 0 403 0
28AUG26 82.50 C 2.98 2.98 2.98 2.88 -0.10 30 1 228 0
28AUG26 85.00 C 0.00 0.00 0.00 2.19 -0.10 30 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.63 -0.09 30 0 52 0
28AUG26 90.00 C 0.00 0.00 0.00 1.20 -0.07 30 0 30 0
28AUG26 92.50 C 1.10 1.13 1.10 0.87 -0.07 30 30 9 -21
28AUG26 95.00 C 0.00 0.00 0.00 0.63 -0.05 30 0 64 0
28AUG26 97.50 C 0.00 0.00 0.00 0.44 -0.05 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.93 -0.25 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.43 -0.26 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.92 -0.26 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.58 -0.22 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.37 -0.22 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.27 -0.27 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.40 -0.17 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.69 -0.17 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 8.15 -0.17 30 0 600 0
29SEP26 75.00 C 6.38 6.38 6.38 6.58 -0.16 29 30 623 +30
29SEP26 77.50 C 0.00 0.00 0.00 5.42 -0.15 30 0 599 0
29SEP26 80.00 C 4.40 4.40 4.40 4.42 -0.13 30 30 676 +30
29SEP26 82.50 C 0.00 0.00 0.00 3.55 -0.13 30 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 2.85 -0.12 30 0 1,701 0
29SEP26 87.50 C 2.22 2.25 2.22 2.27 -0.10 30 3 207 +1
29SEP26 90.00 C 0.00 0.00 0.00 1.83 -0.04 30 0 3,371 0
29SEP26 92.50 C 0.00 0.00 0.00 1.46 0.00 31 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 1.14 -0.07 31 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.85 -0.06 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.64 -0.05 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.49 -0.04 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.37 -0.03 31 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 24.93 -0.25 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.49 -0.29 27 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.26 -0.28 27 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.14 -0.27 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.12 -0.26 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.23 -0.24 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 12.92 -0.23 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 11.33 -0.22 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 9.86 -0.23 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 8.31 -0.23 29 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 7.17 -0.21 29 0 1,921 0
30DEC26 80.00 C 0.00 0.00 0.00 6.12 -0.22 29 0 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 5.26 -0.20 29 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 4.46 -0.18 29 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 3.77 -0.18 30 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 3.18 -0.17 30 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 2.81 -0.06 30 0 222 0
30DEC26 95.00 C 0.00 0.00 0.00 2.37 -0.10 30 0 92 0
30DEC26 97.50 C 2.09 2.09 2.09 1.90 -0.19 30 2 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.59 -0.17 30 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 1.34 -0.11 30 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 1.12 -0.10 30 0 30,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.88 -0.12 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.73 -0.08 30 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 25.11 -0.71 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.08 -0.09 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.03 -0.08 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.99 -0.35 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.20 -0.29 28 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 15.51 -0.23 28 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 13.93 -0.10 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.89 +0.30 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.48 -0.09 31 0 0 0
30MAR27 75.00 C 10.00 10.00 10.00 9.92 -0.08 29 5 6 +5
30MAR27 77.50 C 0.00 0.00 0.00 8.80 -0.07 30 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 7.77 -0.07 30 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.87 -0.05 30 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 6.02 -0.07 30 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 5.30 -0.09 30 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 4.67 -0.09 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.14 -0.09 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.67 -0.08 31 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 3.15 -0.13 31 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.75 -0.11 31 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.36 -0.09 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 2.06 -0.08 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.77 -0.07 31 0 35 0
TOTAL CALL 1,250 86,034 -604
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 331 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 1,530 0
28MAY26 70.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 612 0
28MAY26 72.50 P 0.00 0.00 0.00 0.35 -0.06 27 0 1,244 0
28MAY26 75.00 P 1.08 1.14 1.03 1.05 -0.07 27 210 4,001 +120
28MAY26 77.50 P 2.20 2.41 2.20 2.29 -0.08 27 53 2,184 +45
28MAY26 80.00 P 4.00 4.20 4.00 4.15 +0.09 28 74 916 0
28MAY26 82.50 P 0.00 0.00 0.00 6.31 -0.05 26 0 1,060 0
28MAY26 85.00 P 0.00 0.00 0.00 8.73 +0.13 26 0 1,065 0
28MAY26 87.50 P 0.00 0.00 0.00 11.22 +0.15 0 0 371 0
28MAY26 90.00 P 0.00 0.00 0.00 13.65 +0.29 0 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 16.15 +0.27 0 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 18.78 +0.40 57 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.27 +0.39 62 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.77 +0.10 67 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 26.15 +0.27 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.65 +0.27 0 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 31.24 +0.36 75 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 33.65 +0.27 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 28 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 2,586 0
29JUN26 67.50 P 0.00 0.00 0.00 0.34 -0.02 27 0 233 0
29JUN26 70.00 P 0.00 0.00 0.00 0.73 -0.02 27 0 466 0
29JUN26 72.50 P 1.38 1.40 1.38 1.35 -0.04 27 61 1,471 +61
29JUN26 75.00 P 2.26 2.27 2.24 2.24 -0.01 27 117 3,219 +90
29JUN26 77.50 P 3.40 3.60 3.40 3.53 +0.02 27 25 1,504 +25
29JUN26 80.00 P 5.00 5.20 5.00 5.13 +0.04 27 49 4,516 +33
29JUN26 82.50 P 7.00 7.20 7.00 6.94 +0.06 26 51 486 0
29JUN26 85.00 P 9.01 9.01 9.01 9.11 +0.10 27 1 828 -1
29JUN26 87.50 P 0.00 0.00 0.00 11.37 +0.11 27 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 13.67 +0.09 0 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 16.16 +0.19 0 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 18.78 +0.28 35 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 21.27 +0.39 38 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.77 +0.10 41 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 26.15 +0.04 0 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.65 +0.27 0 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 31.24 +0.22 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.74 +0.27 50 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 36.15 +0.30 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.65 +0.16 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.15 +0.28 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.65 +0.30 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.15 -0.04 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.65 +0.08 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.15 +0.13 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 0.23 -0.01 28 0 40 0
30JUL26 65.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 157 0
30JUL26 67.50 P 0.00 0.00 0.00 0.84 -0.02 28 0 91 0
30JUL26 70.00 P 0.00 0.00 0.00 1.41 -0.02 28 0 1,111 0
30JUL26 72.50 P 0.00 0.00 0.00 2.17 0.00 28 0 102 0
30JUL26 75.00 P 3.16 3.16 3.13 3.15 -0.02 28 36 230 +11
30JUL26 77.50 P 0.00 0.00 0.00 4.41 +0.01 28 25 584 +25
30JUL26 80.00 P 5.62 5.62 5.62 5.96 +0.03 28 13 259 -13
30JUL26 82.50 P 0.00 0.00 0.00 7.71 +0.11 28 0 182 0
30JUL26 85.00 P 9.58 9.58 9.58 9.66 +0.08 28 1 940 0
30JUL26 87.50 P 0.00 0.00 0.00 11.77 +0.09 28 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 13.95 +0.20 27 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 16.28 +0.31 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.78 +0.28 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.27 +0.04 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.77 +0.10 34 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.16 +0.05 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.66 +0.10 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.24 +0.18 39 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.55 -0.01 30 0 606 0
28AUG26 65.00 P 0.00 0.00 0.00 0.92 -0.01 30 0 123 0
28AUG26 67.50 P 0.00 0.00 0.00 1.45 -0.01 30 0 248 0
28AUG26 70.00 P 0.00 0.00 0.00 2.13 0.00 30 0 534 0
28AUG26 72.50 P 0.00 0.00 0.00 2.93 -0.06 29 0 974 0
28AUG26 75.00 P 0.00 0.00 0.00 4.02 -0.02 29 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 5.29 +0.01 29 0 383 0
28AUG26 80.00 P 0.00 0.00 0.00 6.79 +0.04 29 0 127 0
28AUG26 82.50 P 0.00 0.00 0.00 8.50 +0.13 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.34 +0.06 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.32 +0.08 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.38 +0.20 29 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.58 +0.14 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.85 +0.24 28 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.27 +0.04 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.77 +0.10 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.27 +0.16 32 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.76 +0.19 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.59 -0.02 31 0 166 0
29SEP26 62.50 P 0.00 0.00 0.00 0.94 -0.01 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.41 -0.02 31 0 149 0
29SEP26 67.50 P 0.00 0.00 0.00 2.04 -0.02 31 0 318 0
29SEP26 70.00 P 2.98 2.98 2.98 2.84 -0.02 31 2 2,012 +2
29SEP26 72.50 P 0.00 0.00 0.00 3.82 -0.01 31 0 840 0
29SEP26 75.00 P 0.00 0.00 0.00 4.98 -0.01 31 0 1,281 0
29SEP26 77.50 P 0.00 0.00 0.00 6.31 0.00 31 0 909 0
29SEP26 80.00 P 7.98 8.05 7.98 7.82 +0.02 32 60 4,591 +60
29SEP26 82.50 P 0.00 0.00 0.00 9.21 +0.02 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 10.99 +0.04 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 12.90 -0.33 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.37 +0.07 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.55 +0.09 35 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.83 +0.09 36 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.19 +0.11 37 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.56 +0.17 39 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.91 +0.19 40 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.28 +0.20 40 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.66 +0.19 41 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.08 +0.20 42 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.51 +0.21 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.94 +0.21 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.39 +0.22 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.85 +0.23 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 -0.02 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.56 -0.03 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.87 -0.04 30 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.25 -0.06 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.76 -0.06 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.41 -0.06 30 0 256 0
30DEC26 67.50 P 0.00 0.00 0.00 3.18 -0.08 31 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 4.09 -0.08 31 0 675 0
30DEC26 72.50 P 0.00 0.00 0.00 5.13 -0.08 31 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 6.36 -0.07 31 0 751 0
30DEC26 77.50 P 7.90 7.90 7.90 7.71 -0.06 31 1 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.16 -0.07 31 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 10.49 -0.37 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.54 -0.04 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.39 -0.03 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.37 0.00 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.40 0.00 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.57 +0.03 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.77 +0.04 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.08 +0.14 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.42 +0.25 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.73 +0.27 37 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.06 +0.30 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.40 +0.29 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.73 +0.01 31 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 1.05 +0.02 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.50 +0.03 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.02 +0.04 31 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.66 +0.04 31 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.41 +0.05 31 0 33 0
30MAR27 67.50 P 0.00 0.00 0.00 4.26 +0.05 31 0 111 0
30MAR27 70.00 P 0.00 0.00 0.00 5.28 +0.06 31 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 6.38 +0.08 31 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.63 +0.08 31 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 8.99 +0.09 32 0 67 0
30MAR27 80.00 P 10.46 10.47 10.46 10.46 +0.09 32 20 70 +20
30MAR27 82.50 P 0.00 0.00 0.00 12.06 +0.10 32 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.73 +0.10 32 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.54 +0.12 32 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.41 +0.12 33 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.39 +0.13 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.43 +0.13 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.55 +0.14 34 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.74 +0.20 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.96 +0.28 35 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.17 +0.27 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.49 +0.35 36 0 0 0
TOTAL PUT 799 77,731 +478
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$ 7.36
28MAY26 4.80 C 0.00 0.00 0.00 2.58 +0.08 115 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.48 +0.08 110 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.38 +0.08 105 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.13 +0.08 94 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.88 +0.08 82 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.63 +0.08 71 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.38 +0.07 61 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.12 +0.06 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.87 +0.06 31 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.62 +0.06 23 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.38 +0.06 20 0 21 0
28MAY26 7.25 C 0.17 0.17 0.17 0.17 +0.04 17 1 106 +1
28MAY26 7.50 C 0.04 0.04 0.04 0.05 +0.02 17 20 136 +20
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 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 71 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.70 +0.08 72 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 +0.08 69 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.50 +0.08 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.40 +0.08 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 +0.08 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.90 +0.08 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.65 +0.08 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 +0.08 40 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 +0.05 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 +0.06 18 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 +0.05 18 0 114 0
29JUN26 7.25 C 0.00 0.00 0.00 0.26 +0.04 17 0 203 0
29JUN26 7.50 C 0.14 0.14 0.14 0.14 +0.03 18 30 261 +30
29JUN26 7.75 C 0.06 0.06 0.06 0.06 +0.01 17 50 60 +50
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 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 2.50 +0.08 60 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.40 +0.08 57 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.15 +0.08 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.90 +0.08 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.65 +0.08 39 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.41 +0.08 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.89 +0.06 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.65 +0.05 17 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.46 +0.05 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.28 +0.04 18 0 90 0
30JUL26 7.50 C 0.00 0.00 0.00 0.16 +0.03 18 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.09 +0.02 19 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.50 +0.08 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.40 +0.08 52 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.15 +0.08 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.90 +0.08 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.65 +0.08 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.41 +0.08 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.89 +0.06 18 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.66 +0.05 17 0 0 0
28AUG26 7.00 C 0.52 0.52 0.52 0.47 +0.04 18 100 100 +88
28AUG26 7.25 C 0.00 0.00 0.00 0.30 +0.03 18 0 0 0
28AUG26 7.50 C 0.19 0.19 0.19 0.19 +0.03 18 50 50 +50
28AUG26 7.75 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.70 +0.08 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.60 +0.08 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 +0.08 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.40 +0.08 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 +0.08 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 +0.08 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 +0.08 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 +0.08 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 +0.05 16 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 +0.05 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 +0.05 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 +0.04 18 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.03 18 0 110 0
29SEP26 7.75 C 0.15 0.15 0.15 0.14 +0.02 18 10 77 +10
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.70 +0.08 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.60 +0.08 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.50 +0.08 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 +0.08 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 +0.08 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 +0.08 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 +0.08 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 +0.08 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 +0.05 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 +0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 +0.04 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 +0.05 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 +0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 +0.02 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.02 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 19 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 2.60 +0.08 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.50 +0.08 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.40 +0.08 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 +0.08 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 +0.08 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 +0.08 23 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 +0.08 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.19 +0.05 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.00 +0.04 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.83 +0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.66 +0.03 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 +0.02 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 +0.02 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 +0.01 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 0.10 +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 0.04 +0.01 19 0 0 0
TOTAL CALL 261 4,579 +249
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 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 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 396 0
28MAY26 7.25 P 0.05 0.05 0.05 0.06 -0.02 19 10 234 +10
28MAY26 7.50 P 0.17 0.17 0.17 0.18 -0.04 17 1 118 +1
28MAY26 7.75 P 0.00 0.00 0.00 0.40 -0.05 20 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.64 -0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.39 -0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 586 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.03 17 0 218 0
29JUN26 7.50 P 0.23 0.24 0.23 0.24 -0.06 16 2 3 +2
29JUN26 7.75 P 0.00 0.00 0.00 0.43 -0.05 17 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.65 -0.05 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.89 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.39 -0.07 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 -0.02 17 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.14 -0.03 17 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 -0.03 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 -0.05 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.60 -0.05 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.83 -0.05 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.06 -0.06 17 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.53 -0.10 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.52 -0.09 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28AUG26 6.75 P 0.08 0.08 0.08 0.10 -0.02 18 10 10 +10
28AUG26 7.00 P 0.00 0.00 0.00 0.17 -0.03 17 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.29 -0.03 17 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.43 -0.05 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.62 -0.05 16 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.84 -0.05 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.07 -0.06 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.53 -0.10 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 23 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 19 0 74 0
29SEP26 6.50 P 0.07 0.07 0.07 0.07 -0.01 18 10 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.02 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.02 18 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 -0.02 17 0 613 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.06 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 -0.05 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 -0.05 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.05 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 -0.08 12 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 -0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 -0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 -0.09 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 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 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 21 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.03 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 -0.04 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 -0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.05 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.08 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 -0.07 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.84 -0.08 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.09 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 -0.09 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 -0.09 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.02 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 -0.03 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.03 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.50 -0.04 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 -0.04 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.79 -0.04 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.04 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.19 -0.06 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 -0.05 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 -0.06 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.87 -0.06 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.10 -0.08 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.33 -0.10 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.57 -0.08 24 0 0 0
TOTAL PUT 33 7,859 +23
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$ 14.10
28MAY26 9.25 C 0.00 0.00 0.00 4.86 +0.04 73 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.61 +0.04 66 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.36 +0.04 59 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.12 +0.05 81 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.62 +0.05 70 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.12 +0.05 60 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.11 +0.05 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.11 +0.04 0 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.64 +0.04 18 0 278 0
28MAY26 14.00 C 0.00 0.00 0.00 0.25 +0.01 17 0 1,295 0
28MAY26 14.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 33 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 46 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.89 +0.03 69 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.64 +0.03 65 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.39 +0.03 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.14 +0.02 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.89 +0.02 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.64 +0.02 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.39 +0.02 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.14 +0.03 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.65 +0.03 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.15 +0.02 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.65 +0.02 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.14 +0.05 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.65 +0.05 18 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.18 +0.04 17 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.76 +0.03 17 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 0.00 17 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 +0.01 18 0 559 0
29JUN26 15.00 C 0.13 0.13 0.13 0.09 0.00 17 100 315 -100
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 18 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 4.91 +0.04 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.67 +0.05 43 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.42 +0.04 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.17 +0.04 37 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.68 +0.04 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.18 +0.04 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.69 +0.04 26 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.18 +0.05 19 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.71 +0.05 19 0 0 0
30JUL26 13.00 C 1.37 1.37 1.37 1.27 +0.04 18 1 305 +1
30JUL26 13.50 C 0.00 0.00 0.00 0.90 +0.03 19 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.35 +0.01 18 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.20 0.00 19 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 4.69 +0.04 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.45 +0.04 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.20 +0.04 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.71 +0.04 31 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.22 +0.04 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.73 +0.03 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.24 +0.05 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.79 +0.04 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.39 +0.04 21 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.04 +0.03 21 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.51 +0.01 21 0 30 0
28AUG26 15.00 C 0.34 0.34 0.34 0.34 0.00 21 100 100 +100
28AUG26 15.50 C 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.67 +0.03 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.42 +0.03 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.17 +0.03 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.93 +0.03 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.69 +0.04 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.45 +0.03 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.20 +0.04 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.71 +0.04 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.23 +0.05 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.75 +0.02 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.24 +0.05 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.79 +0.04 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.39 +0.04 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 +0.03 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.77 +0.03 21 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 +0.02 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 +0.01 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 0.00 20 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 0.00 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.95 +0.05 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.70 +0.05 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.46 +0.04 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.21 +0.04 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.72 +0.04 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.25 +0.05 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.79 +0.05 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.27 +0.04 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.86 +0.04 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 +0.04 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.16 +0.03 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.92 +0.02 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.02 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 +0.02 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 +0.01 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.01 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 0.00 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 22 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.95 +0.05 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.71 +0.06 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.46 +0.04 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.22 +0.04 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.74 +0.04 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.28 +0.04 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.84 +0.03 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.37 -0.03 22 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.99 +0.04 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.66 +0.03 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.37 +0.03 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.16 +0.02 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.95 +0.02 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 +0.01 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 +0.01 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 +0.01 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 +0.01 23 0 325 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 45 0
TOTAL CALL 201 9,642 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 905 0
28MAY26 14.00 P 0.16 0.16 0.12 0.14 -0.04 17 130 1,308 +100
28MAY26 14.50 P 0.00 0.00 0.00 0.46 -0.05 18 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.90 -0.05 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.40 -0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.92 -0.03 68 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.42 -0.03 74 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.92 -0.03 80 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.42 -0.03 86 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.92 -0.03 92 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.92 -0.03 102 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 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 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 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 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 -0.02 17 0 245 0
29JUN26 14.00 P 0.31 0.31 0.26 0.29 -0.02 17 411 645 +326
29JUN26 14.50 P 0.00 0.00 0.00 0.59 -0.04 18 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.95 -0.05 17 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.41 -0.05 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.92 -0.03 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.42 -0.03 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.92 -0.03 48 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.42 -0.03 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.92 -0.03 55 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.92 -0.03 61 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.42 -0.02 19 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.69 -0.03 19 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.06 -0.03 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.45 -0.05 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.91 -0.05 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.40 -0.05 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.92 -0.03 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.42 -0.03 37 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 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.33 -0.02 20 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.55 -0.02 21 0 252 0
28AUG26 14.50 P 0.00 0.00 0.00 0.82 -0.03 21 0 91 0
28AUG26 15.00 P 0.00 0.00 0.00 1.15 -0.03 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.53 -0.04 21 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.96 -0.04 21 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.41 -0.05 20 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.92 -0.03 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.42 -0.03 32 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 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 20 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 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 -0.02 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 -0.02 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.82 -0.04 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.17 -0.04 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.54 -0.04 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.94 -0.05 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 -0.04 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.75 -0.04 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.14 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.62 -0.05 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.10 -0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.59 -0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.08 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.06 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 -0.01 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.01 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.02 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.02 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.76 -0.02 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.01 -0.03 20 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.31 -0.03 20 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 -0.04 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.07 -0.04 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.48 -0.04 21 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.83 -0.04 17 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.17 -0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.64 -0.05 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.12 -0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.61 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.09 -0.05 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.07 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 0.00 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.01 22 0 320 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 -0.02 22 0 145 0
30MAR27 12.50 P 0.00 0.00 0.00 0.55 -0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.95 -0.03 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.20 -0.04 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.50 -0.04 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.87 -0.03 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.23 0.00 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.60 -0.02 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.02 -0.01 22 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.43 -0.03 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.87 -0.02 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.31 -0.01 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.77 -0.02 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.23 -0.02 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.69 -0.02 0 0 0 0
TOTAL PUT 541 9,860 +426
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 140.90
15MAY26 95.00 C 0.00 0.00 0.00 45.91 +3.40 239 0 460 -40
15MAY26 97.50 C 0.00 0.00 0.00 43.41 +3.40 223 0 0 -100
15MAY26 100.00 C 0.00 0.00 0.00 40.91 +3.40 208 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 38.41 +3.40 193 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 35.91 +3.40 178 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 33.41 +3.39 164 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 30.91 +3.39 150 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 28.41 +3.39 136 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 25.91 +3.39 123 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 23.41 +3.39 110 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 20.91 +3.37 97 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 18.41 +3.33 84 0 1 0
15MAY26 125.00 C 0.00 0.00 0.00 15.91 +3.25 72 0 292 0
15MAY26 127.50 C 0.00 0.00 0.00 13.43 +3.09 82 0 399 0
15MAY26 130.00 C 0.00 0.00 0.00 10.97 +2.90 80 0 219 0
15MAY26 132.50 C 8.40 8.40 8.33 8.59 +2.53 80 24 493 -24
15MAY26 135.00 C 8.50 8.50 6.00 6.26 +1.87 73 145 686 -10
15MAY26 137.50 C 7.28 8.10 4.02 4.43 +1.39 80 163 1,023 -61
15MAY26 140.00 C 6.20 6.20 2.80 2.88 +0.76 81 165 518 -130
15MAY26 142.50 C 6.00 6.50 1.64 1.64 +0.31 79 790 1,395 -74
15MAY26 145.00 C 5.00 5.00 1.02 0.92 +0.13 81 588 1,592 -242
15MAY26 147.50 C 2.80 3.60 0.68 0.44 0.00 81 480 488 -22
15MAY26 150.00 C 1.59 2.40 0.47 0.19 -0.04 80 247 468 +27
15MAY26 152.50 C 1.80 1.80 0.26 0.08 -0.04 81 251 399 -133
15MAY26 155.00 C 1.47 1.47 0.21 0.03 -0.03 82 151 418 -46
15MAY26 157.50 C 0.24 0.24 0.12 0.01 -0.02 82 80 689 +45
15MAY26 160.00 C 0.50 0.50 0.15 0.01 -0.01 92 64 799 +36
15MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
15MAY26 165.00 C 0.08 0.08 0.08 0.01 0.00 112 300 323 +300
15MAY26 167.50 C 0.15 0.15 0.15 0.01 0.00 121 400 417 +400
22MAY26 115.00 C 0.00 0.00 0.00 26.37 - 87 0 0 -
22MAY26 117.50 C 0.00 0.00 0.00 24.29 +3.54 94 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 21.70 +3.14 83 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 19.51 +3.05 83 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 17.41 +2.93 83 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 15.42 +2.80 83 0 40 0
22MAY26 130.00 C 0.00 0.00 0.00 13.55 +2.65 83 0 0 0
22MAY26 132.50 C 0.00 0.00 0.00 11.81 +2.73 83 0 8 0
22MAY26 135.00 C 0.00 0.00 0.00 10.21 +2.43 83 0 21 0
22MAY26 137.50 C 8.24 8.64 8.24 8.62 +2.04 82 90 146 -30
22MAY26 140.00 C 9.01 9.99 7.11 7.47 +2.00 84 252 175 +31
22MAY26 142.50 C 8.80 8.80 6.06 6.30 +1.75 84 370 472 +95
22MAY26 145.00 C 7.31 7.31 5.12 5.30 +1.49 84 361 612 +225
22MAY26 147.50 C 7.02 7.53 4.51 4.46 +1.38 85 562 810 +440
22MAY26 150.00 C 6.04 6.52 3.74 3.66 +1.20 85 537 493 +338
22MAY26 152.50 C 5.16 5.61 3.22 2.98 +1.03 84 222 324 +220
22MAY26 155.00 C 4.38 5.03 3.07 2.40 +0.87 84 96 234 +51
22MAY26 157.50 C 2.24 2.24 2.24 1.92 +0.73 84 30 18 -3
22MAY26 160.00 C 2.83 2.83 1.79 1.53 +0.61 84 434 422 +381
22MAY26 162.50 C 0.00 0.00 0.00 1.20 +0.50 84 0 122 0
22MAY26 165.00 C 1.36 1.36 1.36 0.94 +0.41 84 14 241 0
22MAY26 167.50 C 0.00 0.00 0.00 0.73 +0.33 84 0 91 0
28MAY26 57.50 C 0.00 0.00 0.00 83.46 +3.40 137 0 825 0
28MAY26 60.00 C 0.00 0.00 0.00 80.96 +3.40 111 0 250 0
28MAY26 62.50 C 0.00 0.00 0.00 78.46 +3.39 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 75.96 +3.39 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 73.47 +3.40 113 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 70.97 +3.40 92 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 68.47 +3.39 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 65.97 +3.39 0 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 63.48 +3.40 93 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 60.98 +3.39 76 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 58.48 +3.39 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 55.99 +3.40 84 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 53.49 +3.40 75 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 50.99 +3.39 61 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 48.50 +3.39 73 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 45.93 +3.32 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.46 +3.33 0 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 41.14 +3.61 85 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 38.62 +3.52 77 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 36.52 +3.86 94 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 34.13 +3.91 91 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 31.67 +3.85 86 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 29.02 +3.84 75 0 1,188 0
28MAY26 115.00 C 0.00 0.00 0.00 26.76 +3.44 76 0 1,404 0
28MAY26 117.50 C 30.18 30.18 30.18 24.39 +3.28 72 30 1,376 -30
28MAY26 120.00 C 0.00 0.00 0.00 21.70 +2.71 62 1 4,105 0
28MAY26 122.50 C 21.56 21.56 21.56 19.90 +2.94 69 10 2,981 0
28MAY26 125.00 C 21.60 21.60 19.00 17.86 +2.81 69 2 3,458 -1
28MAY26 127.50 C 18.75 18.82 15.41 15.93 +2.91 69 140 4,058 -20
28MAY26 130.00 C 19.00 19.00 13.74 14.00 +2.41 67 66 3,770 +31
28MAY26 132.50 C 17.00 17.00 17.00 12.42 +2.54 69 5 1,462 -1
28MAY26 135.00 C 13.00 13.00 10.46 10.75 +2.21 68 202 3,388 +168
28MAY26 137.50 C 13.62 13.62 9.10 9.56 +2.32 70 306 3,593 +198
28MAY26 140.00 C 11.69 11.69 8.13 8.17 +1.89 69 560 2,206 +281
28MAY26 142.50 C 10.80 10.80 7.05 7.05 +1.72 70 437 1,462 +99
28MAY26 145.00 C 9.00 9.50 6.08 6.09 +1.54 70 451 1,493 -75
28MAY26 147.50 C 8.05 8.05 5.35 5.14 +1.37 70 202 1,131 +24
28MAY26 150.00 C 4.70 7.20 4.33 4.31 +1.20 70 562 2,311 -210
28MAY26 152.50 C 5.60 5.60 3.90 3.59 +1.05 70 349 1,149 +123
28MAY26 155.00 C 4.95 4.95 3.28 2.97 +0.91 70 283 1,668 +123
28MAY26 157.50 C 4.00 4.00 3.30 2.44 +0.78 70 167 998 +1
28MAY26 160.00 C 3.33 3.33 3.13 1.99 +0.66 70 18 616 0
28MAY26 162.50 C 3.56 3.56 2.06 1.62 +0.56 70 119 637 +118
28MAY26 165.00 C 2.34 2.34 1.82 1.30 +0.46 69 28 330 +5
28MAY26 167.50 C 2.21 2.21 1.59 1.04 +0.38 69 47 350 +35
28MAY26 170.00 C 2.15 2.15 1.39 0.83 +0.32 69 135 346 +126
28MAY26 172.50 C 1.21 1.21 1.18 0.66 +0.26 69 432 648 +328
28MAY26 175.00 C 1.95 2.00 1.04 0.52 +0.21 69 97 553 +81
28MAY26 177.50 C 1.30 1.30 1.30 0.41 +0.17 69 45 651 +45
28MAY26 180.00 C 1.38 1.38 0.80 0.32 +0.14 69 210 389 +145
29JUN26 42.00 C 0.00 0.00 0.00 99.04 +3.40 101 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 98.04 +3.40 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 97.04 +3.39 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 96.05 +3.40 96 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 95.05 +3.40 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 94.05 +3.39 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 93.06 +3.40 91 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 92.06 +3.40 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 91.06 +3.39 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 88.57 +3.39 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 86.08 +3.40 64 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 83.46 +3.27 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 81.10 +3.40 74 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 78.46 +3.25 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 75.96 +3.24 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 73.62 +3.39 0 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 70.97 +3.23 0 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 68.47 +3.22 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 66.15 +3.39 56 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 63.66 +3.39 55 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 61.18 +3.39 57 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 58.48 +3.17 0 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 56.04 +3.20 0 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 53.60 +3.22 0 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 51.63 +3.69 71 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 48.86 +3.35 57 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 46.54 +3.43 61 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 44.11 +3.38 59 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 41.54 +3.15 53 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 39.31 +3.23 56 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 37.08 +3.36 58 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 34.98 +3.64 60 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 32.74 +3.96 59 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 30.65 +3.94 59 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 28.54 +3.90 58 0 8,511 0
29JUN26 117.50 C 0.00 0.00 0.00 26.49 +3.01 58 0 3,148 0
29JUN26 120.00 C 25.00 25.00 24.70 24.80 +3.16 60 97 4,552 -97
29JUN26 122.50 C 0.00 0.00 0.00 22.13 +2.85 54 0 4,367 0
29JUN26 125.00 C 25.00 25.00 25.00 20.91 +2.70 57 3 11,183 0
29JUN26 127.50 C 22.00 22.00 19.10 19.24 +2.61 57 41 1,243 -30
29JUN26 130.00 C 0.00 0.00 0.00 17.65 +2.96 57 0 10,893 0
29JUN26 132.50 C 15.50 15.50 15.50 15.91 +2.44 56 1 1,780 +1
29JUN26 135.00 C 14.43 14.43 14.43 14.51 +2.35 56 100 1,816 -32
29JUN26 137.50 C 17.00 17.00 13.69 13.26 +2.18 57 37 2,035 +18
29JUN26 140.00 C 15.30 15.30 11.50 12.04 +2.04 57 525 6,849 -146
29JUN26 142.50 C 13.42 13.42 11.98 11.00 +1.89 57 174 2,020 +16
29JUN26 145.00 C 13.33 13.33 9.88 10.00 +1.74 58 153 3,725 -38
29JUN26 147.50 C 12.00 12.16 9.13 9.13 +1.68 58 133 1,679 -49
29JUN26 150.00 C 11.41 11.41 8.00 8.32 +1.63 59 155 11,705 -89
29JUN26 152.50 C 10.13 10.13 7.24 7.47 +1.52 59 90 361 +84
29JUN26 155.00 C 9.60 9.60 6.57 6.69 +1.41 59 127 3,207 -18
29JUN26 157.50 C 6.90 6.90 6.90 5.98 +1.31 58 30 534 +30
29JUN26 160.00 C 6.89 7.01 5.46 5.33 +1.20 58 282 2,144 -31
29JUN26 162.50 C 5.84 5.84 5.84 4.74 +1.10 58 30 570 +30
29JUN26 165.00 C 6.40 6.40 4.56 4.21 +1.01 58 141 5,989 -100
29JUN26 167.50 C 4.57 4.57 4.57 3.73 +0.92 58 1 704 0
29JUN26 170.00 C 5.24 5.24 3.85 3.30 +0.84 58 39 4,180 +37
29JUN26 172.50 C 0.00 0.00 0.00 2.92 +0.77 58 0 435 0
29JUN26 175.00 C 4.10 4.10 4.10 2.57 +0.70 58 1 196 -1
29JUN26 177.50 C 3.73 3.73 3.73 2.26 +0.63 58 1 346 +1
29JUN26 180.00 C 3.50 3.50 3.08 1.99 +0.57 58 10 990 +10
29JUN26 182.50 C 0.00 0.00 0.00 1.74 +0.51 58 0 370 0
29JUN26 185.00 C 2.86 2.86 2.86 1.53 +0.46 58 10 235 0
29JUN26 187.50 C 2.44 2.44 2.44 1.34 +0.42 58 1 91 +1
29JUN26 190.00 C 2.60 2.60 2.00 1.17 +0.37 58 14 267 +11
29JUN26 192.50 C 0.00 0.00 0.00 1.02 +0.33 58 0 130 0
29JUN26 195.00 C 0.00 0.00 0.00 0.89 +0.30 58 0 136 0
29JUN26 197.50 C 0.00 0.00 0.00 0.77 +0.26 58 0 0 0
29JUN26 200.00 C 2.20 2.20 2.20 0.67 +0.23 58 1 377 +1
29JUN26 205.00 C 1.35 1.35 1.35 0.50 +0.18 58 30 74 0
29JUN26 210.00 C 1.40 1.40 1.40 0.38 +0.14 58 3 704 +3
29JUN26 215.00 C 0.00 0.00 0.00 0.28 +0.11 58 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.21 +0.08 58 0 558 0
30JUL26 60.00 C 0.00 0.00 0.00 81.23 +3.40 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 78.75 +3.40 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 76.26 +3.39 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 73.78 +3.39 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 71.30 +3.39 54 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 68.83 +3.40 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 66.36 +3.39 55 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 63.90 +3.39 55 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 61.45 +3.39 55 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 59.12 +3.49 59 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 56.82 +3.61 62 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 54.44 +3.63 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 51.98 +3.54 58 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 49.65 +3.55 58 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 47.29 +3.49 57 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 44.99 +3.46 57 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 42.55 +3.24 54 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 40.33 +3.19 54 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 38.15 +3.13 54 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 36.15 +3.18 55 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 33.95 +2.98 53 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 32.10 +3.59 54 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 30.18 +3.00 54 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 28.25 +3.62 54 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 26.45 +2.78 54 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 24.70 +2.67 54 0 595 0
30JUL26 125.00 C 0.00 0.00 0.00 23.11 +2.64 54 0 202 0
30JUL26 127.50 C 0.00 0.00 0.00 21.67 +2.68 55 0 971 0
30JUL26 130.00 C 23.66 23.66 23.42 20.18 +2.60 55 40 632 +30
30JUL26 132.50 C 20.90 20.90 20.90 18.77 +2.83 55 15 5,353 0
30JUL26 135.00 C 0.00 0.00 0.00 17.42 +2.65 55 0 259 0
30JUL26 137.50 C 17.89 17.89 16.29 15.87 +2.24 53 60 349 +60
30JUL26 140.00 C 17.00 17.00 14.47 14.72 +2.11 54 255 749 +107
30JUL26 142.50 C 16.12 16.12 13.71 13.77 +2.25 54 457 967 +46
30JUL26 145.00 C 15.10 15.10 12.50 12.75 +1.95 55 309 1,166 +203
30JUL26 147.50 C 14.41 14.41 13.25 11.83 +1.88 55 107 1,339 +83
30JUL26 150.00 C 13.93 13.93 11.39 10.98 +1.75 55 362 3,415 +272
30JUL26 152.50 C 11.42 11.42 9.89 10.22 +1.79 56 31 212 +19
30JUL26 155.00 C 9.19 9.72 9.19 9.42 +1.73 56 57 156 +8
30JUL26 157.50 C 8.54 8.54 8.54 8.65 +1.65 56 30 163 0
30JUL26 160.00 C 8.86 8.86 8.18 7.92 +1.55 56 105 358 +75
30JUL26 162.50 C 8.19 8.19 7.69 7.25 +1.46 55 29 242 +27
30JUL26 165.00 C 8.50 8.50 7.64 6.63 +1.38 55 45 4,029 +33
30JUL26 167.50 C 7.11 7.11 6.57 6.06 +1.30 55 125 2,174 0
30JUL26 170.00 C 7.60 7.60 6.14 5.53 +1.22 55 38 185 +2
30JUL26 172.50 C 6.19 6.19 5.91 5.04 +1.14 55 10 180 +10
30JUL26 175.00 C 6.10 6.10 5.47 4.59 +1.06 55 84 514 -6
28AUG26 60.00 C 0.00 0.00 0.00 81.23 +3.26 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 78.75 +3.25 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 76.26 +3.23 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 73.84 +3.27 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 71.42 +3.30 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 69.01 +3.33 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 66.60 +3.35 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 64.27 +3.44 56 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 61.87 +3.43 56 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 59.48 +3.41 55 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 57.11 +3.38 55 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 54.77 +3.36 55 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 52.46 +3.32 54 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 50.43 +3.53 57 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 48.21 +3.51 57 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 45.90 +3.35 55 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 43.86 +3.42 56 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 41.42 +3.03 53 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 39.35 +2.95 53 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 37.57 +3.55 54 0 0 0
28AUG26 110.00 C 35.50 35.50 35.40 35.46 +3.35 53 2 2 +2
28AUG26 112.50 C 0.00 0.00 0.00 33.41 +3.15 52 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 32.00 +3.52 54 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 30.07 +3.29 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 28.50 +2.77 54 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 26.77 +2.59 54 0 51 0
28AUG26 125.00 C 26.40 26.40 26.30 25.21 +3.19 54 32 215 +30
28AUG26 127.50 C 0.00 0.00 0.00 23.72 +2.43 54 0 180 0
28AUG26 130.00 C 0.00 0.00 0.00 22.26 +2.32 54 0 291 0
28AUG26 132.50 C 0.00 0.00 0.00 20.80 +2.51 53 0 481 0
28AUG26 135.00 C 0.00 0.00 0.00 19.66 +2.52 54 0 620 0
28AUG26 137.50 C 19.10 19.10 18.88 18.40 +2.36 54 42 457 +30
28AUG26 140.00 C 19.16 19.42 16.90 17.22 +1.92 54 252 806 +220
28AUG26 142.50 C 18.51 18.51 15.88 16.16 +2.08 54 254 908 +49
28AUG26 145.00 C 17.04 17.04 14.94 15.17 +2.03 54 397 887 +144
28AUG26 147.50 C 14.33 14.43 14.33 14.26 +1.96 54 42 477 0
28AUG26 150.00 C 14.83 14.83 13.45 13.41 +1.88 55 24 194 +18
28AUG26 152.50 C 0.00 0.00 0.00 12.57 +1.77 55 0 60 0
28AUG26 155.00 C 0.00 0.00 0.00 11.82 +1.70 55 0 117 0
28AUG26 157.50 C 0.00 0.00 0.00 11.08 +1.69 55 0 102 0
28AUG26 160.00 C 12.34 12.34 10.46 10.31 +1.61 55 32 101 +32
28AUG26 162.50 C 9.84 9.84 9.84 9.60 +1.54 55 30 130 +30
28AUG26 165.00 C 9.26 9.27 9.26 8.92 +1.47 55 90 119 +90
28AUG26 167.50 C 0.00 0.00 0.00 8.29 +1.40 55 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 7.70 +1.33 55 0 0 0
28AUG26 172.50 C 8.91 8.91 8.91 7.14 +1.25 55 26 26 +26
28AUG26 175.00 C 0.00 0.00 0.00 6.63 +1.20 55 0 128 0
29SEP26 55.00 C 0.00 0.00 0.00 86.21 +3.15 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 83.78 +3.19 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 81.52 +3.39 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 78.97 +3.29 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 76.56 +3.32 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 74.16 +3.36 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.76 +3.38 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.31 +3.34 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.06 +3.47 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.56 +3.33 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 62.34 +3.45 55 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 59.88 +3.30 52 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 57.70 +3.40 54 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 55.42 +3.36 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.11 +3.25 53 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 50.97 +3.27 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.79 +3.21 53 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 46.60 +3.08 52 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 44.52 +3.02 52 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 42.48 +2.94 52 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 40.86 +3.23 54 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 38.82 +3.04 53 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 36.95 +2.97 53 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 35.12 +2.87 53 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 33.36 +2.78 53 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 31.66 +3.25 52 0 1,315 0
29SEP26 120.00 C 34.78 34.78 34.78 29.97 +3.01 52 60 2,323 +60
29SEP26 122.50 C 0.00 0.00 0.00 28.53 +3.02 53 0 4,162 0
29SEP26 125.00 C 0.00 0.00 0.00 27.06 +3.30 53 0 7,570 0
29SEP26 127.50 C 0.00 0.00 0.00 25.50 +3.07 52 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 24.14 +2.32 52 0 1,074 0
29SEP26 132.50 C 0.00 0.00 0.00 23.00 +2.66 53 0 721 0
29SEP26 135.00 C 25.76 25.76 25.76 21.71 +2.63 53 30 2,465 -30
29SEP26 137.50 C 0.00 0.00 0.00 20.46 +2.46 53 0 411 0
29SEP26 140.00 C 21.10 21.10 19.56 19.26 +2.29 53 60 3,540 0
29SEP26 142.50 C 18.27 18.29 18.25 18.21 +2.24 53 138 1,609 +138
29SEP26 145.00 C 17.28 17.29 17.23 17.22 +2.13 53 134 969 +42
29SEP26 147.50 C 0.00 0.00 0.00 16.28 +2.02 53 0 2,165 0
29SEP26 150.00 C 15.82 15.82 15.42 15.41 +1.99 53 35 1,962 +30
29SEP26 152.50 C 0.00 0.00 0.00 14.70 +1.98 54 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 13.82 +1.84 54 0 461 0
29SEP26 157.50 C 14.50 14.50 14.50 12.99 +1.67 54 10 476 -10
29SEP26 160.00 C 0.00 0.00 0.00 12.20 +1.60 54 0 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 11.46 +1.54 54 0 439 0
29SEP26 165.00 C 10.88 11.43 10.88 10.75 +1.47 53 50 507 +48
29SEP26 167.50 C 0.00 0.00 0.00 10.09 +1.41 53 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 9.46 +1.34 53 0 225 0
29SEP26 172.50 C 0.00 0.00 0.00 8.87 +1.29 53 0 9 0
29SEP26 175.00 C 10.00 10.00 10.00 8.31 +1.23 53 10 1,705 +10
29SEP26 177.50 C 0.00 0.00 0.00 7.78 +1.36 53 0 61 0
29SEP26 180.00 C 8.99 8.99 8.99 7.29 +1.30 53 1 132 +1
29SEP26 182.50 C 0.00 0.00 0.00 6.62 +1.03 53 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 6.20 +0.98 53 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 5.80 +0.94 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.42 +0.88 53 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 5.07 +0.84 53 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 4.74 +0.80 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 4.43 +0.76 53 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 4.14 +0.72 53 0 1,302 0
29SEP26 205.00 C 0.00 0.00 0.00 3.61 +0.65 53 0 354 0
29SEP26 210.00 C 0.00 0.00 0.00 3.15 +0.58 53 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 2.74 +0.52 53 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 2.39 +0.47 53 0 516 0
30DEC26 55.00 C 0.00 0.00 0.00 86.91 +3.40 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 84.34 +3.24 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 82.10 +3.39 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 79.72 +3.40 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 77.36 +3.40 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 75.02 +3.40 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 72.61 +3.30 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 70.41 +3.39 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 68.02 +3.26 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 65.91 +3.37 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 63.71 +3.36 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 61.33 +3.13 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.42 +3.33 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 57.34 +3.32 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.29 +3.30 51 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 53.29 +3.28 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 51.34 +3.26 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 49.43 +3.24 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 47.57 +3.22 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 45.75 +3.18 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 43.98 +3.15 51 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 41.71 +2.56 49 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 40.27 +3.71 50 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 38.37 +2.44 49 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 36.73 +2.33 49 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 35.25 +2.33 50 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 33.72 +2.23 49 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 32.39 +2.28 50 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 31.08 +2.30 50 0 4,099 0
30DEC26 127.50 C 27.50 27.50 27.50 29.83 +2.33 50 5 563 0
30DEC26 130.00 C 0.00 0.00 0.00 28.41 +2.15 50 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 27.47 +2.80 51 0 900 0
30DEC26 135.00 C 0.00 0.00 0.00 26.34 +2.70 51 0 909 0
30DEC26 137.50 C 25.62 25.62 25.62 25.17 +2.58 51 30 688 +30
30DEC26 140.00 C 25.00 25.00 25.00 24.11 +2.51 51 4 1,254 -4
30DEC26 142.50 C 23.51 23.51 23.05 23.08 +2.42 51 76 1,532 +76
30DEC26 145.00 C 22.52 22.52 22.52 22.13 +2.41 51 30 745 0
30DEC26 147.50 C 0.00 0.00 0.00 21.19 +2.28 51 0 1,080 0
30DEC26 150.00 C 20.69 20.69 20.69 20.31 +2.26 51 30 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 19.48 +2.20 51 0 611 0
30DEC26 155.00 C 19.03 19.03 19.03 18.68 +1.85 52 30 833 0
30DEC26 157.50 C 18.26 18.26 18.26 17.93 +2.08 52 30 75 0
30DEC26 160.00 C 0.00 0.00 0.00 17.42 +2.24 52 0 304 0
30DEC26 162.50 C 0.00 0.00 0.00 16.56 +2.03 52 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 15.87 +2.04 52 0 237 0
30DEC26 167.50 C 0.00 0.00 0.00 15.16 +2.00 52 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 14.47 +1.95 52 0 339 0
30DEC26 172.50 C 0.00 0.00 0.00 13.81 +1.90 52 0 111 0
30DEC26 175.00 C 0.00 0.00 0.00 13.18 +1.84 52 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 12.57 +1.79 52 0 160 0
30DEC26 180.00 C 12.24 12.24 12.24 11.99 +1.73 52 4 1,862 -4
30DEC26 182.50 C 0.00 0.00 0.00 11.44 +1.69 52 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 10.91 +1.64 52 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 10.41 +1.85 52 0 73 0
30DEC26 190.00 C 12.87 12.87 12.87 9.92 +1.54 52 10 204 0
30DEC26 192.50 C 0.00 0.00 0.00 9.46 +1.72 52 0 17 0
30DEC26 195.00 C 10.20 10.20 10.20 9.02 +1.66 52 17 114 +17
30DEC26 197.50 C 0.00 0.00 0.00 8.60 +1.61 52 0 52 0
30DEC26 200.00 C 8.81 8.81 8.42 8.20 +1.55 52 34 437 0
30MAR27 57.50 C 0.00 0.00 0.00 85.09 +3.40 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 82.76 +3.39 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 80.46 +3.39 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 78.18 +3.39 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 75.93 +3.39 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 73.70 +3.37 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 71.51 +3.37 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 69.36 +3.36 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 67.24 +3.36 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 65.15 +3.34 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.11 +3.33 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.10 +3.31 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 59.14 +3.30 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 57.21 +3.27 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 55.33 +3.25 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 53.50 +3.23 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 51.71 +3.21 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.96 +3.18 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 48.26 +3.16 50 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 46.60 +3.12 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.99 +3.10 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 43.42 +3.06 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.89 +3.02 50 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 40.41 +2.99 50 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 38.98 +2.96 50 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 37.58 +2.91 50 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 36.23 +2.87 50 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 34.93 +2.84 50 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 33.66 +2.80 50 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 32.43 +2.75 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 31.25 +3.10 50 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 30.10 +3.02 50 0 181 0
30MAR27 137.50 C 29.15 29.15 29.15 28.73 +2.68 49 30 390 +30
30MAR27 140.00 C 28.12 28.12 28.12 27.68 +2.62 49 30 186 +30
30MAR27 142.50 C 0.00 0.00 0.00 26.68 +2.55 49 0 153 0
30MAR27 145.00 C 0.00 0.00 0.00 25.73 +2.51 49 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 24.82 +2.47 50 0 1 0
30MAR27 150.00 C 24.50 24.50 24.50 23.94 +2.41 50 5 56 +1
30MAR27 152.50 C 0.00 0.00 0.00 23.10 +2.37 50 0 22 0
30MAR27 155.00 C 22.69 22.69 22.69 22.29 +1.86 50 30 55 +30
30MAR27 157.50 C 21.88 21.88 21.88 21.51 +2.26 50 30 51 +30
30MAR27 160.00 C 21.19 21.19 21.19 20.78 +1.87 50 55 116 +55
30MAR27 162.50 C 21.60 21.60 21.60 20.08 +2.08 50 10 322 +10
30MAR27 165.00 C 20.60 20.60 20.60 19.62 +2.22 51 30 60 +10
30MAR27 167.50 C 0.00 0.00 0.00 18.88 +2.21 51 0 20 0
30MAR27 170.00 C 20.30 20.30 20.30 18.16 +2.09 51 10 88 +10
30MAR27 172.50 C 0.00 0.00 0.00 17.47 +2.04 51 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 16.81 +2.00 51 0 54 0
30MAR27 177.50 C 0.00 0.00 0.00 16.17 +1.96 51 0 51 0
30MAR27 180.00 C 15.40 15.40 15.40 15.56 +2.31 51 32 250 +32
TOTAL CALL 18,422 326,339 +5,162
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 187 0 72 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 172 0 60 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 158 0 91 0
15MAY26 115.00 P 0.01 0.01 0.01 0.01 0.00 144 20 157 0
15MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 130 0 464 0
15MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.01 116 0 197 0
15MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.05 103 0 164 0
15MAY26 125.00 P 0.04 0.04 0.04 0.01 -0.14 89 100 1,143 0
15MAY26 127.50 P 0.08 0.08 0.06 0.02 -0.32 82 10 275 0
15MAY26 130.00 P 0.12 0.13 0.07 0.07 -0.57 82 161 1,587 -142
15MAY26 132.50 P 0.21 0.26 0.21 0.18 -1.03 80 64 606 0
15MAY26 135.00 P 0.23 0.58 0.23 0.45 -1.61 79 62 555 -16
15MAY26 137.50 P 0.50 1.14 0.45 0.99 -2.22 79 57 1,417 -5
15MAY26 140.00 P 1.18 2.60 1.18 1.91 -2.79 79 266 982 -24
15MAY26 142.50 P 1.87 3.45 1.87 3.34 -3.12 83 167 203 +128
15MAY26 145.00 P 2.78 4.25 2.78 5.12 -3.38 86 12 26 +12
15MAY26 147.50 P 0.00 0.00 0.00 7.23 -3.49 92 0 30 0
15MAY26 150.00 P 0.00 0.00 0.00 9.43 -3.64 93 0 0 0
15MAY26 152.50 P 0.00 0.00 0.00 11.67 -3.43 81 0 6 0
15MAY26 155.00 P 0.00 0.00 0.00 14.12 -3.42 80 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 16.60 -3.41 0 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 19.10 -3.40 0 0 0 0
15MAY26 162.50 P 0.00 0.00 0.00 21.60 -3.40 0 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 24.10 -3.40 0 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 26.60 -3.40 0 0 0 0
22MAY26 115.00 P 0.20 0.20 0.20 0.34 - 84 52 52 -
22MAY26 117.50 P 0.00 0.00 0.00 0.48 -0.22 82 0 0 0
22MAY26 120.00 P 0.68 0.68 0.62 0.71 -0.26 82 8 33 +8
22MAY26 122.50 P 0.00 0.00 0.00 1.01 -0.41 82 0 144 0
22MAY26 125.00 P 1.20 1.36 1.16 1.40 -0.45 82 109 254 +96
22MAY26 127.50 P 1.37 2.00 1.37 1.88 -0.58 82 53 156 +51
22MAY26 130.00 P 1.85 2.70 1.84 2.51 -0.74 82 104 579 +100
22MAY26 132.50 P 2.15 3.00 2.15 3.25 -0.93 82 35 260 +30
22MAY26 135.00 P 2.80 4.27 2.80 4.12 -1.19 82 78 400 -2
22MAY26 137.50 P 2.98 5.36 2.98 5.11 -1.48 81 166 233 +163
22MAY26 140.00 P 3.96 6.95 3.96 6.43 -1.63 83 505 668 +408
22MAY26 142.50 P 5.01 8.01 5.01 7.75 -1.92 83 147 188 +97
22MAY26 145.00 P 6.25 10.00 6.25 9.21 -2.17 83 204 234 +150
22MAY26 147.50 P 7.33 9.46 7.33 11.16 -1.74 87 60 30 +30
22MAY26 150.00 P 0.00 0.00 0.00 12.91 -1.91 87 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 14.42 -2.40 83 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 16.36 -2.53 83 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 18.40 -2.68 83 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 20.50 -3.52 83 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 22.70 -3.67 83 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 25.37 -3.41 93 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 27.67 -3.55 95 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 139 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 133 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 127 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 121 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 115 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 104 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 99 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 227 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 297 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 393 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 1,087 0
28MAY26 97.50 P 0.06 0.06 0.05 0.02 -0.01 71 13 669 +13
28MAY26 100.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 1,577 0
28MAY26 102.50 P 0.11 0.12 0.11 0.05 -0.03 69 224 499 -224
28MAY26 105.00 P 0.00 0.00 0.00 0.09 -0.04 69 0 1,611 0
28MAY26 107.50 P 0.00 0.00 0.00 0.14 -0.07 69 0 2,208 0
28MAY26 110.00 P 0.21 0.30 0.21 0.22 -0.11 69 103 5,278 -103
28MAY26 112.50 P 0.00 0.00 0.00 0.35 -0.14 69 0 2,379 0
28MAY26 115.00 P 0.00 0.00 0.00 0.52 -0.20 69 0 3,119 0
28MAY26 117.50 P 0.75 0.88 0.75 0.74 -0.27 69 67 3,360 -55
28MAY26 120.00 P 1.03 1.03 1.03 1.03 -0.36 69 8 7,859 0
28MAY26 122.50 P 0.99 1.33 0.99 1.33 -0.48 68 122 2,013 +2
28MAY26 125.00 P 1.21 1.88 1.21 1.81 -0.55 68 223 3,812 -11
28MAY26 127.50 P 1.68 2.37 1.68 2.34 -0.72 68 233 2,621 -98
28MAY26 130.00 P 1.85 3.30 1.85 2.98 -0.90 68 205 2,638 -28
28MAY26 132.50 P 2.29 4.13 2.29 3.78 -1.09 67 206 1,976 +146
28MAY26 135.00 P 3.00 4.91 3.00 4.70 -1.31 67 612 3,549 +15
28MAY26 137.50 P 3.84 5.83 3.84 5.78 -1.63 68 613 2,051 +39
28MAY26 140.00 P 5.00 7.40 4.58 7.05 -1.66 68 974 1,020 +37
28MAY26 142.50 P 6.00 8.61 5.46 8.44 -1.96 69 693 646 +176
28MAY26 145.00 P 7.60 10.24 7.60 10.02 -2.10 70 903 771 +235
28MAY26 147.50 P 8.46 11.88 8.46 11.50 -2.04 69 116 436 +33
28MAY26 150.00 P 10.69 11.35 10.69 13.43 -1.96 71 81 227 -3
28MAY26 152.50 P 0.00 0.00 0.00 14.94 -2.39 69 0 287 0
28MAY26 155.00 P 0.00 0.00 0.00 16.86 -2.52 69 0 68 0
28MAY26 157.50 P 0.00 0.00 0.00 18.83 -2.64 69 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 20.91 -3.11 69 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 23.04 -3.64 69 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 25.94 -3.09 80 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 28.06 -3.26 78 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 30.33 -3.32 79 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 32.60 -3.42 79 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 34.94 -3.46 80 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 37.16 -3.65 77 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 39.53 -3.74 77 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 207 0
29JUN26 65.00 P 0.05 0.05 0.05 0.01 0.00 73 42 107 +36
29JUN26 67.50 P 0.06 0.06 0.06 0.01 0.00 70 40 367 +40
29JUN26 70.00 P 0.07 0.07 0.07 0.01 0.00 67 48 881 +48
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 58 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.08 -0.01 58 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.12 -0.02 58 0 7,379 0
29JUN26 92.50 P 0.47 0.47 0.47 0.17 -0.03 58 1 1,121 0
29JUN26 95.00 P 0.44 0.44 0.44 0.25 -0.04 58 1 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.34 -0.08 58 0 1,553 0
29JUN26 100.00 P 0.70 0.70 0.70 0.48 -0.08 58 1 11,250 +1
29JUN26 102.50 P 0.00 0.00 0.00 0.64 -0.12 58 0 8,753 0
29JUN26 105.00 P 1.04 1.04 0.95 0.85 -0.16 58 71 7,489 +65
29JUN26 107.50 P 1.06 1.06 1.06 1.11 -0.19 58 1 8,599 -1
29JUN26 110.00 P 1.28 1.47 1.28 1.40 -0.28 58 25 17,643 -25
29JUN26 112.50 P 1.80 1.80 1.80 1.78 -0.30 58 4 4,471 -1
29JUN26 115.00 P 0.00 0.00 0.00 2.09 -0.43 57 0 9,918 0
29JUN26 117.50 P 2.44 2.44 2.44 2.59 -0.51 57 5 3,705 0
29JUN26 120.00 P 2.84 3.25 1.88 3.13 -0.59 57 209 5,720 +6
29JUN26 122.50 P 3.71 3.71 3.71 3.78 -0.66 57 16 2,410 +16
29JUN26 125.00 P 3.64 4.44 3.64 4.47 -0.78 57 129 2,252 +8
29JUN26 127.50 P 4.70 5.32 4.70 5.29 -0.86 56 163 1,401 +133
29JUN26 130.00 P 5.56 6.33 5.56 6.14 -1.07 56 95 8,643 -26
29JUN26 132.50 P 5.50 7.13 5.50 7.19 -1.11 57 37 1,445 +1
29JUN26 135.00 P 7.49 8.40 7.49 8.28 -1.38 57 73 1,547 +31
29JUN26 137.50 P 8.62 8.62 8.62 9.52 -1.45 57 30 803 +13
29JUN26 140.00 P 8.75 8.75 8.75 10.84 -1.59 57 2 3,427 -2
29JUN26 142.50 P 10.68 12.18 10.68 12.26 -1.75 58 89 1,311 +37
29JUN26 145.00 P 12.69 13.92 12.69 13.73 -1.93 58 206 939 +146
29JUN26 147.50 P 13.67 14.44 13.67 15.40 -1.97 59 117 534 +88
29JUN26 150.00 P 0.00 0.00 0.00 17.02 -2.09 59 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 18.69 -2.28 59 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 20.67 -2.16 60 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 22.55 -2.29 61 0 3 0
29JUN26 160.00 P 24.49 24.49 24.49 24.46 -2.40 61 1 60 +1
29JUN26 162.50 P 0.00 0.00 0.00 26.48 -2.45 62 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 28.45 -2.64 62 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 30.47 -2.79 62 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 32.73 -2.77 63 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 34.89 -2.89 64 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 37.07 -2.99 64 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 39.28 -3.14 65 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 41.52 -3.27 65 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 43.86 -3.24 66 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 45.86 -3.47 64 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 48.16 -3.87 64 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 50.46 -3.86 64 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 52.75 -3.92 64 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 55.35 -3.37 67 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 57.70 -3.28 68 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 60.14 -3.23 69 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 64.92 -3.29 69 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 69.73 -2.79 70 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 74.71 -3.22 73 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 79.30 -3.20 67 0 0 0
30JUL26 60.00 P 0.10 0.10 0.10 0.01 0.00 62 60 60 +60
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
30JUL26 72.50 P 0.23 0.23 0.16 0.03 0.00 55 70 70 +70
30JUL26 75.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30JUL26 77.50 P 0.33 0.33 0.32 0.07 -0.01 54 60 120 +60
30JUL26 80.00 P 0.39 0.40 0.38 0.11 0.00 55 120 120 +120
30JUL26 82.50 P 0.44 0.46 0.44 0.16 -0.01 55 285 382 +285
30JUL26 85.00 P 0.00 0.00 0.00 0.22 -0.02 55 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.31 -0.02 55 0 100 0
30JUL26 90.00 P 0.70 0.70 0.70 0.42 -0.03 55 1 62 0
30JUL26 92.50 P 0.00 0.00 0.00 0.56 -0.02 55 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.71 -0.07 55 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 0.91 -0.07 55 0 458 0
30JUL26 100.00 P 0.00 0.00 0.00 1.19 -0.12 55 0 605 0
30JUL26 102.50 P 0.00 0.00 0.00 1.48 -0.13 55 0 865 0
30JUL26 105.00 P 0.00 0.00 0.00 1.83 -0.19 55 0 1,085 0
30JUL26 107.50 P 0.00 0.00 0.00 2.23 -0.20 55 0 655 0
30JUL26 110.00 P 2.61 2.63 2.61 2.58 -0.39 54 150 1,168 0
30JUL26 112.50 P 3.06 3.06 3.06 3.10 -0.41 54 150 522 +50
30JUL26 115.00 P 3.09 3.66 3.09 3.61 -0.46 54 403 5,386 +50
30JUL26 117.50 P 3.69 4.22 3.69 4.22 -0.54 54 246 586 +150
30JUL26 120.00 P 4.77 4.83 4.77 4.90 -0.64 54 33 1,629 0
30JUL26 122.50 P 5.53 5.59 5.53 5.66 -0.70 54 47 6,141 +19
30JUL26 125.00 P 0.00 0.00 0.00 6.50 -0.74 54 0 687 0
30JUL26 127.50 P 0.00 0.00 0.00 7.45 -0.84 54 0 476 0
30JUL26 130.00 P 7.30 8.55 7.30 8.42 -0.99 54 6 536 +6
30JUL26 132.50 P 9.33 9.47 9.33 9.56 -1.04 54 60 978 0
30JUL26 135.00 P 0.00 0.00 0.00 10.75 -1.13 54 0 553 0
30JUL26 137.50 P 11.88 11.95 11.88 11.93 -1.33 54 52 1,088 +52
30JUL26 140.00 P 12.97 13.29 12.97 13.34 -1.37 55 70 1,224 +22
30JUL26 142.50 P 14.72 14.77 14.72 14.77 -1.55 55 92 613 +23
30JUL26 145.00 P 14.62 16.45 14.62 16.27 -1.67 55 260 576 +195
30JUL26 147.50 P 16.03 16.91 15.74 17.89 -1.66 56 304 646 +206
30JUL26 150.00 P 0.00 0.00 0.00 19.54 -1.82 56 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 21.13 -1.98 56 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 22.95 -2.03 56 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 24.79 -2.06 57 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 26.63 -2.14 57 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 28.58 -2.22 57 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 30.56 -2.27 58 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 32.59 -2.29 58 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 34.60 -2.45 59 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 36.70 -2.52 59 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 38.79 -2.61 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.11 -0.01 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.22 -0.02 54 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.30 -0.03 54 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.40 -0.04 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.53 -0.05 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.67 -0.08 54 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.89 -0.07 54 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 1.11 -0.08 55 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.39 -0.10 55 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 1.69 -0.11 55 0 51 0
28AUG26 100.00 P 0.00 0.00 0.00 1.99 -0.26 54 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 2.40 -0.22 54 0 0 0
28AUG26 105.00 P 2.75 2.75 2.75 2.81 -0.25 54 50 50 +50
28AUG26 107.50 P 0.00 0.00 0.00 3.35 -0.21 54 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.78 -0.60 54 0 1,205 0
28AUG26 112.50 P 0.00 0.00 0.00 4.38 -0.54 54 0 10 0
28AUG26 115.00 P 4.90 4.90 4.90 5.21 -0.41 54 5 67 +5
28AUG26 117.50 P 0.00 0.00 0.00 5.87 -0.55 54 0 129 0
28AUG26 120.00 P 5.73 5.73 5.73 6.65 -0.54 54 30 277 0
28AUG26 122.50 P 7.31 7.48 7.31 7.51 -0.69 54 60 386 +30
28AUG26 125.00 P 7.12 7.12 7.12 8.44 -0.69 54 30 889 0
28AUG26 127.50 P 8.75 8.75 8.75 9.44 -0.84 54 30 240 +30
28AUG26 130.00 P 9.18 9.18 9.18 10.52 -0.84 54 4 89 +4
28AUG26 132.50 P 0.00 0.00 0.00 11.67 -0.95 54 0 222 0
28AUG26 135.00 P 0.00 0.00 0.00 12.89 -1.06 54 0 489 0
28AUG26 137.50 P 0.00 0.00 0.00 14.17 -1.19 54 0 269 0
28AUG26 140.00 P 14.36 15.54 14.36 15.52 -1.35 54 77 1,308 +31
28AUG26 142.50 P 16.92 16.92 16.92 16.95 -1.39 54 23 201 0
28AUG26 145.00 P 16.07 17.76 16.07 18.45 -1.51 54 90 553 +60
28AUG26 147.50 P 17.68 19.08 17.68 20.06 -1.57 55 501 573 +488
28AUG26 150.00 P 19.18 19.24 19.18 21.54 -2.08 55 90 414 +90
28AUG26 152.50 P 0.00 0.00 0.00 23.34 -1.99 55 0 141 0
28AUG26 155.00 P 22.89 22.89 22.89 25.03 -2.05 55 21 162 +21
28AUG26 157.50 P 0.00 0.00 0.00 26.82 -2.15 56 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 28.66 -2.19 56 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 30.59 -2.15 57 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 32.49 -2.23 57 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 34.44 -2.32 57 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 36.43 -2.38 58 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 38.45 -2.41 58 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 40.35 -2.66 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.01 53 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.01 53 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.17 -0.03 53 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.23 -0.03 53 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.32 -0.03 53 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.40 -0.06 52 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.55 -0.05 53 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.70 -0.06 53 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 0.89 -0.11 53 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.10 -0.08 53 0 508 0
29SEP26 90.00 P 1.83 1.83 1.83 1.31 -0.17 53 1 3,079 -1
29SEP26 92.50 P 0.00 0.00 0.00 1.66 -0.12 53 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 1.97 -0.19 53 0 1,534 0
29SEP26 97.50 P 0.00 0.00 0.00 2.32 -0.25 53 0 1,181 0
29SEP26 100.00 P 0.00 0.00 0.00 2.73 -0.28 53 0 8,730 0
29SEP26 102.50 P 0.00 0.00 0.00 3.19 -0.37 53 0 7,402 0
29SEP26 105.00 P 4.03 4.04 4.03 3.86 -0.37 53 500 6,008 +435
29SEP26 107.50 P 0.00 0.00 0.00 4.30 -0.58 53 0 5,231 0
29SEP26 110.00 P 4.71 5.00 4.71 5.09 -0.38 53 30 6,589 -7
29SEP26 112.50 P 0.00 0.00 0.00 5.81 -0.44 53 0 3,468 0
29SEP26 115.00 P 0.00 0.00 0.00 6.55 -0.41 53 0 4,549 0
29SEP26 117.50 P 0.00 0.00 0.00 7.35 -0.45 53 0 6,316 0
29SEP26 120.00 P 7.33 7.33 7.33 8.12 -0.57 53 10 5,199 0
29SEP26 122.50 P 0.00 0.00 0.00 9.16 -0.51 53 0 2,244 0
29SEP26 125.00 P 0.00 0.00 0.00 10.15 -0.39 53 0 5,653 0
29SEP26 127.50 P 0.00 0.00 0.00 11.21 -0.76 53 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 12.32 -0.40 53 0 3,665 0
29SEP26 132.50 P 0.00 0.00 0.00 13.50 -0.92 53 0 195 0
29SEP26 135.00 P 0.00 0.00 0.00 14.74 -0.90 53 0 1,023 0
29SEP26 137.50 P 0.00 0.00 0.00 15.62 -1.42 52 0 4,070 0
29SEP26 140.00 P 17.36 17.41 17.20 17.41 -1.17 54 167 3,875 +90
29SEP26 142.50 P 18.70 18.70 18.70 18.39 -1.70 52 19 1,252 0
29SEP26 145.00 P 19.56 19.56 19.56 20.26 -1.42 53 30 125 +30
29SEP26 147.50 P 19.95 21.10 19.95 21.77 -1.56 53 70 343 +42
29SEP26 150.00 P 21.02 21.06 20.92 23.36 -1.96 54 104 383 +97
29SEP26 152.50 P 0.00 0.00 0.00 25.07 -1.90 54 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 26.74 -2.01 54 0 260 0
29SEP26 157.50 P 0.00 0.00 0.00 28.69 -1.86 55 0 985 0
29SEP26 160.00 P 0.00 0.00 0.00 30.28 -2.16 55 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 32.30 -2.03 55 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 34.18 -2.05 55 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 36.10 -2.08 56 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 37.85 -2.38 55 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 39.93 -2.35 56 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 41.92 -2.42 56 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 43.78 -2.62 56 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 45.85 -2.72 56 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 48.19 -2.46 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 50.16 -2.65 57 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 52.42 -2.55 58 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 54.57 -2.59 58 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 56.73 -2.71 58 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 58.93 -2.73 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 61.13 -2.77 58 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 63.32 -2.83 59 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 67.75 -2.95 59 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 72.27 -3.02 59 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 77.04 -2.89 60 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 81.54 -3.07 60 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 0.00 51 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 0.00 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.23 0.00 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 0.00 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 0.00 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.51 -0.01 51 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.69 +0.02 52 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.82 -0.01 51 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.03 -0.02 51 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.26 -0.01 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.51 -0.05 51 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 1.83 -0.04 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.21 +0.02 52 0 6,765 0
30DEC26 87.50 P 3.00 3.00 3.00 2.53 -0.09 51 3 95 +3
30DEC26 90.00 P 0.00 0.00 0.00 3.06 +0.01 52 0 4,086 0
30DEC26 92.50 P 0.00 0.00 0.00 3.40 -0.11 51 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 3.93 -0.14 51 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 4.50 -0.14 51 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 5.07 -0.17 51 0 3,331 0
30DEC26 102.50 P 0.00 0.00 0.00 5.85 -0.11 52 0 981 0
30DEC26 105.00 P 0.00 0.00 0.00 6.52 -0.17 52 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 7.24 -0.36 51 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 7.92 -0.50 51 0 18,643 0
30DEC26 112.50 P 0.00 0.00 0.00 8.90 -0.37 51 0 1,561 0
30DEC26 115.00 P 0.00 0.00 0.00 9.77 -0.17 51 0 3,715 0
30DEC26 117.50 P 0.00 0.00 0.00 10.65 -0.53 51 0 1,236 0
30DEC26 120.00 P 0.00 0.00 0.00 11.64 -0.48 51 0 1,291 0
30DEC26 122.50 P 0.00 0.00 0.00 12.55 -0.66 51 0 2,516 0
30DEC26 125.00 P 0.00 0.00 0.00 13.76 -0.61 51 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 14.93 -0.65 51 0 483 0
30DEC26 130.00 P 0.00 0.00 0.00 16.12 -0.73 51 0 320 0
30DEC26 132.50 P 0.00 0.00 0.00 17.39 -0.79 51 0 137 0
30DEC26 135.00 P 0.00 0.00 0.00 18.66 -0.90 51 0 464 0
30DEC26 137.50 P 0.00 0.00 0.00 20.05 -0.89 51 0 210 0
30DEC26 140.00 P 21.36 21.36 21.35 21.42 -0.98 52 46 4,148 +46
30DEC26 142.50 P 22.82 22.82 22.82 22.89 -1.18 52 23 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 24.50 -1.16 52 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 25.85 -1.45 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 27.36 -1.83 52 0 369 0
30DEC26 152.50 P 0.00 0.00 0.00 29.14 -1.69 52 0 530 0
30DEC26 155.00 P 29.02 29.02 29.02 30.85 -1.74 52 30 501 -30
30DEC26 157.50 P 0.00 0.00 0.00 32.59 -1.81 52 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 34.39 -0.70 53 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 36.21 -0.65 53 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.04 -0.68 53 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 40.04 -1.75 54 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.85 -1.86 54 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 43.71 -0.60 54 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 45.59 -0.60 54 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 47.65 -0.55 54 0 0 0
30DEC26 180.00 P 45.68 45.68 45.68 49.81 -1.90 55 40 49 +40
30DEC26 182.50 P 0.00 0.00 0.00 51.83 -0.39 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 53.72 -0.52 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 55.94 -0.33 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 57.96 -0.36 55 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 59.95 -0.51 55 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 62.25 -0.35 56 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 64.42 -0.33 56 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 66.48 -0.42 56 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.40 0.00 50 0 32 0
30MAR27 60.00 P 0.00 0.00 0.00 0.50 0.00 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.66 0.00 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.81 -0.01 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.01 -0.02 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.24 -0.02 50 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.47 -0.03 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.79 -0.03 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.11 -0.04 50 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.44 -0.08 50 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 2.88 -0.08 50 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 3.33 -0.07 50 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 3.77 -0.12 50 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.33 -0.14 50 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.07 +0.02 50 0 832 0
30MAR27 95.00 P 0.00 0.00 0.00 5.51 -0.13 50 0 151 0
30MAR27 97.50 P 0.00 0.00 0.00 6.15 -0.23 50 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 6.90 -0.22 50 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 7.65 -0.22 50 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 8.40 -0.28 50 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 9.25 -0.35 50 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.18 -0.34 50 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.11 -0.35 50 0 20 0
30MAR27 115.00 P 0.00 0.00 0.00 12.05 -0.35 50 0 31 0
30MAR27 117.50 P 0.00 0.00 0.00 13.00 -0.55 50 0 14 0
30MAR27 120.00 P 14.32 14.32 14.32 14.05 -0.59 49 1 64 0
30MAR27 122.50 P 0.00 0.00 0.00 15.15 -0.57 49 0 22 0
30MAR27 125.00 P 0.00 0.00 0.00 16.31 -0.68 50 0 6 0
30MAR27 127.50 P 0.00 0.00 0.00 17.51 -0.64 50 0 30 0
30MAR27 130.00 P 17.55 17.55 17.55 18.76 -0.68 50 1 67 +1
30MAR27 132.50 P 18.45 18.90 18.45 20.05 -0.77 50 2 31 +1
30MAR27 135.00 P 19.80 19.80 19.80 21.25 -0.97 49 1 2 +1
30MAR27 137.50 P 0.00 0.00 0.00 22.76 -0.84 50 0 65 0
30MAR27 140.00 P 24.09 24.09 24.09 24.18 -0.94 50 41 205 +39
30MAR27 142.50 P 0.00 0.00 0.00 25.65 -1.09 50 0 96 0
30MAR27 145.00 P 27.09 27.19 27.08 27.32 -1.00 50 123 289 +123
30MAR27 147.50 P 0.00 0.00 0.00 28.85 -1.06 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 30.39 -1.14 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 32.11 -0.64 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.63 -0.82 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.33 -0.82 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.60 -1.25 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 38.96 -0.60 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.89 -0.40 51 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.79 -0.35 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.69 -0.32 52 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 46.60 -0.28 52 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.52 -0.24 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.13 -1.51 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 51.01 -1.52 50 0 2 0
TOTAL PUT 13,964 402,028 +4,960
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$ 167.00
28MAY26 145.00 C 0.00 0.00 0.00 23.28 -2.50 62 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 21.16 -2.54 62 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 19.12 -1.79 62 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 17.18 -1.71 62 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 15.35 -1.63 62 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 13.63 -1.54 62 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 12.02 -1.46 62 0 1,554 0
28MAY26 162.50 C 0.00 0.00 0.00 10.86 -1.04 64 0 60 0
28MAY26 165.00 C 0.00 0.00 0.00 9.46 -0.78 64 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 8.19 -0.73 64 0 113 0
28MAY26 170.00 C 9.99 9.99 8.33 7.05 -0.68 63 56 452 0
28MAY26 172.50 C 0.00 0.00 0.00 6.02 -0.64 63 0 191 0
28MAY26 175.00 C 7.59 7.59 5.59 5.12 -0.57 63 39 486 -23
28MAY26 177.50 C 6.38 6.38 5.59 4.32 -0.53 63 60 351 0
28MAY26 180.00 C 5.36 5.36 3.77 3.62 -0.49 63 29 1,424 +22
28MAY26 182.50 C 4.21 4.28 3.83 3.02 -0.49 63 145 355 +145
28MAY26 185.00 C 4.03 4.03 2.68 2.50 -0.46 62 195 1,231 +24
28MAY26 187.50 C 3.01 3.08 2.64 2.06 -0.45 62 80 782 +80
28MAY26 190.00 C 2.59 2.60 2.05 1.69 -0.38 62 63 900 +17
28MAY26 192.50 C 1.73 1.73 1.73 1.37 -0.33 62 5 762 0
28MAY26 195.00 C 0.00 0.00 0.00 1.11 -0.28 62 0 1,991 0
28MAY26 197.50 C 0.00 0.00 0.00 0.89 -0.24 62 0 713 0
28MAY26 200.00 C 1.15 1.15 1.15 0.71 -0.20 62 3 1,121 +3
28MAY26 205.00 C 0.73 0.73 0.73 0.45 -0.13 62 4 313 0
28MAY26 210.00 C 0.00 0.00 0.00 0.28 -0.09 62 0 513 0
28MAY26 215.00 C 0.00 0.00 0.00 0.17 -0.06 62 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.10 -0.04 62 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.06 -0.02 62 0 1,114 0
28MAY26 230.00 C 0.00 0.00 0.00 0.04 -0.01 63 0 564 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 -0.01 62 0 553 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 77 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 82 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 85 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 90 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 92 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 100 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 113 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 49.26 -1.12 74 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 46.84 -0.93 72 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 44.45 -1.35 69 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 42.09 -1.04 67 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 39.78 -1.51 65 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 37.52 -1.39 63 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 35.31 -1.55 62 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 33.16 -1.40 61 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 31.07 -0.92 60 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 29.05 -0.98 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 27.10 -1.04 58 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 24.48 -1.65 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 22.74 -2.06 53 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 21.07 -1.53 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 19.48 -1.47 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 17.96 -1.41 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 17.03 -0.85 55 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 15.45 -1.01 54 0 25 0
29JUN26 165.00 C 15.27 15.27 15.27 14.30 -0.86 55 15 30 +15
29JUN26 167.50 C 0.00 0.00 0.00 13.09 -0.61 55 0 40 0
29JUN26 170.00 C 14.50 14.50 12.10 11.95 -0.61 55 86 378 +26
29JUN26 172.50 C 0.00 0.00 0.00 10.88 -0.61 55 0 618 0
29JUN26 175.00 C 0.00 0.00 0.00 9.89 -0.62 54 0 654 0
29JUN26 177.50 C 9.75 9.75 9.75 8.97 -0.62 54 15 123 +15
29JUN26 180.00 C 9.03 9.03 9.03 8.12 -0.63 54 15 655 0
29JUN26 182.50 C 8.28 8.28 7.61 7.33 -0.64 54 22 171 +5
29JUN26 185.00 C 0.00 0.00 0.00 6.61 -0.64 54 0 633 0
29JUN26 187.50 C 0.00 0.00 0.00 5.95 -0.66 54 0 144 0
29JUN26 190.00 C 0.00 0.00 0.00 5.34 -0.63 54 0 426 0
29JUN26 192.50 C 6.26 6.27 6.26 4.79 -0.58 54 23 83 -16
29JUN26 195.00 C 5.76 5.76 4.73 4.29 -0.53 54 224 1,036 +159
29JUN26 197.50 C 0.00 0.00 0.00 3.83 -0.49 54 0 171 0
29JUN26 200.00 C 0.00 0.00 0.00 3.42 -0.44 54 0 3,490 0
29JUN26 205.00 C 3.63 3.70 3.63 2.70 -0.38 54 38 931 -8
29JUN26 210.00 C 3.59 3.59 3.15 2.13 -0.31 54 131 506 +129
29JUN26 215.00 C 3.04 3.04 3.04 1.67 -0.25 54 17 430 +17
29JUN26 220.00 C 2.50 2.50 2.50 1.30 -0.20 54 1 231 0
29JUN26 225.00 C 0.00 0.00 0.00 1.00 -0.17 54 0 295 0
29JUN26 230.00 C 1.81 1.81 1.81 0.77 -0.13 54 24 3,201 +24
29JUN26 235.00 C 0.00 0.00 0.00 0.59 -0.11 54 0 55 0
29JUN26 240.00 C 1.32 1.32 1.24 0.45 -0.09 53 29 103 +3
29JUN26 245.00 C 0.00 0.00 0.00 0.33 -0.07 53 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.25 -0.05 53 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.19 -0.04 53 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 76 0
29JUN26 275.00 C 0.45 0.45 0.45 0.07 -0.01 54 1 150 -1
29JUN26 280.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 57 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 66 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 69 0 228 0
30JUL26 145.00 C 0.00 0.00 0.00 29.91 -1.08 56 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 28.19 -1.09 56 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 26.53 -1.03 55 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 24.93 -1.00 55 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 23.41 -0.97 55 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 21.31 -1.62 52 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 19.96 -1.33 52 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 19.02 -0.93 53 0 30 0
30JUL26 165.00 C 18.87 18.87 18.87 17.73 -0.79 53 12 42 +12
30JUL26 167.50 C 18.56 18.56 18.46 16.57 -0.77 53 30 87 +30
30JUL26 170.00 C 17.68 17.68 16.23 15.48 -0.74 53 26 97 +10
30JUL26 172.50 C 16.37 16.37 15.29 14.49 -0.65 53 16 96 +14
30JUL26 175.00 C 15.33 15.33 15.33 13.52 -0.63 53 15 141 +15
30JUL26 177.50 C 0.00 0.00 0.00 12.58 -0.63 53 0 55 0
30JUL26 180.00 C 13.38 13.38 12.80 11.68 -0.64 53 10 66 +3
30JUL26 182.50 C 0.00 0.00 0.00 10.83 -0.65 53 0 77 0
30JUL26 185.00 C 11.50 11.50 11.50 10.03 -0.67 53 15 29 -6
30JUL26 187.50 C 0.00 0.00 0.00 9.29 -0.65 53 0 142 0
30JUL26 190.00 C 0.00 0.00 0.00 8.34 -1.02 52 0 3,882 0
30JUL26 192.50 C 0.00 0.00 0.00 7.70 -0.71 52 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 7.11 -0.67 52 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 6.56 -0.63 52 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 6.04 -0.60 52 0 83 0
30JUL26 205.00 C 0.00 0.00 0.00 5.12 -0.52 52 0 92 0
30JUL26 210.00 C 0.00 0.00 0.00 4.33 -0.45 52 0 15 0
30JUL26 215.00 C 5.14 5.14 5.07 3.64 -0.52 52 80 95 +80
30JUL26 220.00 C 0.00 0.00 0.00 3.06 -0.35 52 0 1 0
30JUL26 225.00 C 3.94 3.94 3.94 2.56 -0.31 52 50 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 2.14 -0.26 52 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 1.79 -0.22 52 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.49 -0.19 52 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 1.24 -0.16 52 0 134 0
28AUG26 145.00 C 0.00 0.00 0.00 33.07 -1.09 58 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 31.47 -0.99 58 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 29.92 -0.95 57 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 28.43 -0.94 57 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 27.00 -0.94 57 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 25.61 -0.92 57 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 24.29 -0.86 57 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 22.65 -1.41 55 0 0 0
28AUG26 165.00 C 21.97 21.97 21.97 21.46 -0.78 55 15 15 +15
28AUG26 167.50 C 0.00 0.00 0.00 20.32 -0.75 55 0 56 0
28AUG26 170.00 C 0.00 0.00 0.00 19.26 -0.72 55 0 36 0
28AUG26 172.50 C 20.53 20.53 20.53 18.25 -0.69 56 15 65 +15
28AUG26 175.00 C 19.47 19.47 19.47 17.31 -0.64 56 15 30 +15
28AUG26 177.50 C 0.00 0.00 0.00 16.39 -0.61 56 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 15.52 -0.58 56 0 27 0
28AUG26 182.50 C 0.00 0.00 0.00 14.64 -0.61 56 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 13.80 -0.62 56 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 13.01 -0.61 56 0 90 0
28AUG26 190.00 C 0.00 0.00 0.00 11.89 -0.94 55 0 16 0
28AUG26 192.50 C 0.00 0.00 0.00 11.20 -0.75 55 0 105 0
28AUG26 195.00 C 0.00 0.00 0.00 10.53 -0.73 55 0 2 0
28AUG26 197.50 C 0.00 0.00 0.00 9.91 -0.69 55 0 0 0
28AUG26 200.00 C 11.11 11.11 11.11 9.31 -0.66 55 4 4 +4
29SEP26 145.00 C 0.00 0.00 0.00 35.58 -0.87 57 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 34.08 -0.81 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 32.61 -0.78 57 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 31.18 -0.82 57 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 29.80 -0.79 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.47 -0.77 57 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 27.18 -0.78 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 25.94 -0.85 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 24.37 -1.23 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 23.31 -0.64 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 22.17 -0.70 55 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 21.15 -0.57 55 0 11 0
29SEP26 175.00 C 0.00 0.00 0.00 20.19 -0.55 55 0 127 0
29SEP26 177.50 C 20.74 20.74 20.74 19.32 -0.48 56 15 15 +15
29SEP26 180.00 C 0.00 0.00 0.00 18.44 -0.28 56 0 5,276 0
29SEP26 182.50 C 0.00 0.00 0.00 17.61 -0.54 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 16.77 -0.55 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.95 -0.50 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 15.16 -0.55 56 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 14.41 -0.89 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 13.69 -0.86 55 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 13.01 -0.82 55 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 12.36 -0.79 55 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 11.14 -0.73 55 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 10.03 -0.68 55 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 9.03 -0.62 55 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 7.88 -0.81 54 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 7.08 -0.51 54 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 6.36 -0.47 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 5.70 -0.44 54 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 5.12 -0.39 55 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 4.59 -0.36 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 4.11 -0.33 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 3.68 -0.31 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 3.30 -0.27 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 2.95 -0.25 54 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 2.64 -0.23 54 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 2.36 -0.21 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 2.11 -0.19 54 0 705 0
29SEP26 285.00 C 4.10 4.10 4.10 1.89 -0.17 54 2 34 +2
29SEP26 290.00 C 0.00 0.00 0.00 1.69 -0.16 54 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 1.51 -0.14 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.35 -0.13 54 0 39 0
29SEP26 310.00 C 2.48 2.48 2.48 1.08 -0.11 54 15 19 +15
29SEP26 320.00 C 2.21 2.21 2.21 0.86 -0.09 54 15 19 +13
29SEP26 330.00 C 1.94 1.94 1.94 0.69 -0.07 54 15 17 +15
29SEP26 340.00 C 0.00 0.00 0.00 0.55 -0.06 54 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.44 -0.05 54 0 139 0
30DEC26 145.00 C 0.00 0.00 0.00 41.75 -0.89 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.38 -0.89 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.07 -0.82 57 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 37.75 -0.82 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.52 -0.77 57 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 35.29 -0.78 57 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.11 -0.77 57 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.95 -0.83 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.82 -0.79 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.72 -0.82 56 0 0 0
30DEC26 170.00 C 30.16 30.16 30.16 29.36 -0.54 56 15 45 +15
30DEC26 172.50 C 0.00 0.00 0.00 28.38 -0.64 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.34 -0.71 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 26.42 -0.70 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.55 -0.56 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 24.76 -0.49 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.94 -0.30 56 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 23.12 -0.32 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 22.31 -0.63 56 0 5 0
30DEC26 192.50 C 21.50 21.50 21.50 21.52 -0.83 56 6 35 0
30DEC26 195.00 C 0.00 0.00 0.00 20.75 -0.81 56 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 20.02 -0.78 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 19.30 -0.76 56 0 5,057 0
30DEC26 205.00 C 0.00 0.00 0.00 17.95 -0.72 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 16.69 -0.67 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 15.51 -0.63 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 14.42 -0.59 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 13.40 -0.55 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 12.45 -0.52 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 11.57 -0.48 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 10.75 -0.45 55 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 9.99 -0.42 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 9.28 -0.39 55 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 8.62 -0.36 55 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 8.01 -0.34 55 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 7.44 -0.32 55 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 6.91 -0.30 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 6.42 -0.28 55 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 5.97 -0.25 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 5.55 -0.24 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 5.15 -0.23 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 4.79 -0.21 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 4.45 -0.20 55 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 3.85 -0.17 55 0 9 0
30DEC26 320.00 C 6.00 6.00 6.00 3.33 -0.14 55 2 34 +2
30DEC26 330.00 C 5.35 5.35 5.35 2.88 -0.13 55 2 70 0
30DEC26 340.00 C 4.97 4.97 3.81 2.50 -0.10 55 53 62 +39
30DEC26 350.00 C 0.00 0.00 0.00 2.16 -0.10 55 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 46.80 -0.93 57 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 45.53 -0.90 57 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.27 -0.88 57 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.05 -0.86 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.88 -0.83 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.72 -0.06 57 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.61 -0.05 57 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 38.51 -0.06 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.42 -0.09 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.43 -0.03 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.42 -0.05 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.41 -0.06 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.37 -0.59 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 32.47 -0.71 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 31.43 -0.71 56 0 3 0
30MAR27 182.50 C 0.00 0.00 0.00 30.57 -0.89 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 29.75 -0.67 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 28.94 -0.66 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.17 -0.64 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 27.43 -0.61 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 26.66 -0.77 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 25.91 -0.77 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.17 -0.76 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 23.77 -0.72 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 22.45 -0.67 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 21.20 -0.64 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 20.02 -0.60 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 18.91 -0.57 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 17.86 -0.53 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 16.87 -0.50 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 15.93 -0.48 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 15.05 -0.45 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 14.22 -0.43 56 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 13.44 -0.40 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.70 -0.38 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 12.01 -0.35 55 0 11 0
TOTAL CALL 1,763 82,250 +959
28MAY26 145.00 P 1.25 1.25 1.25 1.17 +0.21 62 2 405 +2
28MAY26 147.50 P 0.00 0.00 0.00 1.55 +0.26 62 0 716 0
28MAY26 150.00 P 0.00 0.00 0.00 2.01 +0.32 62 0 548 0
28MAY26 152.50 P 2.06 2.10 2.06 2.48 +0.28 61 108 826 +108
28MAY26 155.00 P 2.16 2.68 2.16 3.09 +0.28 61 110 551 +1
28MAY26 157.50 P 2.65 2.65 2.65 3.87 +0.37 61 30 422 0
28MAY26 160.00 P 3.64 4.79 3.55 4.79 +0.47 61 131 2,162 +71
28MAY26 162.50 P 0.00 0.00 0.00 5.71 +0.46 60 0 467 0
28MAY26 165.00 P 5.28 5.28 5.28 6.84 +0.54 60 1 824 +1
28MAY26 167.50 P 0.00 0.00 0.00 8.05 +0.57 60 0 1,033 0
28MAY26 170.00 P 0.00 0.00 0.00 9.41 +0.62 60 0 557 0
28MAY26 172.50 P 0.00 0.00 0.00 10.87 +0.67 59 0 425 0
28MAY26 175.00 P 0.00 0.00 0.00 12.80 +1.09 62 0 370 0
28MAY26 177.50 P 0.00 0.00 0.00 14.55 +1.39 62 0 764 0
28MAY26 180.00 P 0.00 0.00 0.00 16.35 +1.42 62 0 840 0
28MAY26 182.50 P 0.00 0.00 0.00 18.29 +1.55 62 0 79 0
28MAY26 185.00 P 0.00 0.00 0.00 20.28 +1.60 62 0 548 0
28MAY26 187.50 P 0.00 0.00 0.00 22.35 +1.67 62 0 73 0
28MAY26 190.00 P 21.60 21.60 21.60 24.49 +1.74 62 61 194 -61
28MAY26 192.50 P 0.00 0.00 0.00 26.68 +2.15 62 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 28.12 +1.27 43 0 55 0
28MAY26 197.50 P 0.00 0.00 0.00 31.22 +1.96 62 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 33.56 +2.12 62 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 38.32 +2.13 62 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 43.16 +2.26 62 0 839 0
28MAY26 215.00 P 0.00 0.00 0.00 48.07 +2.06 62 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 53.02 +2.08 61 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 58.00 +1.47 0 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 63.00 +2.10 0 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 68.00 +2.10 0 0 121 0
28MAY26 240.00 P 0.00 0.00 0.00 73.00 +1.48 0 0 179 0
28MAY26 245.00 P 0.00 0.00 0.00 78.00 +1.72 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 83.00 +1.88 0 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 88.00 +1.88 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 93.00 +1.88 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 98.00 +1.51 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 103.00 +2.10 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 108.00 +1.88 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 113.00 +1.51 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 118.00 +1.72 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 123.00 +2.10 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 128.00 +2.10 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 133.00 +2.10 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 143.00 +1.91 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 153.00 +2.10 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 163.00 +1.91 0 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 173.00 +1.90 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.44 +0.08 53 0 389 0
29JUN26 122.50 P 0.00 0.00 0.00 0.57 +0.08 53 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.75 +0.12 53 0 194 0
29JUN26 127.50 P 0.00 0.00 0.00 0.97 +0.12 54 0 125 0
29JUN26 130.00 P 1.28 1.28 1.28 1.24 +0.18 54 30 25,237 +30
29JUN26 132.50 P 0.00 0.00 0.00 1.53 +0.18 54 0 61 0
29JUN26 135.00 P 0.00 0.00 0.00 1.91 +0.26 54 0 88 0
29JUN26 137.50 P 0.00 0.00 0.00 2.30 +0.25 54 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.75 +0.29 53 0 261 0
29JUN26 142.50 P 0.00 0.00 0.00 3.20 +0.21 53 0 326 0
29JUN26 145.00 P 3.09 3.09 3.09 3.74 +0.23 53 100 1,035 +57
29JUN26 147.50 P 0.00 0.00 0.00 4.38 +0.29 52 0 994 0
29JUN26 150.00 P 5.00 5.15 4.80 5.11 +0.35 52 133 813 +133
29JUN26 152.50 P 0.00 0.00 0.00 5.92 +0.39 52 0 88 0
29JUN26 155.00 P 0.00 0.00 0.00 6.76 +0.39 52 0 462 0
29JUN26 157.50 P 0.00 0.00 0.00 7.76 +0.49 52 0 102 0
29JUN26 160.00 P 8.58 8.80 8.58 8.80 +0.57 52 15 519 +15
29JUN26 162.50 P 8.77 8.77 8.77 9.89 +0.49 52 45 1,300 0
29JUN26 165.00 P 8.80 9.66 8.80 11.08 +0.43 52 50 1,266 0
29JUN26 167.50 P 0.00 0.00 0.00 12.33 +0.51 52 0 224 0
29JUN26 170.00 P 0.00 0.00 0.00 13.70 +0.51 51 0 332 0
29JUN26 172.50 P 0.00 0.00 0.00 15.12 +0.50 51 0 158 0
29JUN26 175.00 P 14.23 15.00 14.19 16.65 +0.58 51 77 184 +65
29JUN26 177.50 P 0.00 0.00 0.00 18.28 +0.67 51 0 185 0
29JUN26 180.00 P 0.00 0.00 0.00 20.95 +1.69 56 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 22.12 +0.95 53 0 525 0
29JUN26 185.00 P 0.00 0.00 0.00 23.91 +1.63 53 0 149 0
29JUN26 187.50 P 0.00 0.00 0.00 25.73 +1.57 53 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 27.26 +1.23 51 60 281 +60
29JUN26 192.50 P 0.00 0.00 0.00 29.26 +1.28 51 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 31.30 +1.31 51 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 33.42 +1.19 52 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 35.53 +1.46 52 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 39.69 +1.08 50 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 44.04 +0.61 49 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 48.63 +1.53 48 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 53.31 +0.77 46 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 58.55 +2.02 53 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 63.36 +2.33 53 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 68.21 +2.20 53 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 73.12 +1.60 53 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 78.05 +1.77 53 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 83.02 +1.90 54 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 88.00 +1.88 0 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 93.00 +1.88 0 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 98.00 +1.51 0 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 103.00 +2.00 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 108.00 +1.88 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 113.00 +1.51 0 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 118.00 +1.72 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 123.00 +2.10 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 128.00 +1.97 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 133.00 +1.97 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 143.00 +1.91 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 153.00 +1.92 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 163.00 +1.91 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 173.00 +1.90 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 183.00 +1.98 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 193.00 +1.96 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 203.00 +2.10 0 0 0 0
30JUL26 145.00 P 5.36 5.53 5.36 6.26 +0.34 52 135 137 +135
30JUL26 147.50 P 6.23 6.23 6.23 6.90 +0.34 51 45 66 +45
30JUL26 150.00 P 0.00 0.00 0.00 7.75 +0.39 51 0 73 0
30JUL26 152.50 P 0.00 0.00 0.00 8.73 +0.44 52 0 76 0
30JUL26 155.00 P 0.00 0.00 0.00 9.73 +0.49 51 0 89 0
30JUL26 157.50 P 0.00 0.00 0.00 10.76 +0.49 51 0 142 0
30JUL26 160.00 P 11.41 11.41 11.41 11.88 +0.53 51 5 236 0
30JUL26 162.50 P 12.29 12.29 12.29 13.11 +0.59 51 5 737 0
30JUL26 165.00 P 0.00 0.00 0.00 14.30 +0.55 51 0 778 0
30JUL26 167.50 P 0.00 0.00 0.00 15.65 +0.60 51 0 1,412 0
30JUL26 170.00 P 15.43 15.43 15.43 17.11 +0.70 51 8 269 +8
30JUL26 172.50 P 0.00 0.00 0.00 18.60 +0.75 52 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 20.11 +0.73 52 0 42 0
30JUL26 177.50 P 0.00 0.00 0.00 21.71 +0.69 52 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 23.95 +1.65 54 0 171 0
30JUL26 182.50 P 0.00 0.00 0.00 24.52 +0.72 50 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 26.28 +0.76 50 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 28.06 +0.75 50 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 29.86 +0.67 50 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 31.76 +0.77 50 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 33.68 +0.76 50 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 35.62 +0.75 50 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 37.65 +0.82 50 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 41.75 +0.81 50 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 45.98 +0.88 50 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 50.55 +1.19 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 54.86 +1.16 50 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 59.55 +1.38 51 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 64.08 +1.37 50 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 68.71 +1.43 49 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 73.37 +1.44 48 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 78.54 +1.74 52 0 0 0
28AUG26 145.00 P 8.90 8.90 8.90 8.90 +0.65 54 3 7 +3
28AUG26 147.50 P 0.00 0.00 0.00 9.75 +0.64 54 0 10 0
28AUG26 150.00 P 0.00 0.00 0.00 10.71 +0.31 54 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 11.73 +0.46 54 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 12.79 +0.47 54 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 13.93 +0.52 54 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 15.15 +0.55 54 0 17 0
28AUG26 162.50 P 0.00 0.00 0.00 16.40 +0.58 54 0 32 0
28AUG26 165.00 P 0.00 0.00 0.00 17.71 +0.60 54 0 25 0
28AUG26 167.50 P 0.00 0.00 0.00 19.09 +0.65 54 0 0 0
28AUG26 170.00 P 19.10 19.10 19.10 20.50 +0.69 54 5 5 +5
28AUG26 172.50 P 0.00 0.00 0.00 21.97 +0.70 54 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 23.52 +0.66 54 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 25.10 +0.76 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 26.20 +0.21 53 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 27.87 +0.92 53 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 29.56 +0.83 53 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 31.33 +0.99 53 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 33.09 +0.32 53 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 34.92 +0.33 53 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 36.77 +0.87 53 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 38.66 +0.93 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 40.59 +1.07 53 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.87 +0.52 53 0 6 0
29SEP26 147.50 P 0.00 0.00 0.00 11.86 +0.54 53 0 82 0
29SEP26 150.00 P 0.00 0.00 0.00 12.91 +0.65 53 0 1,042 0
29SEP26 152.50 P 0.00 0.00 0.00 13.97 +0.59 53 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 15.02 +0.42 53 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 16.34 +0.45 54 0 211 0
29SEP26 160.00 P 17.05 17.05 17.05 17.56 +0.59 53 14 333 0
29SEP26 162.50 P 0.00 0.00 0.00 18.87 +0.64 54 0 20 0
29SEP26 165.00 P 0.00 0.00 0.00 20.17 +0.78 54 0 55 0
29SEP26 167.50 P 0.00 0.00 0.00 21.55 +0.80 54 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 22.99 +0.51 54 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 24.46 +0.62 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 25.94 +0.59 54 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 27.51 +0.71 54 0 158 0
29SEP26 180.00 P 27.29 27.29 27.29 28.74 +0.36 53 12 2,182 +12
29SEP26 182.50 P 0.00 0.00 0.00 30.36 +0.82 53 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 32.02 +0.82 53 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 33.75 +0.83 53 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 35.53 +0.90 53 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 37.30 +0.85 53 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 39.12 +0.88 53 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 40.97 +0.92 53 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 42.86 +0.93 53 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 46.72 +1.04 53 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 50.67 +0.97 53 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 54.85 +1.13 54 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 58.87 +1.06 53 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 63.05 +1.06 53 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 67.35 +1.09 53 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 71.70 +1.25 53 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 76.09 +1.14 53 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 80.52 +1.14 53 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 84.97 +0.60 52 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 89.56 +1.20 51 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 94.12 +1.18 51 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 98.74 +1.21 50 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 103.37 +1.21 48 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 108.06 +1.22 45 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 113.77 +1.29 54 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 118.58 +1.31 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 123.44 +1.33 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 128.32 +1.37 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 133.22 +1.38 54 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 143.08 +1.45 55 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 153.01 +1.50 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 163.00 +1.62 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 173.00 +1.87 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 183.00 +1.88 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 15.99 +0.71 53 0 862 0
30DEC26 147.50 P 15.34 17.00 15.34 17.08 +0.58 53 4 526 0
30DEC26 150.00 P 16.00 16.84 16.00 18.17 +0.76 53 52 378 +48
30DEC26 152.50 P 0.00 0.00 0.00 19.33 +0.51 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 20.52 +0.56 53 0 150 0
30DEC26 157.50 P 0.00 0.00 0.00 21.92 +0.75 53 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 23.21 +0.59 53 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 24.58 +0.81 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 25.95 +0.64 54 0 130 0
30DEC26 167.50 P 0.00 0.00 0.00 27.37 +0.80 54 0 330 0
30DEC26 170.00 P 0.00 0.00 0.00 28.84 +0.84 54 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 30.33 +0.85 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 31.86 +0.52 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 33.44 +0.64 54 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 35.00 +0.61 54 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 36.29 +0.75 53 0 161 0
30DEC26 185.00 P 35.82 35.82 35.82 37.88 +0.80 53 15 366 -15
30DEC26 187.50 P 0.00 0.00 0.00 39.65 +0.87 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 41.38 +0.91 53 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 43.05 +0.84 53 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 44.82 +0.87 53 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 46.63 +0.87 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 48.49 +0.93 54 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 52.21 +0.95 54 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 56.01 +0.98 54 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 59.96 +1.11 54 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 63.83 +1.00 54 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 67.87 +1.05 54 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 71.94 +1.04 54 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 76.09 +1.04 54 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 80.30 +1.05 54 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 84.56 +1.11 54 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.88 +1.13 54 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 93.25 +1.15 54 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 97.64 +1.17 54 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 102.07 +0.26 53 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 106.53 +0.25 53 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 111.01 +0.25 53 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 115.56 +1.21 53 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 120.09 +0.23 52 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 125.36 +0.90 55 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 129.99 +0.91 54 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 133.90 +0.19 51 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 144.05 +1.05 54 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 153.49 +0.96 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 163.55 +1.36 55 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 173.31 +1.40 55 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 183.15 +1.55 55 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 20.09 +0.64 54 0 5 0
30MAR27 147.50 P 19.50 19.50 19.50 21.21 +0.71 54 2 90 -2
30MAR27 150.00 P 0.00 0.00 0.00 22.33 +0.50 54 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 23.61 +0.93 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.91 +0.97 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.22 +0.97 53 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 27.53 +0.98 53 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 28.84 +0.98 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.29 +1.12 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.73 +0.47 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.16 +0.44 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 34.67 +0.45 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.20 +0.55 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 37.81 +0.61 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 39.41 +0.74 53 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 40.53 +0.26 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 42.17 +0.61 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 43.84 +0.71 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 45.95 +1.31 53 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 47.24 +0.73 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.98 +0.18 53 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.75 +0.18 53 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 52.53 +0.17 53 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 56.19 +0.82 53 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 59.91 +0.89 53 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 63.69 +0.88 53 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 66.49 -0.38 51 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 71.53 +0.51 53 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 75.54 +0.32 53 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 79.59 +0.33 53 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.48 +0.14 53 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 87.62 +0.14 53 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.63 -0.73 51 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 96.03 +0.14 53 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 100.30 +1.08 53 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 104.61 +1.10 53 0 30 0
TOTAL PUT 1,258 113,766 +721
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$ 46.20
28MAY26 31.00 C 0.00 0.00 0.00 15.23 -0.16 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.23 -0.16 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.23 -0.17 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.23 -0.17 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.23 -0.17 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.24 -0.16 47 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.24 -0.16 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.24 -0.16 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.24 -0.16 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.24 -0.16 21 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.24 -0.16 0 0 0 0
28MAY26 42.00 C 4.50 4.50 4.50 4.25 -0.16 21 5 12 0
28MAY26 43.00 C 0.00 0.00 0.00 3.27 -0.16 20 0 0 0
28MAY26 44.00 C 2.60 2.60 2.60 2.34 -0.16 20 8 122 -8
28MAY26 45.00 C 1.70 1.70 1.60 1.47 -0.15 18 16 996 -15
28MAY26 46.00 C 0.97 1.28 0.82 0.84 -0.12 19 197 928 -41
28MAY26 47.00 C 0.68 0.68 0.42 0.42 -0.08 20 34 575 -12
28MAY26 48.00 C 0.27 0.33 0.18 0.18 -0.05 20 97 447 +57
28MAY26 49.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 401 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.28 -0.16 63 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.28 -0.16 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.28 -0.17 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.29 -0.16 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.29 -0.16 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.29 -0.17 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.30 -0.16 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.30 -0.16 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.30 -0.17 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.31 -0.16 35 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 12.31 -0.16 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.31 -0.17 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.32 -0.16 27 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.32 -0.16 19 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.33 -0.16 23 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.33 -0.17 19 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 6.35 -0.16 20 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 5.38 -0.16 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.45 -0.16 20 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 3.57 -0.16 20 0 534 0
29JUN26 44.00 C 3.05 3.05 3.05 2.77 -0.15 20 15 430 +15
29JUN26 45.00 C 2.37 2.41 2.02 2.02 -0.13 19 39 608 -2
29JUN26 46.00 C 1.60 1.66 1.46 1.46 -0.09 20 56 542 -5
29JUN26 47.00 C 1.24 1.24 1.01 1.03 -0.06 20 12 1,104 +1
29JUN26 48.00 C 0.91 0.91 0.71 0.68 -0.07 20 67 602 +17
29JUN26 49.00 C 0.00 0.00 0.00 0.43 -0.06 20 0 190 0
29JUN26 50.00 C 0.42 0.42 0.42 0.25 -0.05 20 1 321 -1
29JUN26 52.50 C 0.14 0.14 0.14 0.06 -0.01 20 15 190 +15
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 116 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.30 -0.17 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.31 -0.16 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.31 -0.16 24 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.31 -0.17 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.32 -0.16 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.32 -0.16 19 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.33 -0.16 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.34 -0.17 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.36 -0.17 20 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.41 -0.18 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.51 -0.17 21 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 3.65 -0.19 21 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 2.89 -0.18 21 0 365 0
30JUL26 45.00 C 2.40 2.56 2.40 2.15 -0.17 20 27 486 +3
30JUL26 46.00 C 1.95 2.00 1.94 1.61 -0.15 20 60 186 +30
30JUL26 47.00 C 1.39 1.39 1.21 1.21 -0.09 21 33 58 +3
30JUL26 48.00 C 1.12 1.12 0.90 0.88 -0.10 21 11 256 +11
30JUL26 49.00 C 0.80 0.80 0.80 0.60 -0.11 21 10 152 +10
30JUL26 50.00 C 0.54 0.54 0.54 0.41 -0.08 21 45 145 +45
30JUL26 52.50 C 0.00 0.00 0.00 0.14 -0.04 21 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 22 0 53 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 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 11.31 -0.17 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.32 -0.16 23 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.32 -0.16 16 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.33 -0.16 20 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.36 -0.16 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.40 -0.16 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.48 -0.15 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.61 -0.15 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.81 -0.14 21 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 3.09 -0.13 21 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 2.39 -0.12 21 0 484 0
28AUG26 46.00 C 2.21 2.21 2.21 1.88 -0.10 21 15 75 0
28AUG26 47.00 C 1.65 1.65 1.65 1.47 -0.07 21 15 33 +15
28AUG26 48.00 C 0.00 0.00 0.00 1.16 -0.07 22 0 101 0
28AUG26 49.00 C 1.02 1.02 1.01 0.89 -0.06 22 45 132 +29
28AUG26 50.00 C 0.81 0.81 0.81 0.66 -0.05 22 15 113 +15
28AUG26 52.50 C 0.46 0.46 0.46 0.30 -0.03 22 15 35 +15
28AUG26 55.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.28 -0.17 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.29 -0.16 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.29 -0.16 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.29 -0.17 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.30 -0.16 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.30 -0.16 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.30 -0.17 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.31 -0.16 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.31 -0.16 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.31 -0.17 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.32 -0.16 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.33 -0.16 22 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.35 -0.16 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.39 -0.16 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.46 -0.16 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.58 -0.15 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 4.77 -0.14 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 4.02 -0.14 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 3.36 -0.12 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.69 -0.19 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.21 -0.09 21 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 1.80 -0.08 22 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 -0.07 22 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.19 -0.08 22 0 41 0
29SEP26 50.00 C 1.05 1.05 1.05 0.97 -0.06 22 81 259 +81
29SEP26 52.50 C 0.66 0.66 0.65 0.53 -0.03 22 85 179 +85
29SEP26 55.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.29 -0.16 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.29 -0.17 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.30 -0.16 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.30 -0.16 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.30 -0.17 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.31 -0.16 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.31 -0.16 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.32 -0.16 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.34 -0.16 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.37 -0.16 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.44 -0.15 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.54 -0.15 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.70 -0.15 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.93 -0.14 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.21 -0.14 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 4.57 -0.13 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 3.98 -0.13 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.34 -0.12 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.90 -0.10 21 0 5 0
30DEC26 47.00 C 2.40 2.40 2.40 2.49 -0.09 21 3 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.12 -0.09 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.81 -0.08 21 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 1.52 -0.08 21 0 56 0
30DEC26 52.50 C 0.00 0.00 0.00 1.04 -0.06 22 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.65 -0.04 22 0 21 0
30DEC26 57.50 C 0.00 0.00 0.00 0.39 -0.03 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.30 -0.16 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.30 -0.17 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.31 -0.16 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.32 -0.16 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.35 -0.15 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.41 -0.15 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.51 -0.13 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.66 -0.12 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.87 -0.10 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.11 -0.09 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.42 -0.09 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 5.78 -0.07 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.17 -0.07 21 0 28 0
30MAR27 44.00 C 0.00 0.00 0.00 4.63 -0.05 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 3.98 -0.04 21 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 3.54 -0.03 21 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.11 -0.02 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.74 -0.03 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.40 -0.03 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.11 -0.06 21 0 28 0
30MAR27 52.50 C 0.00 0.00 0.00 1.51 -0.03 21 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 1.07 +0.01 22 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.72 +0.01 21 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.46 0.00 21 0 52 0
30MAR27 62.50 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
TOTAL CALL 1,022 14,786 +363
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 22 0 746 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1,132 0
28MAY26 44.00 P 0.11 0.12 0.11 0.10 0.00 20 167 1,636 +152
28MAY26 45.00 P 0.24 0.30 0.24 0.28 +0.01 20 19 882 +6
28MAY26 46.00 P 0.54 0.55 0.46 0.64 +0.04 20 78 352 +35
28MAY26 47.00 P 0.99 1.12 0.96 1.22 +0.07 21 60 75 -15
28MAY26 48.00 P 1.78 1.78 1.73 2.00 +0.11 22 45 17 +15
28MAY26 49.00 P 0.00 0.00 0.00 2.83 +0.13 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.80 +0.15 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.30 +0.16 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.80 +0.16 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.30 +0.16 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.80 +0.16 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.30 +0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 20 0 619 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 20 0 1,318 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 0.00 20 0 1,368 0
29JUN26 41.00 P 0.16 0.18 0.16 0.15 +0.01 20 15 680 -15
29JUN26 42.00 P 0.29 0.29 0.29 0.29 +0.01 20 30 597 +15
29JUN26 43.00 P 0.48 0.51 0.48 0.51 +0.02 20 26 718 +6
29JUN26 44.00 P 0.80 0.80 0.80 0.85 +0.03 21 50 425 0
29JUN26 45.00 P 1.14 1.16 1.06 1.30 +0.05 21 50 644 +5
29JUN26 46.00 P 1.70 1.75 1.62 1.88 +0.07 21 46 291 +15
29JUN26 47.00 P 2.20 2.47 2.20 2.57 +0.09 21 45 185 +15
29JUN26 48.00 P 3.12 3.12 2.97 3.37 +0.12 22 75 180 +75
29JUN26 49.00 P 0.00 0.00 0.00 4.11 +0.12 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.02 +0.14 20 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 7.41 +0.16 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.88 +0.05 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.37 +0.17 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.86 +0.16 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.35 +0.16 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.03 0.00 21 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.07 0.00 21 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 82 0
30JUL26 41.00 P 0.30 0.30 0.30 0.34 -0.02 20 15 102 0
30JUL26 42.00 P 0.00 0.00 0.00 0.56 0.00 21 0 231 0
30JUL26 43.00 P 0.78 0.84 0.78 0.84 +0.01 21 17 951 -17
30JUL26 44.00 P 1.22 1.22 1.22 1.22 +0.04 21 4 429 -4
30JUL26 45.00 P 0.00 0.00 0.00 1.71 +0.02 21 0 272 0
30JUL26 46.00 P 1.96 1.99 1.96 2.28 +0.07 21 60 186 +45
30JUL26 47.00 P 2.57 2.61 2.57 2.94 +0.04 22 45 135 +30
30JUL26 48.00 P 3.32 3.44 3.32 3.68 +0.08 22 45 60 +45
30JUL26 49.00 P 0.00 0.00 0.00 4.36 +0.08 21 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.20 +0.10 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.48 +0.13 21 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.90 +0.07 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.37 +0.16 19 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.86 +0.16 21 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.35 +0.16 0 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 0.00 22 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 +0.01 22 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 0.00 21 0 47 0
28AUG26 40.00 P 0.00 0.00 0.00 0.37 +0.02 21 0 20 0
28AUG26 41.00 P 0.00 0.00 0.00 0.55 +0.02 21 0 189 0
28AUG26 42.00 P 0.63 0.63 0.63 0.80 +0.03 21 20 20 0
28AUG26 43.00 P 1.00 1.00 1.00 1.11 +0.04 21 7 8 +5
28AUG26 44.00 P 0.00 0.00 0.00 1.49 +0.03 21 0 58 0
28AUG26 45.00 P 0.00 0.00 0.00 1.98 +0.04 21 0 407 0
28AUG26 46.00 P 0.00 0.00 0.00 2.55 +0.05 22 0 77 0
28AUG26 47.00 P 2.94 2.94 2.86 3.21 +0.06 22 30 60 +30
28AUG26 48.00 P 0.00 0.00 0.00 3.93 +0.11 22 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.60 +0.11 21 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.40 +0.12 21 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.59 +0.14 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.95 +0.12 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.39 +0.16 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.86 +0.16 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.35 +0.16 22 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 0.04 +0.01 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 0.11 +0.01 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 0.00 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.26 0.00 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.39 +0.01 22 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.57 +0.02 22 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 0.79 +0.02 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.07 +0.03 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.40 +0.01 22 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 1.85 +0.03 22 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 2.37 +0.05 23 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.95 +0.07 23 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 3.58 +0.08 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.14 +0.10 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.85 +0.10 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.62 +0.11 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.73 +0.13 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.02 +0.15 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.42 +0.16 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.87 +0.16 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.35 +0.16 21 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 0.00 22 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 0.00 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 0.00 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 0.00 21 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 0.00 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.39 0.00 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.52 +0.01 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 0.00 21 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.95 +0.04 21 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 1.26 +0.05 22 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 1.59 +0.05 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 1.99 +0.04 22 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.43 +0.04 22 0 135 0
30DEC26 45.00 P 0.00 0.00 0.00 2.91 +0.05 22 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 3.47 +0.05 22 0 40 0
30DEC26 47.00 P 0.00 0.00 0.00 4.07 +0.07 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 4.58 +0.07 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.27 +0.08 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.99 +0.09 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.98 +0.11 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.17 +0.13 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.49 +0.14 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.90 +0.15 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.36 +0.16 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.12 +0.02 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.24 +0.02 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.34 +0.03 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.46 +0.04 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.61 +0.05 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.77 +0.04 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.99 +0.02 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 1.25 +0.03 21 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.55 0.00 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.89 0.00 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.35 +0.09 21 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.81 +0.08 22 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.34 +0.13 22 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.89 +0.13 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.48 +0.15 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.12 +0.15 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.62 +0.15 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.33 +0.16 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.23 +0.16 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.33 +0.16 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.59 +0.17 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.95 +0.16 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.38 +0.16 21 0 0 0
TOTAL PUT 949 26,620 +443
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$ 184.70
28MAY26 140.00 C 0.00 0.00 0.00 44.84 -3.21 39 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 42.34 -3.21 0 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 39.85 -3.21 41 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 37.40 -3.17 49 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 34.87 -3.21 41 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 32.40 -3.20 42 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 29.93 -3.20 41 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 27.49 -3.18 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 25.08 -3.16 41 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 22.72 -3.12 42 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 20.41 -3.08 41 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 18.17 -3.02 41 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 16.03 -2.94 41 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 14.00 -2.84 41 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 12.09 -2.73 41 0 58 0
28MAY26 177.50 C 0.00 0.00 0.00 10.33 -2.58 41 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 8.72 -2.42 41 0 51 0
28MAY26 182.50 C 6.57 7.26 6.57 7.35 -2.16 42 91 62 -3
28MAY26 185.00 C 5.38 5.55 5.38 5.96 -2.03 41 30 147 -17
28MAY26 187.50 C 6.84 6.84 6.84 4.76 -1.90 41 7 128 +1
28MAY26 190.00 C 3.77 3.77 3.58 3.80 -1.69 41 30 141 -30
28MAY26 192.50 C 3.70 3.70 3.64 3.01 -1.45 41 48 209 +8
28MAY26 195.00 C 2.49 2.49 2.23 2.42 -1.19 41 25 169 0
28MAY26 197.50 C 2.10 2.10 1.90 1.91 -0.98 42 24 88 +6
28MAY26 200.00 C 1.49 1.53 1.35 1.46 -0.85 42 76 187 +73
28MAY26 205.00 C 0.00 0.00 0.00 0.82 -0.61 42 0 96 0
28MAY26 210.00 C 0.00 0.00 0.00 0.42 -0.40 41 0 127 0
28MAY26 215.00 C 0.00 0.00 0.00 0.21 -0.24 41 0 84 0
28MAY26 220.00 C 0.00 0.00 0.00 0.10 -0.13 41 0 21 0
28MAY26 225.00 C 0.00 0.00 0.00 0.05 -0.07 42 0 0 0
28MAY26 230.00 C 0.07 0.07 0.07 0.02 -0.04 41 2 2 -2
28MAY26 235.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 45.31 -2.83 38 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 42.73 -3.58 31 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 40.47 -3.43 37 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 38.24 -3.30 40 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 36.00 -3.40 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 33.37 -3.74 37 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 31.26 -3.61 38 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 29.56 -3.11 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 27.49 -2.87 42 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 25.50 -2.80 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 23.57 -2.73 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 21.73 -2.65 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 19.97 -2.56 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 18.29 -2.47 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 16.70 -2.38 42 0 24 0
29JUN26 177.50 C 0.00 0.00 0.00 15.21 -2.27 42 0 61 0
29JUN26 180.00 C 13.38 13.50 13.26 13.81 -2.16 42 44 17 +2
29JUN26 182.50 C 12.95 12.95 11.89 12.44 -2.11 42 43 64 -20
29JUN26 185.00 C 11.68 11.68 10.72 11.20 -1.68 42 59 2,198 +7
29JUN26 187.50 C 10.17 10.17 9.61 10.06 -1.79 42 38 82 -15
29JUN26 190.00 C 9.67 9.67 9.52 9.01 -1.71 42 9 93 +7
29JUN26 192.50 C 0.00 0.00 0.00 8.07 -1.59 42 0 92 0
29JUN26 195.00 C 0.00 0.00 0.00 7.20 -1.49 42 0 61 0
29JUN26 197.50 C 0.00 0.00 0.00 6.29 -1.49 42 0 64 0
29JUN26 200.00 C 0.00 0.00 0.00 5.60 -1.39 42 0 407 0
29JUN26 205.00 C 0.00 0.00 0.00 4.53 -1.05 43 0 798 0
29JUN26 210.00 C 0.00 0.00 0.00 3.49 -0.94 43 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 2.65 -0.78 42 0 21 0
29JUN26 220.00 C 2.81 2.81 2.81 1.93 -0.69 42 15 25 -2
29JUN26 225.00 C 0.00 0.00 0.00 1.44 -0.49 42 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 1.06 -0.39 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.77 -0.31 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.56 -0.24 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.40 -0.18 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.29 -0.13 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.20 -0.11 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.14 -0.08 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 39.48 -3.37 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 37.57 -3.12 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 35.45 -3.11 41 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 33.40 -3.09 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 31.45 -3.21 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 29.15 -3.55 39 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 28.13 -2.64 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 26.38 -2.57 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 24.69 -2.50 42 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 23.07 -2.43 42 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 21.53 -2.35 42 0 42 0
30JUL26 175.00 C 22.32 22.32 22.32 20.05 -2.27 42 1 36 0
30JUL26 177.50 C 0.00 0.00 0.00 18.64 -2.19 42 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 17.43 -1.98 43 0 15 0
30JUL26 182.50 C 15.49 15.49 15.49 16.00 -1.94 42 15 50 0
30JUL26 185.00 C 14.34 14.34 14.34 14.82 -1.92 42 15 15 +15
30JUL26 187.50 C 13.27 13.27 13.27 13.71 -1.85 42 15 45 +15
30JUL26 190.00 C 13.13 13.13 12.27 12.67 -1.74 43 23 39 -8
30JUL26 192.50 C 0.00 0.00 0.00 11.69 -1.66 43 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 10.80 -1.54 43 0 51 0
30JUL26 197.50 C 0.00 0.00 0.00 9.96 -1.46 43 0 31 0
30JUL26 200.00 C 9.00 9.00 9.00 9.20 -1.34 43 15 18 0
30JUL26 205.00 C 0.00 0.00 0.00 7.67 -1.31 43 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 6.46 -1.16 43 0 38 0
30JUL26 215.00 C 0.00 0.00 0.00 5.19 -1.18 42 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 4.27 -0.87 42 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 3.50 -0.75 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 2.86 -0.64 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.32 -0.55 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.88 -0.53 42 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 39.42 -3.42 42 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 37.49 -3.19 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 35.62 -3.26 42 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 33.79 -3.22 42 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 32.03 -3.12 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 30.68 -2.67 44 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 29.04 -2.52 44 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 27.46 -2.45 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 25.93 -2.39 44 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 24.47 -2.32 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 23.06 -2.26 44 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 21.71 -2.19 44 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 20.50 -2.05 44 0 0 0
28AUG26 182.50 C 18.54 18.59 18.54 19.30 -1.76 44 30 45 +30
28AUG26 185.00 C 17.42 17.42 17.42 18.03 -1.85 44 15 29 +15
28AUG26 187.50 C 0.00 0.00 0.00 16.93 -1.87 44 0 44 0
28AUG26 190.00 C 15.47 15.47 15.47 15.88 -1.79 44 15 17 -15
28AUG26 192.50 C 0.00 0.00 0.00 14.89 -1.71 44 0 29 0
28AUG26 195.00 C 0.00 0.00 0.00 13.98 -1.61 44 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 13.10 -1.53 44 0 30 0
28AUG26 200.00 C 14.28 14.28 14.28 12.28 -1.46 44 7 22 +7
28AUG26 205.00 C 0.00 0.00 0.00 10.80 -1.29 44 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 9.38 -1.24 44 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 7.87 -1.38 44 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 6.78 -1.08 44 0 20 0
28AUG26 225.00 C 7.83 7.83 7.83 5.82 -0.97 44 15 15 +15
29SEP26 140.00 C 0.00 0.00 0.00 49.11 -2.85 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 47.15 -2.75 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 45.30 -3.06 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 43.25 -3.31 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 41.31 -3.28 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 39.43 -2.82 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 37.66 -3.21 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.89 -2.82 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 34.25 -3.03 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 32.62 -2.80 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 30.99 -2.91 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 29.89 -2.41 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 28.42 -2.33 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 27.01 -2.23 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 25.65 -2.01 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 24.34 -1.95 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 23.09 -1.88 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 21.97 -1.73 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 20.82 -1.79 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 19.71 -1.62 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 18.63 -1.60 44 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 17.63 -1.66 44 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 16.63 -1.65 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 15.73 -1.59 44 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 14.85 -1.43 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 13.29 -1.42 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 11.86 -1.34 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 10.31 -1.40 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 9.11 -0.97 44 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 8.03 -0.88 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.08 -0.79 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 6.22 -0.72 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 5.46 -0.64 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 4.79 -0.57 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.32 -0.53 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 3.66 -0.47 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.20 -0.41 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.88 -0.28 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 53.19 -2.80 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 51.37 -2.77 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 49.60 -2.89 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.87 -2.73 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.66 -2.17 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 44.52 -2.49 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.92 -2.57 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 41.35 -2.32 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.83 -2.32 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.34 -2.21 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.93 -2.14 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.51 -2.28 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 33.83 -2.54 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 32.53 -2.57 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.30 -2.48 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 30.09 -2.41 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.93 -2.34 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 28.08 -1.99 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.22 -1.88 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 25.89 -2.05 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 25.12 -1.75 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 23.94 -1.96 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 22.99 -1.90 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 22.09 -1.78 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 21.21 -1.62 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 19.63 -1.58 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 18.13 -1.47 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 16.54 -1.56 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.78 -1.90 44 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 13.53 -1.33 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 12.37 -1.26 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 11.31 -1.18 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.33 -1.11 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.44 -1.03 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 8.61 -0.97 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 7.86 -0.90 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.16 -0.85 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 6.53 -0.79 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 56.56 -2.63 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 54.87 -2.58 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 53.21 -2.55 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 51.59 -2.51 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 50.00 -2.48 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 48.46 -2.43 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 46.95 -2.39 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.48 -2.35 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.04 -2.31 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 42.65 -2.26 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.28 -2.23 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.96 -2.18 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.66 -2.15 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.41 -2.10 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.61 -1.83 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.00 -2.02 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.84 -1.98 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 33.15 -1.51 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.25 -1.28 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.20 -1.72 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.95 -1.87 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 29.19 -1.40 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.02 -1.58 44 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 27.32 -1.33 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.38 -1.33 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 24.54 -1.42 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 23.06 -1.55 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 21.49 -1.47 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 20.02 -1.40 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.05 -1.92 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.84 -1.15 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.67 -1.23 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.63 -0.99 43 0 0 0
TOTAL CALL 707 9,343 +89
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.01 0.00 41 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.02 0.00 41 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.13 +0.03 41 0 245 0
28MAY26 160.00 P 0.00 0.00 0.00 0.22 +0.05 41 0 176 0
28MAY26 162.50 P 0.00 0.00 0.00 0.35 +0.08 41 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 0.56 +0.15 42 0 81 0
28MAY26 167.50 P 1.22 1.35 1.22 0.82 +0.18 42 75 138 +39
28MAY26 170.00 P 0.00 0.00 0.00 1.19 +0.27 42 0 2,876 0
28MAY26 172.50 P 2.08 2.16 2.08 1.68 +0.39 42 23 46 +8
28MAY26 175.00 P 1.75 2.65 1.75 2.30 +0.52 42 22 89 +21
28MAY26 177.50 P 0.00 0.00 0.00 3.06 +0.66 42 0 141 0
28MAY26 180.00 P 4.27 4.27 4.18 3.94 +0.78 42 43 153 +20
28MAY26 182.50 P 4.84 5.53 4.84 4.96 +0.91 42 46 107 +19
28MAY26 185.00 P 6.64 6.89 6.63 6.15 +1.10 42 40 101 +10
28MAY26 187.50 P 8.69 8.69 8.14 7.59 +1.41 42 75 114 +42
28MAY26 190.00 P 0.00 0.00 0.00 9.05 +1.35 41 0 136 0
28MAY26 192.50 P 0.00 0.00 0.00 10.74 +1.73 41 0 76 0
28MAY26 195.00 P 0.00 0.00 0.00 12.56 +1.98 41 0 75 0
28MAY26 197.50 P 0.00 0.00 0.00 14.50 +2.17 41 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 16.56 +2.32 41 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 20.95 +2.64 41 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 25.59 +2.85 41 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 30.40 +3.00 41 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 36.06 +3.85 63 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 40.62 +2.67 59 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 45.51 +3.41 61 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 50.62 +3.52 69 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 55.62 +3.52 74 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 60.62 +3.52 79 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 65.62 +3.52 84 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 70.62 +3.52 88 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 75.62 +3.52 92 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 80.62 +3.52 96 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 0.41 +0.09 42 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.53 +0.08 42 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 0.71 +0.13 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.91 +0.14 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.18 +0.20 42 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 1.48 +0.24 42 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 1.85 +0.29 42 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 2.28 +0.35 42 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 2.86 +0.50 43 0 32 0
29JUN26 165.00 P 0.00 0.00 0.00 3.45 +0.50 43 0 30 0
29JUN26 167.50 P 4.32 4.32 4.32 4.09 +0.55 42 9 123 0
29JUN26 170.00 P 0.00 0.00 0.00 4.88 +0.67 43 0 194 0
29JUN26 172.50 P 5.85 5.85 5.85 5.67 +0.74 43 7 61 0
29JUN26 175.00 P 5.73 6.70 5.73 6.55 +0.84 42 10 2,150 0
29JUN26 177.50 P 7.98 7.98 7.98 7.53 +0.98 42 2 87 0
29JUN26 180.00 P 0.00 0.00 0.00 8.61 +1.10 42 0 101 0
29JUN26 182.50 P 9.93 9.93 9.93 9.77 +1.21 42 7 98 -7
29JUN26 185.00 P 11.55 11.55 11.55 11.03 +1.32 42 16 101 +16
29JUN26 187.50 P 12.81 12.81 12.81 12.39 +1.32 42 15 101 0
29JUN26 190.00 P 14.39 14.63 14.39 13.85 +1.53 42 22 151 +7
29JUN26 192.50 P 16.03 16.03 15.83 15.35 +1.68 42 23 45 -15
29JUN26 195.00 P 0.00 0.00 0.00 16.95 +1.65 42 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 18.65 +1.77 42 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 20.43 +1.97 42 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 24.17 +2.15 42 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 28.15 +2.31 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 32.33 +2.45 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 37.83 +3.73 49 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 41.26 +1.64 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 47.29 +2.94 53 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 52.12 +3.11 56 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 56.65 +3.13 55 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 60.99 +3.07 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 65.86 +3.45 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 70.62 +3.23 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 75.62 +3.52 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 80.62 +3.52 57 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.95 +0.27 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.33 +0.30 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 2.75 +0.34 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 3.26 +0.42 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 3.77 +0.42 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 4.41 +0.55 42 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 5.07 +0.56 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 5.80 +0.63 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 6.74 +0.86 43 0 0 0
30JUL26 170.00 P 7.70 7.70 7.70 7.69 +0.95 43 1 20 +1
30JUL26 172.50 P 0.00 0.00 0.00 8.45 +0.80 42 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 9.44 +0.89 42 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 10.49 +0.96 42 0 71 0
30JUL26 180.00 P 0.00 0.00 0.00 11.65 +1.07 42 0 23 0
30JUL26 182.50 P 0.00 0.00 0.00 12.88 +1.18 42 0 68 0
30JUL26 185.00 P 0.00 0.00 0.00 14.19 +1.29 42 0 81 0
30JUL26 187.50 P 0.00 0.00 0.00 15.62 +1.44 43 0 87 0
30JUL26 190.00 P 0.00 0.00 0.00 16.93 +1.37 42 0 0 0
30JUL26 192.50 P 19.11 19.11 19.11 18.45 +1.45 42 15 30 +9
30JUL26 195.00 P 20.51 20.56 20.51 20.05 +1.40 42 12 10 -12
30JUL26 197.50 P 0.00 0.00 0.00 21.69 +1.45 42 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 23.33 +1.73 42 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 26.91 +1.97 42 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 31.44 +2.91 45 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 35.46 +2.90 46 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 39.60 +2.72 46 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 43.94 +2.90 47 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 48.72 +3.38 49 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 53.32 +3.56 50 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 58.07 +3.28 52 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 3.95 +0.39 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 4.47 +0.39 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 5.13 +0.53 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 5.80 +0.52 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 6.48 +0.53 44 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 7.32 +0.69 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 8.17 +0.70 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 9.09 +0.78 44 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 10.02 +0.84 44 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 11.00 +0.87 44 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 12.08 +0.97 44 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 13.17 +1.01 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 14.40 +1.13 43 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 15.66 +1.22 44 0 1 0
28AUG26 185.00 P 0.00 0.00 0.00 16.98 +1.30 44 0 1 0
28AUG26 187.50 P 0.00 0.00 0.00 18.28 +1.30 43 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 19.73 +1.26 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 21.23 +1.34 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 22.85 +1.41 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 24.90 +1.90 45 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 26.58 +2.18 45 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 30.12 +2.42 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 33.21 +1.99 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 37.03 +2.11 44 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 40.97 +2.16 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 45.02 +2.21 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.27 +0.37 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 3.77 +0.48 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 4.30 +0.52 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.82 +0.51 44 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 5.45 +0.62 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.13 +0.69 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.81 +0.69 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 7.55 +0.74 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.41 +0.89 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 9.27 +0.89 44 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 10.13 +0.90 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.22 +1.13 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 12.17 +1.08 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 13.30 +1.01 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 14.27 +0.94 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.58 +1.31 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 16.53 +1.10 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 17.98 +1.36 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 19.28 +1.38 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.67 +1.44 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 22.22 +1.64 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 23.73 +1.69 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 25.28 +1.61 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 27.10 +1.89 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 28.76 +2.02 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 32.22 +2.34 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 35.82 +2.48 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 39.35 +2.39 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 43.42 +2.71 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 46.89 +2.29 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 51.54 +2.84 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 55.72 +2.98 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 59.98 +3.11 47 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.67 +3.50 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 69.73 +3.81 50 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 74.54 +3.50 52 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 79.28 +3.06 53 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 84.06 +2.99 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.24 +0.39 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 6.94 +0.49 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.64 +0.49 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 8.35 +0.50 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.08 +0.52 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.96 +0.66 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 10.84 +0.66 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 11.81 +0.75 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.64 +0.70 44 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 13.73 +1.20 44 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 14.46 +0.82 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 15.64 +1.04 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.81 +1.17 44 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 17.96 +1.18 44 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.17 +1.25 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.42 +1.31 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.44 +1.10 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 22.77 +1.16 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.15 +1.22 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 25.72 +1.42 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 27.19 +1.49 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 28.70 +1.55 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.30 +1.66 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 31.84 +1.56 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.73 +2.00 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 37.06 +2.18 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 40.59 +2.37 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 44.18 +2.16 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 47.94 +2.30 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 51.77 +2.71 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 55.04 +2.16 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.71 +1.93 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 62.71 +1.96 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.77 +1.36 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 71.03 +1.65 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.30 +1.52 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.59 +1.55 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.06 +1.40 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.84 +0.59 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.56 +0.59 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 10.33 +0.64 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.22 +0.77 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 12.12 +0.78 43 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 13.01 +0.77 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.92 +1.18 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 14.88 +0.84 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.97 +0.99 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 16.54 +0.47 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 17.60 +0.45 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 18.97 +0.73 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.14 +1.03 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 21.36 +1.08 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.61 +1.12 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 23.90 +1.16 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.23 +1.21 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.59 +1.25 43 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 28.12 +1.42 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 29.55 +1.66 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 30.68 +1.39 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 32.17 +1.44 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.87 +1.66 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.43 +1.70 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.86 +1.69 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 40.27 +1.69 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 43.70 +1.96 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 47.17 +1.65 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.81 +1.62 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.50 +1.67 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 58.28 +1.72 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 62.15 +2.39 44 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 66.35 +2.84 44 0 0 0
TOTAL PUT 463 13,823 +158
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$ 7.86
28MAY26 4.90 C 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.86 -0.03 0 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.61 -0.03 0 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 -0.03 25 0 92 0
28MAY26 7.75 C 0.17 0.17 0.17 0.16 -0.04 24 10 563 0
28MAY26 8.00 C 0.09 0.10 0.08 0.05 -0.02 26 93 702 +10
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 587 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 197 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 5 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 75 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.86 -0.03 0 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.61 -0.03 0 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.39 -0.02 28 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 -0.02 26 0 31 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 507 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 1,026 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 27 0 818 0
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 28 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.88 -0.03 101 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.63 -0.03 93 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.38 -0.03 84 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.13 -0.03 76 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.88 -0.03 68 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.63 -0.03 61 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.38 -0.03 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.39 -0.03 24 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.24 -0.03 25 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 22 0
30JUL26 8.25 C 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 0.00 27 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
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 2.38 -0.03 73 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.13 -0.03 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.88 -0.03 59 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.63 -0.03 53 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.38 -0.03 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.43 -0.02 25 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.11 0.00 26 0 140 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 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 2.96 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.88 -0.03 78 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.63 -0.03 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.38 -0.03 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.13 -0.03 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 -0.03 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.63 -0.03 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.38 -0.03 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.86 -0.04 0 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 -0.02 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.02 25 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 -0.02 24 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.19 -0.02 24 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.02 24 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.88 -0.03 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.64 -0.02 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 -0.02 53 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 2.14 -0.02 48 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.89 -0.02 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.64 -0.02 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.39 -0.02 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.15 0.00 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 -0.03 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.77 +0.01 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 -0.03 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 -0.02 25 0 599 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 -0.01 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 -0.01 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.01 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.23 0.00 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 0.00 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 0.00 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 0.00 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 0.00 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.88 -0.03 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.64 -0.02 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.39 -0.02 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.14 -0.02 39 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.89 -0.02 35 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.64 -0.02 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.41 -0.01 29 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.20 -0.03 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.04 +0.01 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.90 +0.01 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.64 -0.03 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 -0.02 25 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 0.00 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 0.00 26 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 0.00 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 0.00 26 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.20 0.00 26 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 0.00 25 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 103 8,911 +10
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 28 0 829 0
28MAY26 7.25 P 0.08 0.08 0.08 0.09 +0.01 28 104 633 +104
28MAY26 7.50 P 0.00 0.00 0.00 0.20 0.00 27 0 87 0
28MAY26 7.75 P 0.36 0.36 0.36 0.38 +0.02 29 1 133 0
28MAY26 8.00 P 0.00 0.00 0.00 0.60 +0.03 31 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.83 +0.03 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.08 +0.03 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.35 +0.04 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 +0.04 63 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 +0.04 70 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.10 +0.05 76 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.35 +0.05 82 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.60 +0.05 88 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.10 +0.05 100 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.60 +0.05 111 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 28 0 99 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 393 0
29JUN26 7.25 P 0.14 0.14 0.14 0.18 +0.01 25 30 309 +16
29JUN26 7.50 P 0.00 0.00 0.00 0.30 +0.01 25 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 +0.02 25 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 0.65 +0.02 26 0 588 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 +0.02 26 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.09 +0.03 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 +0.04 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 +0.04 37 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 +0.04 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 +0.04 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 +0.04 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.60 +0.04 52 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 +0.04 58 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.60 +0.04 65 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.08 +0.02 59 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.59 +0.03 71 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 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 25 0 84 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 442 0
30JUL26 7.00 P 0.13 0.13 0.13 0.16 0.00 25 50 312 +50
30JUL26 7.25 P 0.00 0.00 0.00 0.26 +0.02 26 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 +0.02 25 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.71 +0.02 26 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.92 +0.03 28 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.12 +0.03 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.35 +0.04 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.60 +0.04 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.85 +0.04 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.10 +0.04 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.35 +0.04 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.60 +0.04 42 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.10 +0.04 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.60 +0.04 52 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 0.03 +0.01 27 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 0.00 24 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.13 +0.01 25 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 37 0
28AUG26 7.25 P 0.00 0.00 0.00 0.30 +0.02 25 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.41 +0.01 24 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.75 +0.03 26 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.95 +0.03 26 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.14 +0.03 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.35 +0.03 24 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.60 +0.04 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.85 +0.04 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.10 +0.04 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.35 +0.04 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.60 +0.04 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.10 +0.04 42 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.60 +0.04 46 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 25 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 0.00 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 0.00 24 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 0.00 24 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.01 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 +0.02 25 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.03 25 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 0.00 24 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 +0.01 24 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.15 +0.01 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.01 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 +0.04 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 +0.04 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.10 +0.04 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.35 +0.04 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 +0.04 34 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.10 +0.04 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 +0.04 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.10 +0.04 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.60 +0.04 49 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 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 26 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.02 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 +0.01 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 +0.01 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 +0.02 25 0 38 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 +0.02 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 +0.03 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 -0.01 24 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 +0.01 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 +0.02 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.62 +0.01 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.85 +0.03 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.10 +0.04 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 +0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.60 +0.04 28 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 +0.04 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.60 +0.04 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 0.00 25 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 +0.01 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.55 +0.02 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.66 +0.01 24 0 153 0
30MAR27 7.75 P 0.00 0.00 0.00 0.81 +0.03 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 +0.03 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 +0.01 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 +0.01 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.47 +0.01 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.88 +0.02 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.10 +0.02 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.35 +0.04 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.60 +0.04 25 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.10 +0.04 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.60 +0.04 31 0 0 0
TOTAL PUT 185 13,820 +170
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 4.79 -0.05 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 3.49 -0.11 40 0 52 0
29JUN26 106.66 C 0.00 0.00 0.00 2.50 -0.09 40 0 94 0
29JUN26 109.99 C 0.00 0.00 0.00 1.75 -0.08 40 0 96 0
29JUN26 113.32 C 1.62 1.62 1.61 1.20 -0.07 40 2 94 -2
29JUN26 116.66 C 0.00 0.00 0.00 0.81 -0.05 40 0 64 0
29JUN26 119.99 C 0.00 0.00 0.00 0.53 -0.04 39 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.34 -0.03 39 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.22 -0.02 40 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.14 -0.01 40 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.05 -0.01 39 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.03 -0.01 39 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.02 -0.01 40 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 -0.01 39 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 45 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
TOTAL CALL 2 1,194 -2
29JUN26 99.99 P 0.00 0.00 0.00 6.38 -0.21 38 0 74 0
29JUN26 103.32 P 9.00 9.00 9.00 8.62 -0.12 39 2 59 0
29JUN26 106.66 P 0.00 0.00 0.00 11.15 -0.04 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 13.95 +0.09 42 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 16.78 +0.04 43 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 19.79 +0.13 44 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 23.06 +0.35 48 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 25.49 -0.52 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 28.84 -0.39 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 31.86 -0.47 0 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 35.38 -0.30 39 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 38.50 -0.45 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 41.99 -0.23 39 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 45.30 -0.23 37 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.62 -0.16 38 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 51.95 -0.23 34 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.27 -0.21 0 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.60 -0.19 43 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.92 +0.04 38 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.25 -0.20 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.58 -0.16 48 0 0 0
TOTAL PUT 2 761 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 75.00 C 0.00 0.00 0.00 23.27 - 263 0 0 -
15MAY26 77.50 C 0.00 0.00 0.00 20.82 +0.10 251 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 18.30 +0.04 217 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 15.83 +0.07 196 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 13.29 +0.03 160 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 10.83 +0.05 140 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 8.16 -0.07 62 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 5.67 -0.09 52 0 0 0
15MAY26 95.00 C 3.69 4.16 3.46 3.37 -0.29 58 221 107 -13
15MAY26 97.50 C 1.85 2.09 1.45 1.40 -0.44 50 53 163 +14
15MAY26 100.00 C 1.57 1.57 0.54 0.36 -0.42 49 101 717 -11
15MAY26 102.50 C 0.80 0.80 0.17 0.05 -0.20 49 95 682 -25
15MAY26 105.00 C 0.26 0.26 0.04 0.01 -0.05 55 117 547 -32
15MAY26 107.50 C 0.04 0.04 0.04 0.01 -0.01 71 15 300 -15
15MAY26 110.00 C 0.01 0.01 0.01 0.01 0.00 87 40 324 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 267 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 38 0
15MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 130 0 12 0
15MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 144 0 10 0
15MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 170 0 2 0
22MAY26 75.00 C 0.00 0.00 0.00 23.32 - 94 0 0 -
22MAY26 77.50 C 0.00 0.00 0.00 20.88 +0.16 90 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 18.60 +0.34 95 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 15.83 +0.07 66 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 13.29 +0.03 52 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 10.83 -0.03 46 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 8.45 0.00 43 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 6.29 -0.24 43 0 0 0
22MAY26 95.00 C 4.85 5.14 4.85 4.54 -0.21 46 39 42 +30
22MAY26 97.50 C 3.34 3.42 3.15 2.97 -0.26 45 147 134 -9
22MAY26 100.00 C 2.79 3.03 1.96 1.80 -0.29 44 41 93 +33
22MAY26 102.50 C 1.38 1.42 1.26 1.01 -0.25 44 64 202 +30
22MAY26 105.00 C 0.78 0.81 0.69 0.52 -0.19 43 25 232 +25
22MAY26 107.50 C 0.72 0.72 0.54 0.25 -0.12 43 67 231 -4
22MAY26 110.00 C 0.46 0.50 0.36 0.11 -0.08 43 20 100 +15
22MAY26 112.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 112 0
22MAY26 115.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 7 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 11 0
22MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
22MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
22MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 48.37 +0.21 168 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 46.02 +0.25 174 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 43.30 +0.03 134 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 41.13 +0.41 160 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 38.40 +0.17 129 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 36.04 +0.30 132 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 33.30 +0.06 97 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 30.90 +0.04 101 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 28.56 +0.24 104 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 25.91 +0.19 85 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 23.45 +0.22 79 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 21.16 +0.38 82 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 18.70 +0.22 74 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 15.83 +0.04 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 13.73 +0.35 57 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 10.96 -0.10 39 0 60 0
28MAY26 90.00 C 9.08 9.08 9.04 8.99 -0.05 46 110 2,928 +110
28MAY26 92.50 C 0.00 0.00 0.00 6.89 -0.11 43 0 1,164 0
28MAY26 95.00 C 5.47 5.47 4.85 5.02 -0.10 41 102 893 -102
28MAY26 97.50 C 3.93 4.02 3.43 3.51 -0.22 40 538 1,454 +136
28MAY26 100.00 C 3.60 3.60 2.34 2.37 -0.23 40 497 3,582 +73
28MAY26 102.50 C 2.66 2.70 1.67 1.50 -0.25 40 223 3,586 +25
28MAY26 105.00 C 1.75 2.00 1.10 0.91 -0.20 40 602 6,070 -45
28MAY26 107.50 C 1.32 1.32 0.77 0.52 -0.15 40 688 2,619 +37
28MAY26 110.00 C 0.98 0.98 0.55 0.28 -0.11 40 134 3,781 -20
28MAY26 112.50 C 0.49 0.49 0.42 0.15 -0.07 40 90 911 -24
28MAY26 115.00 C 0.45 0.45 0.28 0.07 -0.05 40 227 1,464 +50
28MAY26 117.50 C 0.39 0.39 0.22 0.04 -0.02 41 38 1,019 0
28MAY26 120.00 C 0.20 0.20 0.17 0.02 -0.01 41 23 1,923 -20
28MAY26 122.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 853 0
28MAY26 125.00 C 0.10 0.10 0.10 0.01 0.00 45 3 790 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 307 0
28MAY26 130.00 C 0.06 0.07 0.06 0.01 0.00 51 12 945 -12
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 686 0
28MAY26 135.00 C 0.03 0.04 0.03 0.01 0.00 57 22 326 +22
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
29JUN26 50.00 C 0.00 0.00 0.00 48.37 +0.03 94 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.02 +0.18 98 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 43.36 0.00 80 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 41.13 +0.25 90 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.40 +0.01 71 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.04 +0.14 74 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 33.48 +0.09 65 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 30.90 +0.04 55 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 28.56 +0.16 58 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 26.14 +0.42 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 23.72 +0.41 52 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 21.48 +0.53 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 18.95 +0.35 47 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 16.31 -0.04 39 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 14.49 0.00 43 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 12.44 +0.02 42 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 10.53 +0.03 41 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 8.78 +0.01 41 0 365 0
29JUN26 95.00 C 7.09 7.09 7.09 7.09 -0.07 39 4 1,531 +4
29JUN26 97.50 C 5.98 6.27 5.77 5.78 -0.15 39 170 2,012 +116
29JUN26 100.00 C 4.99 5.13 4.55 4.69 -0.12 39 296 7,194 +102
29JUN26 102.50 C 5.33 5.33 3.98 3.72 -0.17 39 33 985 +4
29JUN26 105.00 C 3.29 3.34 3.29 2.91 -0.15 39 125 4,916 +30
29JUN26 107.50 C 2.73 2.75 2.51 2.24 -0.14 39 150 1,931 -110
29JUN26 110.00 C 2.64 2.64 2.08 1.70 -0.11 39 31 3,673 0
29JUN26 112.50 C 1.91 1.91 1.72 1.26 -0.11 39 103 1,318 +2
29JUN26 115.00 C 1.37 1.48 1.36 0.94 -0.10 39 120 2,846 -60
29JUN26 117.50 C 1.23 1.23 1.19 0.69 -0.08 39 62 2,089 +56
29JUN26 120.00 C 1.30 1.30 0.94 0.50 -0.06 39 131 3,212 -62
29JUN26 122.50 C 0.94 0.94 0.78 0.36 -0.05 39 34 983 +18
29JUN26 125.00 C 0.00 0.00 0.00 0.25 -0.05 39 10 1,336 0
29JUN26 127.50 C 0.58 0.58 0.58 0.18 -0.03 39 6 619 0
29JUN26 130.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 2,102 0
29JUN26 132.50 C 0.41 0.41 0.41 0.09 -0.02 39 1 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 354 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 370 0
29JUN26 140.00 C 0.29 0.29 0.25 0.03 -0.01 39 27 2,123 +9
29JUN26 142.50 C 0.25 0.25 0.25 0.02 -0.01 39 24 495 +14
29JUN26 145.00 C 0.25 0.25 0.17 0.01 -0.01 38 80 211 +76
29JUN26 147.50 C 0.23 0.23 0.23 0.01 0.00 40 24 281 0
29JUN26 150.00 C 0.12 0.12 0.12 0.01 0.00 41 7 666 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 47 0 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 51 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 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 48.38 +0.04 75 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 46.02 +0.18 77 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 43.39 +0.03 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 41.13 +0.25 70 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 38.45 +0.06 59 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 36.33 +0.43 65 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 33.91 +0.52 62 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 31.48 +0.38 59 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 29.09 +0.44 56 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 26.71 +0.51 53 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 24.33 +0.48 50 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 21.98 +0.43 47 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 19.72 +0.32 45 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 17.57 +0.31 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 15.07 -0.12 38 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 13.23 -0.12 38 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 11.54 -0.14 38 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 10.28 +0.04 40 0 10 0
30JUL26 95.00 C 9.80 9.80 8.97 8.74 -0.06 39 30 180 +30
30JUL26 97.50 C 7.36 7.92 7.36 7.38 -0.16 39 63 1,491 +12
30JUL26 100.00 C 7.33 7.33 6.31 6.34 -0.06 39 87 716 -24
30JUL26 102.50 C 5.64 5.64 5.35 5.32 -0.13 39 51 551 +21
30JUL26 105.00 C 0.00 0.00 0.00 4.40 -0.17 39 0 523 0
30JUL26 107.50 C 4.08 4.08 3.87 3.66 -0.16 39 43 681 +9
30JUL26 110.00 C 3.44 3.44 3.44 3.01 -0.14 39 29 383 +29
30JUL26 112.50 C 2.81 2.81 2.81 2.43 -0.15 39 11 43 +3
30JUL26 115.00 C 2.60 2.60 2.44 1.99 -0.13 39 64 162 +10
30JUL26 117.50 C 2.09 2.09 2.09 1.60 -0.10 39 9 510 +9
30JUL26 120.00 C 1.81 1.81 1.81 1.28 -0.11 38 9 220 0
30JUL26 122.50 C 0.00 0.00 0.00 1.02 -0.09 38 0 58 0
30JUL26 125.00 C 1.50 1.50 1.45 0.80 -0.09 38 60 345 -16
30JUL26 127.50 C 0.00 0.00 0.00 0.64 -0.07 38 0 215 0
30JUL26 130.00 C 0.00 0.00 0.00 0.49 -0.06 38 0 845 0
30JUL26 132.50 C 0.00 0.00 0.00 0.39 -0.05 38 0 341 0
30JUL26 135.00 C 0.00 0.00 0.00 0.30 -0.04 38 0 260 0
30JUL26 137.50 C 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
30JUL26 140.00 C 0.80 0.80 0.80 0.18 -0.03 38 1 103 +1
30JUL26 142.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 76 0
30JUL26 145.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30JUL26 155.00 C 0.34 0.34 0.34 0.04 -0.01 39 25 35 +25
28AUG26 50.00 C 0.00 0.00 0.00 48.53 +0.19 70 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 46.08 +0.24 66 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 43.64 +0.28 64 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 41.41 +0.47 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 39.14 +0.60 65 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 36.50 +0.42 58 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 34.23 +0.54 57 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 31.88 +0.67 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 29.50 +0.45 52 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 27.14 +0.42 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 24.86 +0.39 47 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 22.65 +0.32 45 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 20.52 +0.24 43 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 18.49 +0.30 42 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 16.12 -0.08 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 14.39 -0.09 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 12.74 -0.11 39 0 0 0
28AUG26 92.50 C 11.50 11.50 11.50 11.54 +0.01 40 1 1 +1
28AUG26 95.00 C 10.62 10.62 10.62 10.20 +0.06 40 1 133 +1
28AUG26 97.50 C 9.01 9.01 9.01 8.80 -0.11 39 1 569 0
28AUG26 100.00 C 7.90 7.94 7.87 7.73 -0.09 39 200 699 +160
28AUG26 102.50 C 0.00 0.00 0.00 6.71 -0.12 40 0 2,006 0
28AUG26 105.00 C 0.00 0.00 0.00 5.80 -0.12 39 0 164 0
28AUG26 107.50 C 5.26 5.42 5.26 4.98 -0.11 39 35 112 +30
28AUG26 110.00 C 5.36 5.36 4.57 4.25 -0.12 39 3 53 +2
28AUG26 112.50 C 0.00 0.00 0.00 3.63 -0.10 39 0 73 0
28AUG26 115.00 C 0.00 0.00 0.00 3.06 -0.11 39 0 70 0
28AUG26 117.50 C 0.00 0.00 0.00 2.60 -0.09 39 0 560 0
28AUG26 120.00 C 0.00 0.00 0.00 2.18 -0.09 39 0 68 0
28AUG26 122.50 C 0.00 0.00 0.00 1.84 -0.07 39 0 50 0
28AUG26 125.00 C 2.45 2.45 2.45 1.53 -0.07 39 5 14 +5
28AUG26 127.50 C 0.00 0.00 0.00 1.28 -0.06 39 0 39 0
28AUG26 130.00 C 1.98 1.98 1.70 1.06 -0.06 39 6 110 +6
28AUG26 132.50 C 0.00 0.00 0.00 0.88 -0.04 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 0.73 -0.05 39 0 1 0
28AUG26 137.50 C 0.00 0.00 0.00 0.59 -0.04 39 0 30 0
28AUG26 140.00 C 0.00 0.00 0.00 0.49 -0.04 39 0 2 0
28AUG26 142.50 C 0.00 0.00 0.00 0.40 -0.03 39 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 48.61 +0.07 61 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 46.21 +0.08 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.12 +0.48 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.75 +0.45 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.33 +0.49 58 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 36.92 +0.43 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.57 +0.42 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.25 +0.45 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.87 +0.32 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 27.69 +0.34 46 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 25.49 +0.32 45 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.37 +0.28 43 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 21.34 +0.19 43 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 19.43 +0.21 42 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 17.59 +0.24 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 15.43 -0.08 38 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 13.88 -0.09 38 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 12.61 -0.08 39 0 305 0
29SEP26 95.00 C 11.55 11.55 11.53 11.29 -0.05 39 15 3,740 -13
29SEP26 97.50 C 0.00 0.00 0.00 10.07 -0.06 39 0 2,483 0
29SEP26 100.00 C 9.85 9.85 9.85 8.97 -0.06 39 2 3,785 -2
29SEP26 102.50 C 0.00 0.00 0.00 7.95 -0.09 39 0 1,446 0
29SEP26 105.00 C 7.09 7.27 7.09 7.04 -0.10 39 17 6,191 -4
29SEP26 107.50 C 6.66 6.67 6.66 6.15 -0.09 39 30 3,333 0
29SEP26 110.00 C 5.74 5.74 5.74 5.42 -0.09 39 2 1,042 0
29SEP26 112.50 C 0.00 0.00 0.00 4.70 -0.10 39 0 845 0
29SEP26 115.00 C 0.00 0.00 0.00 4.13 -0.08 39 0 1,936 0
29SEP26 117.50 C 0.00 0.00 0.00 3.57 -0.08 39 0 435 0
29SEP26 120.00 C 3.76 3.76 3.76 3.10 -0.07 39 2 2,179 +2
29SEP26 122.50 C 0.00 0.00 0.00 2.69 -0.07 39 0 485 0
29SEP26 125.00 C 0.00 0.00 0.00 2.30 -0.06 39 0 483 0
29SEP26 127.50 C 0.00 0.00 0.00 2.00 -0.06 39 0 1,416 0
29SEP26 130.00 C 2.80 2.80 2.80 1.70 -0.06 39 8 760 0
29SEP26 132.50 C 0.00 0.00 0.00 1.47 -0.05 39 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 1.26 -0.05 39 0 1,091 0
29SEP26 137.50 C 0.00 0.00 0.00 1.07 -0.03 39 0 1,383 0
29SEP26 140.00 C 0.00 0.00 0.00 0.92 -0.04 39 0 116 0
29SEP26 142.50 C 0.00 0.00 0.00 0.78 -0.03 39 0 151 0
29SEP26 145.00 C 1.34 1.34 1.34 0.66 -0.03 39 2 621 -2
29SEP26 147.50 C 0.00 0.00 0.00 0.57 -0.03 39 0 0 0
29SEP26 150.00 C 1.16 1.16 1.16 0.47 -0.03 39 25 48 +25
29SEP26 152.50 C 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 49.47 +0.82 57 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 47.38 +0.31 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.81 +0.08 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.69 +0.56 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.38 +0.46 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.05 +0.40 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.77 +0.35 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.53 +0.31 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.40 +0.30 45 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 29.30 +0.25 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.31 +0.26 43 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 25.38 +0.26 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.55 +0.28 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 21.80 +0.28 41 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 20.14 +0.28 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 18.44 -0.20 40 0 335 0
30DEC26 90.00 C 0.00 0.00 0.00 17.10 +0.30 40 0 677 0
30DEC26 92.50 C 0.00 0.00 0.00 15.68 +0.23 40 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 14.27 -0.02 39 0 2,385 0
30DEC26 97.50 C 12.92 12.92 12.92 13.08 0.00 39 12 619 +12
30DEC26 100.00 C 12.03 12.32 12.03 12.02 +0.02 39 16 1,730 +8
30DEC26 102.50 C 11.14 11.21 11.14 11.00 -0.08 39 200 543 +200
30DEC26 105.00 C 11.15 11.15 11.15 10.02 -0.08 39 30 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 9.14 -0.09 39 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 7.97 -0.39 38 0 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 7.54 -0.08 39 0 243 0
30DEC26 115.00 C 0.00 0.00 0.00 6.84 -0.08 39 0 258 0
30DEC26 117.50 C 7.30 7.30 7.30 6.15 -0.08 39 3 347 0
30DEC26 120.00 C 6.18 6.18 6.18 5.61 -0.07 39 1 847 +1
30DEC26 122.50 C 0.00 0.00 0.00 5.07 -0.08 39 0 277 0
30DEC26 125.00 C 5.80 5.80 5.80 4.54 -0.07 39 1 483 +1
30DEC26 127.50 C 0.00 0.00 0.00 4.13 -0.07 39 0 1,108 0
30DEC26 130.00 C 0.00 0.00 0.00 3.73 -0.07 39 0 5,160 0
30DEC26 132.50 C 0.00 0.00 0.00 3.23 -0.07 38 0 828 0
30DEC26 135.00 C 4.22 4.22 3.80 3.02 -0.05 39 90 219 +85
30DEC26 137.50 C 3.57 3.57 3.57 2.65 -0.05 38 30 139 0
30DEC26 140.00 C 3.27 3.27 3.27 2.36 -0.06 38 30 93 +25
30DEC26 142.50 C 3.15 3.15 3.15 2.12 -0.04 38 30 60 +30
30DEC26 145.00 C 2.83 2.83 2.77 1.98 -0.04 39 63 297 +31
30DEC26 147.50 C 0.00 0.00 0.00 1.72 -0.04 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.52 -0.05 38 0 1 0
30DEC26 152.50 C 2.24 2.24 2.24 1.38 -0.03 38 30 30 +30
30DEC26 155.00 C 2.09 2.16 2.09 1.28 0.00 39 47 58 +47
30MAR27 50.00 C 0.00 0.00 0.00 50.27 +1.13 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 47.96 +0.89 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 45.67 +0.94 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 43.42 +1.13 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.21 +1.12 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.03 +1.09 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.86 0.00 45 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 33.79 -0.03 38 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.80 +0.01 43 0 13 0
30MAR27 72.50 C 0.00 0.00 0.00 30.83 -0.02 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.89 -0.08 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 27.08 -0.06 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 25.45 +0.20 41 0 0 0
30MAR27 82.50 C 22.00 22.00 22.00 23.82 +0.54 41 1 29 -1
30MAR27 85.00 C 0.00 0.00 0.00 22.22 +0.20 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.78 +0.26 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.34 +0.23 40 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 18.03 -0.07 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 16.64 -0.05 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 15.55 +0.02 39 0 22 0
30MAR27 100.00 C 0.00 0.00 0.00 14.47 +0.03 39 0 426 0
30MAR27 102.50 C 0.00 0.00 0.00 12.90 -0.55 38 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 12.41 -0.07 39 0 579 0
30MAR27 107.50 C 0.00 0.00 0.00 11.55 -0.08 39 0 54 0
30MAR27 110.00 C 0.00 0.00 0.00 10.70 -0.08 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 9.85 -0.08 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 9.14 -0.07 39 0 186 0
30MAR27 117.50 C 0.00 0.00 0.00 8.47 -0.07 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 7.79 -0.07 39 0 148 0
30MAR27 122.50 C 0.00 0.00 0.00 7.18 -0.07 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 6.66 -0.07 39 0 17 0
30MAR27 127.50 C 6.80 6.80 6.80 6.14 -0.07 39 4 139 -4
30MAR27 130.00 C 0.00 0.00 0.00 5.62 +0.10 39 0 648 0
30MAR27 132.50 C 5.70 5.70 5.70 5.20 +0.09 39 8 33 +7
30MAR27 135.00 C 0.00 0.00 0.00 4.67 -0.06 38 0 25 0
30MAR27 137.50 C 0.00 0.00 0.00 4.30 -0.05 38 0 14 0
30MAR27 140.00 C 0.00 0.00 0.00 3.92 -0.06 38 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.63 -0.05 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 3.36 -0.05 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.09 -0.04 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.81 -0.05 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 2.59 -0.04 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.40 -0.11 38 0 0 0
TOTAL CALL 7,225 164,780 +1,259
15MAY26 75.00 P 0.00 0.00 0.00 0.01 - 193 0 0 -
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 130 0 16 0
15MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 109 0 4 0
15MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 23 0
15MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 123 0
15MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.08 50 0 310 0
15MAY26 95.00 P 0.18 0.27 0.12 0.12 -0.29 49 192 799 +144
15MAY26 97.50 P 0.38 1.05 0.38 0.70 -0.48 48 162 557 +101
15MAY26 100.00 P 2.08 2.20 2.08 2.20 -0.38 49 35 642 +30
15MAY26 102.50 P 4.28 4.47 3.85 4.35 -0.29 0 118 148 -38
15MAY26 105.00 P 0.00 0.00 0.00 6.93 -0.13 78 0 113 0
15MAY26 107.50 P 0.00 0.00 0.00 9.35 0.00 0 0 10 0
15MAY26 110.00 P 0.00 0.00 0.00 11.85 0.00 0 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 14.35 0.00 0 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 16.85 0.00 0 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 19.35 0.00 0 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 21.85 0.00 0 0 0 0
15MAY26 122.50 P 0.00 0.00 0.00 24.35 0.00 0 0 0 0
15MAY26 125.00 P 0.00 0.00 0.00 26.85 0.00 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
22MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
22MAY26 85.00 P 0.10 0.10 0.10 0.03 -0.03 44 6 16 +6
22MAY26 87.50 P 0.18 0.20 0.18 0.09 -0.06 43 14 63 -2
22MAY26 90.00 P 0.25 0.26 0.25 0.25 -0.12 43 26 72 +25
22MAY26 92.50 P 0.60 0.60 0.54 0.57 -0.19 43 150 185 +150
22MAY26 95.00 P 1.16 1.35 1.04 1.17 -0.24 42 253 361 +159
22MAY26 97.50 P 2.15 2.44 2.08 2.12 -0.28 42 20 222 -4
22MAY26 100.00 P 3.33 3.50 3.16 3.49 -0.31 42 166 281 +47
22MAY26 102.50 P 5.07 5.07 5.00 5.27 -0.28 43 72 166 +26
22MAY26 105.00 P 0.00 0.00 0.00 7.37 -0.19 45 0 6 0
22MAY26 107.50 P 0.00 0.00 0.00 9.74 -0.01 51 0 3 0
22MAY26 110.00 P 0.00 0.00 0.00 11.92 -0.06 43 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 14.37 -0.03 44 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 16.85 -0.23 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 19.35 -0.17 0 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 21.85 -0.15 0 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 24.35 -0.14 0 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 26.85 -0.16 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 399 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 166 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 479 0
28MAY26 75.00 P 0.04 0.04 0.04 0.01 0.00 51 24 501 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,086 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 422 0
28MAY26 82.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 806 0
28MAY26 85.00 P 0.18 0.18 0.16 0.09 -0.06 40 132 827 +60
28MAY26 87.50 P 0.26 0.29 0.26 0.23 -0.09 40 40 1,321 -40
28MAY26 90.00 P 0.50 0.63 0.48 0.51 -0.13 40 50 8,188 -8
28MAY26 92.50 P 1.00 1.03 0.82 0.92 -0.21 39 214 2,070 +49
28MAY26 95.00 P 1.53 1.84 1.43 1.64 -0.23 39 339 3,622 -74
28MAY26 97.50 P 2.62 2.76 2.37 2.65 -0.30 39 243 2,412 -73
28MAY26 100.00 P 3.97 4.18 3.69 4.04 -0.32 39 472 3,654 +178
28MAY26 102.50 P 5.76 5.76 5.30 5.63 -0.37 38 57 1,681 -26
28MAY26 105.00 P 0.00 0.00 0.00 7.69 -0.25 40 0 3,087 0
28MAY26 107.50 P 9.27 9.27 9.27 9.76 -0.30 39 6 832 0
28MAY26 110.00 P 0.00 0.00 0.00 12.03 -0.27 39 0 1,097 0
28MAY26 112.50 P 14.39 14.39 14.39 14.43 -0.06 40 16 383 +16
28MAY26 115.00 P 0.00 0.00 0.00 16.87 -0.21 39 0 23 0
28MAY26 117.50 P 0.00 0.00 0.00 19.35 -0.17 0 0 2 0
28MAY26 120.00 P 0.00 0.00 0.00 21.85 -0.15 0 0 21 0
28MAY26 122.50 P 0.00 0.00 0.00 24.35 -0.14 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 26.85 -0.16 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 29.35 -0.06 0 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 31.85 -0.08 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 34.35 -0.08 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 36.85 0.00 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 39.35 -0.08 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 41.85 -0.09 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 44.35 0.00 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 46.85 -0.03 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 49.35 -0.04 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 51.85 -0.07 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 54.35 -0.03 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 56.85 -0.09 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 191 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 788 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 385 0
29JUN26 60.00 P 0.06 0.06 0.06 0.01 0.00 49 10 1,185 +10
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 41 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 436 0
29JUN26 72.50 P 0.25 0.25 0.25 0.07 -0.01 39 1 646 0
29JUN26 75.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 1,227 0
29JUN26 77.50 P 0.00 0.00 0.00 0.23 -0.03 39 0 721 0
29JUN26 80.00 P 0.59 0.64 0.59 0.40 -0.04 39 8 8,637 0
29JUN26 82.50 P 0.72 0.86 0.72 0.65 -0.07 39 60 1,247 +30
29JUN26 85.00 P 1.17 1.17 1.05 1.02 -0.09 39 22 5,372 -12
29JUN26 87.50 P 1.42 1.55 1.42 1.52 -0.10 39 2 2,095 0
29JUN26 90.00 P 1.78 2.30 1.78 2.13 -0.10 39 207 10,581 -139
29JUN26 92.50 P 2.54 2.92 2.54 2.89 -0.13 38 101 9,996 +11
29JUN26 95.00 P 3.45 4.03 3.45 3.87 -0.12 38 66 4,412 -18
29JUN26 97.50 P 4.38 5.04 4.38 5.05 -0.16 38 133 3,049 -19
29JUN26 100.00 P 5.86 6.75 5.86 6.44 -0.13 38 227 11,355 -17
29JUN26 102.50 P 7.79 8.07 7.79 7.99 -0.20 38 187 2,010 -70
29JUN26 105.00 P 0.00 0.00 0.00 9.72 -0.23 38 0 1,760 0
29JUN26 107.50 P 11.50 11.50 11.50 11.70 -0.16 39 1 1,478 0
29JUN26 110.00 P 0.00 0.00 0.00 13.74 -0.14 40 0 668 0
29JUN26 112.50 P 0.00 0.00 0.00 15.55 -0.45 37 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 18.09 -0.10 41 0 508 0
29JUN26 117.50 P 0.00 0.00 0.00 20.35 -0.09 42 0 471 0
29JUN26 120.00 P 22.50 22.50 22.50 22.47 -0.27 39 3 1,287 +3
29JUN26 122.50 P 0.00 0.00 0.00 24.48 -0.76 0 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 27.22 -0.39 39 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 29.61 -0.41 37 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.03 -0.36 33 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 34.48 -0.35 0 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.89 -0.38 0 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.51 -0.31 38 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.00 -0.27 39 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 44.49 -0.20 40 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 46.98 -0.16 40 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.37 -0.20 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.85 -0.07 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 54.39 +0.01 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.95 +0.01 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.45 +0.02 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.94 +0.01 38 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.43 +0.01 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.93 +0.01 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.42 +0.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.92 +0.01 42 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.41 +0.05 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.91 +0.01 44 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.40 +0.05 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.90 +0.01 46 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.39 +0.01 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.89 +0.01 48 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 48 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 41 0 41 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 0.00 39 0 23 0
30JUL26 65.00 P 0.26 0.28 0.26 0.05 -0.01 38 40 57 +40
30JUL26 67.50 P 0.00 0.00 0.00 0.09 -0.02 38 0 4 0
30JUL26 70.00 P 0.43 0.43 0.43 0.16 -0.02 38 1 18 +1
30JUL26 72.50 P 0.00 0.00 0.00 0.27 -0.03 38 0 3 0
30JUL26 75.00 P 0.00 0.00 0.00 0.43 -0.05 38 0 1 0
30JUL26 77.50 P 0.00 0.00 0.00 0.67 -0.06 38 0 106 0
30JUL26 80.00 P 1.15 1.15 1.12 0.98 -0.08 38 12 199 -8
30JUL26 82.50 P 1.46 1.46 1.46 1.40 -0.10 38 30 308 +30
30JUL26 85.00 P 1.91 1.93 1.91 1.93 -0.10 39 26 649 +25
30JUL26 87.50 P 2.20 2.52 2.20 2.54 -0.09 38 14 5,398 +6
30JUL26 90.00 P 2.95 3.31 2.95 3.26 -0.09 38 24 411 +20
30JUL26 92.50 P 4.07 4.12 4.07 4.15 -0.12 37 74 372 -8
30JUL26 95.00 P 0.00 0.00 0.00 5.20 -0.11 37 0 301 0
30JUL26 97.50 P 6.25 6.44 6.18 6.41 -0.16 37 232 1,957 +74
30JUL26 100.00 P 8.05 8.05 7.49 7.81 -0.17 38 169 1,238 0
30JUL26 102.50 P 9.37 9.71 9.37 9.37 -0.12 38 48 1,037 0
30JUL26 105.00 P 0.00 0.00 0.00 10.97 -0.20 38 0 868 0
30JUL26 107.50 P 0.00 0.00 0.00 12.78 -0.21 38 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 14.69 -0.13 38 0 428 0
30JUL26 112.50 P 16.88 17.00 16.60 17.14 +0.07 41 4 80 +1
30JUL26 115.00 P 0.00 0.00 0.00 18.70 -0.39 38 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 20.83 -0.42 38 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 23.02 -0.47 38 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 25.26 -0.40 38 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 27.53 -0.47 37 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 29.85 -0.52 36 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 32.18 -0.56 34 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 34.54 -0.57 31 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 36.96 -0.52 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 39.51 -0.43 32 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 42.07 -0.20 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 44.54 -0.20 38 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 47.01 -0.13 38 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 49.49 -0.08 38 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 51.98 -0.06 38 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 54.47 -0.14 39 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 56.95 -0.04 36 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 0.02 +0.01 41 0 0 0
28AUG26 57.50 P 0.22 0.23 0.22 0.03 0.00 39 16 16 +16
28AUG26 60.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 3 0
28AUG26 62.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 3 0
28AUG26 67.50 P 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.58 -0.04 39 0 1 0
28AUG26 75.00 P 1.04 1.06 1.04 0.86 -0.04 39 60 92 +60
28AUG26 77.50 P 0.00 0.00 0.00 1.20 -0.06 39 0 73 0
28AUG26 80.00 P 0.00 0.00 0.00 1.64 -0.07 39 0 174 0
28AUG26 82.50 P 2.21 2.21 2.21 2.16 -0.08 39 30 325 +30
28AUG26 85.00 P 0.00 0.00 0.00 2.76 -0.08 39 0 457 0
28AUG26 87.50 P 3.35 3.35 3.35 3.44 -0.09 38 1 801 0
28AUG26 90.00 P 4.13 4.13 4.13 4.29 -0.05 38 30 714 0
28AUG26 92.50 P 0.00 0.00 0.00 5.21 -0.11 38 0 710 0
28AUG26 95.00 P 0.00 0.00 0.00 6.30 -0.12 38 0 789 0
28AUG26 97.50 P 7.45 7.45 7.33 7.56 -0.15 38 330 1,000 +289
28AUG26 100.00 P 8.80 8.80 8.80 8.94 -0.14 38 1 1,025 -1
28AUG26 102.50 P 0.00 0.00 0.00 10.51 -0.09 38 0 1,851 0
28AUG26 105.00 P 11.81 12.49 11.81 12.12 -0.14 38 171 488 +171
28AUG26 107.50 P 0.00 0.00 0.00 13.84 -0.18 38 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 15.69 -0.19 39 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 17.61 -0.37 39 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 19.54 -0.46 38 0 29 0
28AUG26 117.50 P 0.00 0.00 0.00 21.59 -0.43 38 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 23.72 -0.42 39 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 25.88 -0.41 38 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 28.09 -0.42 38 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 30.32 -0.42 38 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 32.61 -0.46 38 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 34.92 -0.51 37 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 37.25 -0.43 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 39.61 -0.51 34 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 42.07 -0.43 34 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 44.54 -0.30 34 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 47.11 -0.19 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 49.57 -0.19 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 52.03 -0.26 38 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 54.51 -0.23 39 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 56.99 -0.23 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
29SEP26 55.00 P 0.33 0.33 0.30 0.04 -0.01 39 48 39 -6
29SEP26 57.50 P 0.00 0.00 0.00 0.08 0.00 39 0 29 0
29SEP26 60.00 P 0.46 0.46 0.45 0.13 0.00 39 120 139 +105
29SEP26 62.50 P 0.00 0.00 0.00 0.21 -0.01 39 60 220 +60
29SEP26 65.00 P 0.68 0.68 0.68 0.32 -0.02 39 30 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.48 -0.02 39 60 158 +36
29SEP26 70.00 P 0.00 0.00 0.00 0.68 -0.03 39 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.96 -0.04 39 0 3,272 0
29SEP26 75.00 P 0.00 0.00 0.00 1.32 -0.04 39 0 1,690 0
29SEP26 77.50 P 0.00 0.00 0.00 1.75 -0.05 39 0 533 0
29SEP26 80.00 P 0.00 0.00 0.00 2.28 -0.05 39 0 1,739 0
29SEP26 82.50 P 0.00 0.00 0.00 2.92 -0.05 39 0 1,719 0
29SEP26 85.00 P 3.55 3.55 3.55 3.55 -0.07 39 60 3,831 -60
29SEP26 87.50 P 4.23 4.33 4.23 4.33 -0.06 38 34 2,563 -6
29SEP26 90.00 P 5.20 5.20 5.20 5.20 -0.07 38 7 4,167 -7
29SEP26 92.50 P 0.00 0.00 0.00 6.16 -0.12 38 0 1,632 0
29SEP26 95.00 P 0.00 0.00 0.00 7.33 -0.08 38 0 12,508 0
29SEP26 97.50 P 0.00 0.00 0.00 8.57 -0.16 38 0 2,860 0
29SEP26 100.00 P 0.00 0.00 0.00 9.95 -0.12 38 0 5,869 0
29SEP26 102.50 P 0.00 0.00 0.00 11.46 -0.13 38 0 2,460 0
29SEP26 105.00 P 0.00 0.00 0.00 13.08 -0.13 38 0 1,569 0
29SEP26 107.50 P 14.64 14.64 14.64 14.73 -0.21 38 1 2,543 -1
29SEP26 110.00 P 15.50 15.50 15.50 16.60 -0.15 38 1 361 -1
29SEP26 112.50 P 0.00 0.00 0.00 18.51 -0.14 39 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 20.27 -0.43 38 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 22.29 -0.47 38 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 24.56 -0.25 39 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 26.48 -0.47 38 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 28.62 -0.44 38 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 31.02 -0.19 39 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 33.04 -0.37 38 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 35.30 -0.43 37 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 37.58 -0.40 37 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.26 -0.10 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.23 -0.48 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.60 -0.55 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.11 -0.28 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 49.57 -0.27 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 52.03 -0.31 35 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 54.51 -0.25 36 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 57.04 -0.18 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 441 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.02 38 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 0.69 -0.04 38 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.97 -0.02 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.26 -0.03 39 0 21 0
30DEC26 70.00 P 1.63 1.63 1.63 1.67 -0.03 39 2 75 +2
30DEC26 72.50 P 0.00 0.00 0.00 2.11 -0.04 39 0 104 0
30DEC26 75.00 P 0.00 0.00 0.00 2.65 -0.04 39 0 404 0
30DEC26 77.50 P 0.00 0.00 0.00 3.27 +0.02 39 0 646 0
30DEC26 80.00 P 0.00 0.00 0.00 3.94 -0.08 39 0 394 0
30DEC26 82.50 P 0.00 0.00 0.00 4.63 -0.08 38 0 315 0
30DEC26 85.00 P 5.37 5.37 5.37 5.42 -0.11 38 60 1,232 +30
30DEC26 87.50 P 0.00 0.00 0.00 6.31 -0.08 38 0 861 0
30DEC26 90.00 P 7.19 7.19 7.19 7.29 -0.10 38 35 3,022 +30
30DEC26 92.50 P 0.00 0.00 0.00 8.38 -0.10 38 0 2,716 0
30DEC26 95.00 P 0.00 0.00 0.00 9.56 -0.11 37 0 2,638 0
30DEC26 97.50 P 10.70 10.73 10.47 11.21 +0.25 39 319 1,180 +233
30DEC26 100.00 P 0.00 0.00 0.00 12.21 -0.14 37 0 1,309 0
30DEC26 102.50 P 0.00 0.00 0.00 13.60 -0.23 37 0 127 0
30DEC26 105.00 P 0.00 0.00 0.00 15.27 -0.27 38 0 827 0
30DEC26 107.50 P 0.00 0.00 0.00 16.94 -0.29 38 0 48 0
30DEC26 110.00 P 17.78 18.70 17.78 18.68 -0.23 38 154 2,156 +106
30DEC26 112.50 P 0.00 0.00 0.00 20.39 -0.40 38 0 15 0
30DEC26 115.00 P 22.10 22.10 22.10 22.25 -0.42 38 1 178 +1
30DEC26 117.50 P 0.00 0.00 0.00 24.17 -0.41 38 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 26.13 -0.38 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 28.10 -0.50 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 30.19 -0.46 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.26 -0.48 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.51 -0.32 39 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 36.55 -0.46 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 38.84 -0.31 39 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 40.99 -1.30 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 43.22 -1.39 38 0 3 0
30DEC26 142.50 P 45.84 45.84 45.13 45.56 -0.50 38 109 1,173 +79
30DEC26 145.00 P 0.00 0.00 0.00 47.75 -1.42 37 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 50.01 -1.55 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 52.37 -0.46 36 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 54.68 -0.51 35 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.18 -0.39 36 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.76 +0.01 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.01 +0.01 38 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 1.31 +0.02 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.69 -0.03 38 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 2.11 -0.03 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.63 +0.04 39 0 239 0
30MAR27 72.50 P 0.00 0.00 0.00 3.18 -0.04 39 0 103 0
30MAR27 75.00 P 0.00 0.00 0.00 3.86 -0.04 39 0 93 0
30MAR27 77.50 P 0.00 0.00 0.00 4.52 -0.10 39 0 164 0
30MAR27 80.00 P 0.00 0.00 0.00 5.25 -0.04 38 0 501 0
30MAR27 82.50 P 0.00 0.00 0.00 5.98 -0.11 38 0 195 0
30MAR27 85.00 P 6.88 6.88 6.88 6.84 -0.12 38 40 267 +39
30MAR27 87.50 P 0.00 0.00 0.00 7.83 -0.08 37 0 132 0
30MAR27 90.00 P 8.90 8.90 8.88 8.86 -0.16 37 2 133 0
30MAR27 92.50 P 0.00 0.00 0.00 10.05 -0.10 37 0 117 0
30MAR27 95.00 P 0.00 0.00 0.00 11.24 -0.15 37 0 225 0
30MAR27 97.50 P 0.00 0.00 0.00 12.49 -0.05 37 0 84 0
30MAR27 100.00 P 0.00 0.00 0.00 13.92 -0.13 37 0 61 0
30MAR27 102.50 P 0.00 0.00 0.00 15.38 -0.06 37 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 17.02 -0.07 38 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 18.65 -0.09 38 0 57 0
30MAR27 110.00 P 0.00 0.00 0.00 20.30 -0.15 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 21.92 -0.35 37 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 23.74 -0.36 37 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 25.59 -0.38 37 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.49 -0.39 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 29.48 -0.35 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.42 -0.42 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 33.44 -0.42 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.17 -0.75 37 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 37.58 -0.44 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.80 -0.34 38 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 41.84 -0.46 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.91 -0.70 37 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 46.22 -0.42 37 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 48.44 -0.73 37 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 50.87 -0.69 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 52.82 -0.40 36 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 55.40 -0.14 37 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 57.70 -0.10 37 0 0 0
TOTAL PUT 6,291 212,503 +1,891
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$ 28.76
28MAY26 18.50 C 0.00 0.00 0.00 10.28 +0.14 76 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.78 +0.02 69 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.28 +0.02 62 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.78 +0.13 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.78 +0.01 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.78 +0.02 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.78 +0.14 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.79 +0.13 39 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 3.81 +0.12 38 0 0 0
28MAY26 26.00 C 2.60 3.00 2.55 2.95 +0.18 46 3 13 +1
28MAY26 27.00 C 0.00 0.00 0.00 2.01 +0.05 38 0 115 0
28MAY26 28.00 C 1.59 1.59 1.20 1.33 +0.09 39 12 248 0
28MAY26 29.00 C 1.40 1.40 0.61 0.74 -0.01 37 27 490 -7
28MAY26 30.00 C 0.49 0.49 0.41 0.41 0.00 38 13 378 +1
28MAY26 31.00 C 0.24 0.24 0.14 0.19 -0.02 38 46 617 -24
28MAY26 32.00 C 0.00 0.00 0.00 0.09 0.00 39 0 160 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 227 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 43 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 53 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 10.31 +0.11 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.81 +0.05 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.29 +0.03 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.82 +0.17 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.85 +0.08 51 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 6.90 +0.12 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.93 +0.12 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.04 +0.13 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.08 +0.11 40 0 0 0
29JUN26 26.00 C 3.20 3.20 3.20 3.35 +0.16 42 1 86 0
29JUN26 27.00 C 0.00 0.00 0.00 2.59 +0.08 40 0 144 0
29JUN26 28.00 C 0.00 0.00 0.00 2.02 +0.08 41 0 303 0
29JUN26 29.00 C 1.47 1.47 1.47 1.53 +0.09 41 1 430 0
29JUN26 30.00 C 1.12 1.17 1.10 1.11 +0.07 40 8 485 +8
29JUN26 31.00 C 0.00 0.00 0.00 0.80 +0.05 40 0 572 0
29JUN26 32.00 C 0.00 0.00 0.00 0.56 +0.04 40 0 500 0
29JUN26 33.00 C 0.00 0.00 0.00 0.39 +0.02 40 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 1,051 0
29JUN26 35.00 C 0.19 0.19 0.18 0.17 0.00 40 39 109 +24
29JUN26 36.00 C 0.15 0.15 0.12 0.11 0.00 40 75 137 +74
29JUN26 37.00 C 0.08 0.08 0.08 0.07 0.00 40 30 165 +15
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 68 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 10.31 +0.11 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.81 +0.05 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.35 +0.09 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.82 +0.03 41 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.90 +0.11 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.92 -0.03 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.04 +0.01 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.23 +0.04 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.49 +0.07 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.71 +0.10 41 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 3.12 +0.13 42 0 90 0
30JUL26 28.00 C 2.45 2.48 2.45 2.53 +0.08 41 24 155 +24
30JUL26 29.00 C 2.17 2.17 1.98 2.06 +0.08 41 27 176 +12
30JUL26 30.00 C 1.58 1.58 1.58 1.69 +0.12 42 12 435 0
30JUL26 31.00 C 0.00 0.00 0.00 1.28 +0.05 40 0 529 0
30JUL26 32.00 C 0.97 0.97 0.97 1.01 +0.05 41 3 460 0
30JUL26 33.00 C 0.00 0.00 0.00 0.78 +0.02 41 0 165 0
30JUL26 34.00 C 0.00 0.00 0.00 0.61 +0.02 41 0 138 0
30JUL26 35.00 C 0.00 0.00 0.00 0.46 0.00 41 0 677 0
30JUL26 36.00 C 0.00 0.00 0.00 0.36 +0.01 41 0 7 0
30JUL26 37.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 10.44 +0.12 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.87 +0.02 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.41 +0.04 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.93 +0.04 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.04 +0.04 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.19 +0.01 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.32 +0.04 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.56 +0.06 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.84 +0.06 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.15 +0.04 43 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 3.57 +0.12 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.03 +0.09 43 0 65 0
28AUG26 29.00 C 2.47 2.47 2.47 2.55 +0.10 42 10 2,030 +10
28AUG26 30.00 C 0.00 0.00 0.00 2.10 +0.05 42 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 1.76 +0.04 42 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 1.45 +0.04 42 0 31 0
28AUG26 33.00 C 0.00 0.00 0.00 1.19 +0.03 42 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.99 +0.02 42 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
28AUG26 36.00 C 0.65 0.65 0.65 0.66 +0.02 43 10 11 +10
28AUG26 37.00 C 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.43 +0.02 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.49 +0.17 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.10 +0.25 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.63 +0.23 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.12 +0.06 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.25 +0.17 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.42 +0.06 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.63 +0.06 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.88 0.00 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.20 +0.01 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.58 +0.03 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.00 +0.03 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.44 +0.06 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.99 +0.07 43 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.58 +0.07 43 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 2.20 +0.06 43 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.90 +0.07 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.62 +0.05 43 0 125 0
29SEP26 34.00 C 0.00 0.00 0.00 1.40 +0.04 44 0 125 0
29SEP26 35.00 C 0.00 0.00 0.00 1.19 +0.03 44 0 59 0
29SEP26 36.00 C 0.00 0.00 0.00 1.01 +0.03 44 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.82 +0.02 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.71 +0.02 43 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.60 +0.02 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.50 +0.02 43 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.42 +0.02 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 +0.01 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.29 +0.01 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 0.00 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 0.00 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 0.00 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 0.00 44 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 0.00 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 10.90 +0.17 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.48 +0.18 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.04 +0.16 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.65 +0.17 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.84 +0.03 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.10 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.39 0.00 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.72 0.00 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.11 +0.02 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.53 +0.01 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.99 0.00 44 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 4.52 +0.12 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 +0.08 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.62 +0.05 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.25 +0.05 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.93 +0.07 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.63 +0.06 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 2.38 +0.07 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.13 +0.07 45 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 1.90 +0.05 44 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 1.70 +0.06 44 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.50 +0.05 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.34 +0.04 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.19 +0.05 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.02 0.00 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.91 0.00 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 +0.03 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 +0.02 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 +0.03 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 11.34 +0.19 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.94 +0.06 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.54 +0.17 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 10.05 +0.06 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.41 +0.15 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.71 +0.01 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.04 0.00 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.43 +0.02 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.83 +0.01 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.29 +0.02 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.78 +0.01 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.31 +0.10 45 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 4.89 +0.13 45 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.43 +0.06 44 0 512 0
30MAR27 31.00 C 0.00 0.00 0.00 4.06 +0.05 44 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.72 +0.04 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.43 +0.08 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.12 +0.05 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.86 +0.04 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.63 +0.04 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.40 +0.04 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.20 +0.04 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.01 +0.05 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.82 +0.04 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.62 -0.02 44 0 3 0
TOTAL CALL 341 16,145 +148
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 102 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 266 0
28MAY26 24.00 P 0.05 0.05 0.04 0.01 -0.01 42 17 237 -17
28MAY26 25.00 P 0.09 0.09 0.09 0.03 -0.02 40 1 258 0
28MAY26 26.00 P 0.19 0.19 0.13 0.09 -0.04 39 77 741 +71
28MAY26 27.00 P 0.36 0.38 0.25 0.23 -0.09 38 47 316 +46
28MAY26 28.00 P 0.56 0.75 0.50 0.53 -0.12 39 80 408 +65
28MAY26 29.00 P 0.95 0.95 0.95 0.95 -0.20 37 1 103 -1
28MAY26 30.00 P 1.56 1.56 1.56 1.62 -0.16 38 5 184 0
28MAY26 31.00 P 0.00 0.00 0.00 2.41 -0.16 38 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 3.30 -0.16 38 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 4.25 -0.15 36 0 32 0
28MAY26 34.00 P 0.00 0.00 0.00 5.31 -0.16 55 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.32 -0.06 64 0 7 0
28MAY26 36.00 P 0.00 0.00 0.00 7.31 -0.07 69 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.31 -0.07 76 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.32 -0.06 84 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.31 -0.07 88 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.31 -0.07 94 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.31 -0.08 100 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.30 -0.09 103 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.30 -0.08 108 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 37 0
29JUN26 23.00 P 0.19 0.19 0.19 0.11 -0.01 41 2 91 -2
29JUN26 24.00 P 0.00 0.00 0.00 0.20 -0.02 40 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 0.36 -0.03 40 0 906 0
29JUN26 26.00 P 0.64 0.64 0.64 0.60 -0.03 41 2 214 0
29JUN26 27.00 P 1.05 1.05 0.90 0.90 -0.08 40 6 1,421 +5
29JUN26 28.00 P 1.32 1.32 1.28 1.33 -0.09 40 3 286 0
29JUN26 29.00 P 0.00 0.00 0.00 1.80 -0.16 39 0 514 0
29JUN26 30.00 P 0.00 0.00 0.00 2.42 -0.10 40 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.12 -0.10 40 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 3.89 -0.11 40 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 4.71 -0.13 40 0 1,025 0
29JUN26 34.00 P 0.00 0.00 0.00 5.58 -0.11 39 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 6.52 -0.12 41 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 7.44 -0.10 39 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.41 -0.14 40 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.40 -0.18 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.37 -0.16 41 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.36 -0.19 42 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 12.35 -0.19 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.33 -0.20 0 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.33 -0.18 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.35 -0.17 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.33 -0.18 37 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.34 -0.16 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.33 -0.20 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.31 -0.18 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.29 -0.21 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.30 -0.21 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 23.80 -0.17 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.31 -0.16 52 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 28.80 -0.18 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 0.00 42 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 264 0
30JUL26 22.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.30 -0.02 41 0 131 0
30JUL26 24.00 P 0.00 0.00 0.00 0.47 -0.03 41 0 778 0
30JUL26 25.00 P 0.00 0.00 0.00 0.71 -0.04 41 0 144 0
30JUL26 26.00 P 0.00 0.00 0.00 1.01 -0.05 41 0 114 0
30JUL26 27.00 P 0.00 0.00 0.00 1.39 -0.05 42 0 187 0
30JUL26 28.00 P 0.00 0.00 0.00 1.82 -0.09 41 0 193 0
30JUL26 29.00 P 0.00 0.00 0.00 2.31 -0.10 41 0 357 0
30JUL26 30.00 P 3.06 3.06 3.06 2.88 -0.15 40 15 60 +15
30JUL26 31.00 P 0.00 0.00 0.00 3.55 -0.12 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.29 -0.07 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.06 -0.08 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.90 -0.05 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.76 -0.05 41 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 7.68 +0.03 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.62 +0.01 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.50 -0.08 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.14 0.00 43 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 20 0
28AUG26 22.00 P 0.00 0.00 0.00 0.35 -0.02 42 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.75 -0.04 43 0 0 0
28AUG26 25.00 P 1.10 1.10 1.10 1.04 -0.04 43 4 65 +4
28AUG26 26.00 P 0.00 0.00 0.00 1.37 -0.06 43 0 76 0
28AUG26 27.00 P 0.00 0.00 0.00 1.76 -0.08 42 0 60 0
28AUG26 28.00 P 0.00 0.00 0.00 2.21 -0.08 42 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 2.73 -0.09 42 0 2,010 0
28AUG26 30.00 P 0.00 0.00 0.00 3.31 -0.12 42 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 3.93 -0.17 41 0 7 0
28AUG26 32.00 P 0.00 0.00 0.00 4.66 -0.05 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.41 -0.06 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.19 -0.07 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.03 -0.06 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.89 -0.03 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.77 -0.02 43 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.65 -0.06 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.39 -0.02 44 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 -0.02 44 0 9 0
29SEP26 23.00 P 0.82 0.82 0.82 0.77 -0.03 44 1 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.05 -0.03 44 0 28 0
29SEP26 25.00 P 1.42 1.42 1.42 1.34 -0.08 43 1 145 +1
29SEP26 26.00 P 0.00 0.00 0.00 1.72 -0.06 43 0 134 0
29SEP26 27.00 P 0.00 0.00 0.00 2.13 -0.07 43 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 2.60 -0.09 43 0 863 0
29SEP26 29.00 P 3.05 3.19 3.05 3.15 -0.07 43 2 20 0
29SEP26 30.00 P 0.00 0.00 0.00 3.69 -0.11 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.36 -0.09 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.04 -0.09 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 5.77 -0.02 43 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 6.53 -0.01 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.33 -0.02 43 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 8.15 -0.02 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.02 +0.01 44 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 9.87 -0.02 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 10.74 -0.18 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.68 -0.15 44 0 27 0
29SEP26 41.00 P 0.00 0.00 0.00 12.58 -0.18 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 13.52 -0.18 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 14.50 -0.16 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.44 -0.18 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.35 -0.25 37 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 17.34 -0.24 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.33 -0.24 36 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.31 -0.25 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.29 -0.26 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.30 -0.22 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 23.82 -0.21 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.31 -0.21 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.80 -0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 0.00 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 -0.01 44 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 0.00 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 -0.02 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 -0.02 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.35 -0.06 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 -0.05 44 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.06 -0.04 44 0 33 0
30DEC26 26.00 P 0.00 0.00 0.00 2.46 -0.07 43 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 2.92 -0.07 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.40 -0.09 43 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 3.97 -0.05 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.51 -0.11 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 5.17 -0.09 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 5.81 -0.12 43 0 340 0
30DEC26 33.00 P 6.51 6.51 6.44 6.54 -0.13 44 27 353 0
30DEC26 34.00 P 0.00 0.00 0.00 7.29 -0.01 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.03 -0.02 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.83 0.00 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 9.63 -0.01 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.45 -0.01 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.30 0.00 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.18 +0.03 45 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.02 -0.01 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.92 -0.13 44 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 14.82 -0.14 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 15.65 -0.22 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 16.64 -0.16 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 -0.01 44 0 13 0
30MAR27 19.00 P 0.00 0.00 0.00 0.75 -0.02 44 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.86 -0.02 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 0.98 -0.02 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.23 -0.02 44 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.50 -0.06 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.82 -0.06 44 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.17 -0.06 43 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 2.57 -0.05 43 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 3.03 0.00 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 3.49 -0.07 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.96 -0.07 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.51 -0.12 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.11 -0.11 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 5.77 -0.07 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.43 -0.06 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.08 -0.13 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.82 -0.01 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.56 0.00 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.33 0.00 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.11 0.00 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.91 +0.01 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.71 -0.01 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.56 +0.01 44 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 13.38 -0.01 43 0 2 0
TOTAL PUT 291 21,137 +187
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$ 686.00
15MAY26 520.00 C 0.00 0.00 0.00 166.04 +12.97 151 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 156.04 +12.96 139 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 146.04 +12.96 126 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 136.04 +12.96 113 0 0 0
15MAY26 560.00 C 0.00 0.00 0.00 126.04 +12.96 93 0 0 0
15MAY26 570.00 C 0.00 0.00 0.00 116.04 +12.96 0 0 0 0
15MAY26 580.00 C 0.00 0.00 0.00 106.04 +12.96 0 0 0 0
15MAY26 590.00 C 0.00 0.00 0.00 96.04 +12.95 0 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 86.04 +12.92 0 0 7 0
15MAY26 610.00 C 0.00 0.00 0.00 76.04 +12.85 0 0 0 0
15MAY26 620.00 C 0.00 0.00 0.00 66.05 +12.67 62 0 6 0
15MAY26 630.00 C 0.00 0.00 0.00 56.09 +12.25 65 0 87 0
15MAY26 640.00 C 60.00 60.00 60.00 46.21 +11.45 64 1 42 -1
15MAY26 650.00 C 40.00 50.00 35.00 36.57 +10.72 64 32 90 -27
15MAY26 660.00 C 36.00 36.00 36.00 27.47 +8.78 64 2 739 0
15MAY26 670.00 C 30.00 34.00 20.00 18.73 +5.90 59 99 183 -36
15MAY26 680.00 C 25.00 30.00 10.50 12.16 +3.84 61 15 113 -4
15MAY26 690.00 C 19.00 19.00 6.80 7.20 +1.93 62 38 122 -12
15MAY26 700.00 C 15.00 15.00 3.50 3.85 +0.87 63 388 443 +242
15MAY26 710.00 C 10.00 10.00 2.07 1.96 +0.39 65 301 184 -51
15MAY26 720.00 C 5.00 5.50 1.50 0.84 +0.07 65 165 113 -126
15MAY26 730.00 C 3.62 4.50 1.08 0.31 -0.04 64 64 56 +55
15MAY26 740.00 C 2.90 2.90 0.97 0.10 -0.05 64 9 6 0
15MAY26 750.00 C 1.50 2.12 0.95 0.03 -0.03 64 67 60 +60
15MAY26 760.00 C 1.47 1.47 0.21 0.01 -0.01 65 70 45 +45
22MAY26 560.00 C 0.00 0.00 0.00 126.40 +12.86 53 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 116.48 +12.78 53 0 0 0
22MAY26 580.00 C 0.00 0.00 0.00 106.63 +12.65 53 0 0 0
22MAY26 590.00 C 0.00 0.00 0.00 96.87 +12.45 53 0 0 0
22MAY26 600.00 C 0.00 0.00 0.00 87.27 +12.18 53 0 0 0
22MAY26 610.00 C 0.00 0.00 0.00 77.87 +11.80 53 0 0 0
22MAY26 620.00 C 0.00 0.00 0.00 68.77 +11.32 53 0 0 0
22MAY26 630.00 C 0.00 0.00 0.00 60.04 +10.72 53 0 0 0
22MAY26 640.00 C 0.00 0.00 0.00 51.77 +10.00 53 0 15 0
22MAY26 650.00 C 0.00 0.00 0.00 44.06 +9.19 53 0 18 0
22MAY26 660.00 C 40.75 40.75 39.11 36.97 +8.13 53 10 429 +10
22MAY26 670.00 C 32.97 32.97 32.97 29.65 +7.14 51 2 207 0
22MAY26 680.00 C 25.02 25.02 23.20 24.14 +5.10 51 17 27 -13
22MAY26 690.00 C 27.00 27.00 20.00 19.56 +4.64 52 75 239 +20
22MAY26 700.00 C 18.30 18.30 15.00 15.25 +3.75 52 5 729 +1
22MAY26 710.00 C 22.00 22.00 14.50 12.56 +3.85 54 64 68 -38
22MAY26 720.00 C 12.67 13.23 12.67 9.58 +3.09 54 24 47 -23
22MAY26 730.00 C 8.70 8.70 7.94 7.19 +2.44 54 11 58 +10
22MAY26 740.00 C 8.44 8.44 6.50 5.30 +1.88 53 40 73 +39
22MAY26 750.00 C 9.03 9.03 5.20 3.85 +1.42 53 98 163 +67
22MAY26 760.00 C 7.65 7.65 4.30 2.75 - 53 63 63 -
28MAY26 360.00 C 0.00 0.00 0.00 326.36 +12.98 85 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 316.37 +12.97 82 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 306.38 +12.97 79 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 296.39 +12.97 75 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 286.40 +12.97 72 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 276.41 +12.97 69 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 266.42 +12.97 66 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 256.43 +12.97 63 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 246.44 +12.97 60 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 236.45 +12.97 57 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 226.46 +12.97 55 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 216.47 +12.97 52 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 206.48 +12.96 49 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 196.49 +12.96 46 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 186.51 +12.96 50 0 2 0
28MAY26 510.00 C 0.00 0.00 0.00 176.53 +12.94 50 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 166.56 +12.92 50 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 156.61 +12.90 50 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 146.69 +12.85 50 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 136.82 +12.79 50 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 127.01 +12.69 50 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 117.29 +12.54 50 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 107.71 +12.35 50 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 98.31 +12.09 50 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 87.27 +11.36 38 0 1,077 0
28MAY26 610.00 C 0.00 0.00 0.00 80.25 +11.38 50 0 336 0
28MAY26 620.00 C 81.80 81.80 81.80 71.70 +12.73 50 23 696 -22
28MAY26 630.00 C 65.00 72.00 65.00 63.55 +10.36 50 8 229 -7
28MAY26 640.00 C 58.89 65.00 58.89 55.86 +9.75 50 3 736 -2
28MAY26 650.00 C 55.52 57.80 55.52 48.67 +10.26 50 19 347 -18
28MAY26 660.00 C 44.00 56.89 42.00 42.03 +8.71 50 41 1,610 -9
28MAY26 670.00 C 40.00 48.00 31.80 34.88 +6.88 48 88 1,050 -35
28MAY26 680.00 C 28.00 36.00 28.00 29.56 +5.82 48 46 898 0
28MAY26 690.00 C 37.00 37.00 23.93 24.81 +4.73 49 119 801 -55
28MAY26 700.00 C 28.00 34.00 20.00 20.62 +4.23 49 203 2,719 -11
28MAY26 710.00 C 28.00 28.00 28.00 17.30 +4.05 50 1 1,522 -1
28MAY26 720.00 C 22.00 24.00 15.97 14.25 +3.65 50 553 1,254 +230
28MAY26 730.00 C 18.14 20.00 12.15 11.85 +3.46 51 131 642 +2
28MAY26 740.00 C 17.12 17.12 10.48 9.47 +2.89 51 24 319 +15
28MAY26 750.00 C 13.50 15.00 8.31 7.50 +2.40 51 231 1,252 +60
28MAY26 760.00 C 12.10 12.10 6.80 5.88 +1.96 51 45 329 +9
28MAY26 770.00 C 6.10 6.10 6.10 4.56 +1.58 51 5 153 0
28MAY26 780.00 C 8.86 9.60 5.40 3.51 +1.33 51 597 1,048 +511
28MAY26 790.00 C 0.00 0.00 0.00 2.60 +0.97 50 0 134 0
28MAY26 800.00 C 3.51 6.80 3.51 1.96 +0.75 50 87 360 +4
28MAY26 810.00 C 5.72 5.72 4.00 1.47 +0.59 50 3 21 -1
28MAY26 820.00 C 0.00 0.00 0.00 1.09 +0.45 50 0 0 0
28MAY26 830.00 C 3.19 3.58 2.50 0.80 +0.34 50 15 201 +15
29JUN26 250.00 C 0.00 0.00 0.00 436.82 +12.98 75 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 431.83 +12.98 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 426.85 +12.98 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 421.87 +12.98 73 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 416.88 +12.98 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 411.90 +12.98 62 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 406.92 +12.98 70 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 401.93 +12.98 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 396.95 +12.98 63 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 391.97 +12.98 67 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 386.98 +12.98 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 377.01 +12.97 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 367.05 +12.98 59 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 357.08 +12.98 50 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 347.11 +12.97 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 337.15 +12.98 54 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 327.18 +12.98 49 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 317.21 +12.97 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 307.25 +12.98 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 297.28 +12.97 45 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 287.32 +12.97 46 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 277.35 +12.96 43 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 267.40 +12.96 45 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 257.45 +12.95 45 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 247.51 +12.94 45 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 237.58 +12.92 45 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 227.67 +12.90 44 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 217.79 +12.86 44 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 207.95 +12.82 44 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 198.15 +12.76 44 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 188.42 +13.42 44 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 178.77 +12.59 44 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 169.22 +12.48 44 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 159.78 +12.34 44 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 150.48 +12.16 44 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 141.35 +11.97 44 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 132.40 +11.74 44 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 123.67 +11.48 44 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 115.18 +11.19 44 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 106.94 +10.86 44 0 100 0
29JUN26 600.00 C 105.00 105.00 105.00 99.00 +10.52 44 8 378 0
29JUN26 610.00 C 0.00 0.00 0.00 91.36 +10.14 44 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 84.04 +9.73 44 0 253 0
29JUN26 630.00 C 90.00 90.00 85.00 77.07 +9.31 44 24 347 0
29JUN26 640.00 C 0.00 0.00 0.00 70.45 +8.87 44 0 374 0
29JUN26 650.00 C 59.80 59.80 59.80 64.19 +8.41 44 76 1,030 +75
29JUN26 660.00 C 55.00 59.88 55.00 58.30 +9.45 44 10 737 -10
29JUN26 670.00 C 0.00 0.00 0.00 51.19 +7.24 43 0 518 0
29JUN26 680.00 C 66.30 66.30 46.88 46.20 +6.15 43 51 217 -2
29JUN26 690.00 C 43.00 43.00 43.00 41.55 +6.10 43 1 295 0
29JUN26 700.00 C 44.00 48.00 40.15 37.26 +5.30 43 24 606 -14
29JUN26 710.00 C 43.00 43.21 43.00 33.31 +4.52 43 2 108 -1
29JUN26 720.00 C 37.00 37.00 31.22 29.68 +3.70 44 13 134 +1
29JUN26 730.00 C 34.50 34.50 26.50 26.50 +3.37 44 5 119 0
29JUN26 740.00 C 24.37 24.37 24.37 24.31 +3.96 45 1 81 +1
29JUN26 750.00 C 24.26 24.78 21.30 21.90 +4.05 45 35 232 +9
29JUN26 760.00 C 19.73 19.73 19.55 19.29 +3.68 45 40 173 +15
29JUN26 770.00 C 0.00 0.00 0.00 16.93 +3.31 45 0 75 0
29JUN26 780.00 C 19.50 19.50 16.30 14.83 +2.99 45 30 46 +9
29JUN26 790.00 C 13.86 13.86 13.86 12.95 +2.68 45 1 43 +1
29JUN26 800.00 C 18.50 18.50 16.00 11.27 +2.39 45 13 94 +9
29JUN26 810.00 C 12.46 12.46 12.46 9.79 +2.13 45 15 45 +14
29JUN26 820.00 C 15.00 15.00 15.00 8.48 +1.89 45 2 38 0
29JUN26 830.00 C 9.00 9.00 9.00 7.33 +1.84 45 2 53 +2
29JUN26 840.00 C 0.00 0.00 0.00 6.32 +1.48 45 0 32 0
29JUN26 850.00 C 10.20 10.20 9.00 5.43 +1.41 45 7 38 +1
29JUN26 860.00 C 0.00 0.00 0.00 4.53 +1.11 44 0 38 0
29JUN26 870.00 C 0.00 0.00 0.00 3.87 +0.96 44 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 3.31 +0.84 44 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 2.82 +0.73 44 0 6 0
29JUN26 900.00 C 5.30 5.30 5.00 2.40 +0.63 44 55 567 0
30JUL26 400.00 C 0.00 0.00 0.00 288.29 +12.93 43 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 278.39 +12.90 43 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 268.52 +12.88 43 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 258.67 +12.84 43 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 248.86 +12.79 43 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 239.09 +12.73 43 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 229.38 +12.66 43 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 219.73 +12.57 43 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 210.17 +12.47 43 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 200.70 +12.34 43 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 191.34 +12.20 43 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 182.10 +12.03 43 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 173.01 +11.85 43 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 164.08 +11.64 43 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 155.33 +11.41 43 0 0 0
30JUL26 550.00 C 162.00 162.00 152.00 146.77 +11.16 43 42 74 -2
30JUL26 560.00 C 0.00 0.00 0.00 138.42 +10.88 43 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 130.30 +10.59 43 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 122.42 +10.27 43 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 114.80 +9.94 43 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 107.45 +9.61 43 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 100.37 +9.25 43 0 60 0
30JUL26 620.00 C 82.16 82.16 82.16 90.77 +8.61 40 1 182 -1
30JUL26 630.00 C 0.00 0.00 0.00 87.07 +8.50 43 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 80.87 +8.12 43 0 115 0
30JUL26 650.00 C 82.00 82.00 82.00 74.96 +9.74 43 11 84 0
30JUL26 660.00 C 0.00 0.00 0.00 69.36 +9.20 43 0 143 0
30JUL26 670.00 C 0.00 0.00 0.00 62.13 +6.75 41 0 98 0
30JUL26 680.00 C 61.53 61.53 57.00 57.27 +6.26 41 42 132 0
30JUL26 690.00 C 0.00 0.00 0.00 52.70 +5.67 42 0 201 0
30JUL26 700.00 C 71.00 71.00 48.20 48.40 +4.92 42 43 145 +3
30JUL26 710.00 C 0.00 0.00 0.00 44.53 +4.56 42 0 52 0
30JUL26 720.00 C 46.85 46.85 42.50 41.12 +4.55 42 16 62 +15
30JUL26 730.00 C 0.00 0.00 0.00 37.98 +4.06 43 0 11 0
30JUL26 740.00 C 36.76 36.76 36.76 35.08 +3.70 43 15 68 0
30JUL26 750.00 C 33.95 33.95 33.95 32.42 +4.15 43 15 105 0
30JUL26 760.00 C 31.36 31.36 31.36 29.34 +4.26 43 15 140 +15
30JUL26 770.00 C 27.45 27.45 27.45 26.23 +3.52 43 20 140 +20
30JUL26 780.00 C 0.00 0.00 0.00 23.78 +2.64 43 5 51 +5
30JUL26 790.00 C 0.00 0.00 0.00 21.52 +3.00 43 0 71 0
30JUL26 800.00 C 21.66 21.66 21.66 19.45 +2.25 43 3 3 0
30JUL26 810.00 C 0.00 0.00 0.00 17.55 +2.52 43 0 0 0
30JUL26 820.00 C 20.70 20.70 20.70 15.81 +2.30 43 15 26 +15
30JUL26 830.00 C 0.00 0.00 0.00 14.23 +2.11 43 0 108 0
28AUG26 520.00 C 0.00 0.00 0.00 175.88 +11.34 42 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 167.35 +11.27 42 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 158.91 +10.85 42 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 150.79 +10.67 42 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 142.84 +10.45 42 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 135.03 +9.97 42 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 127.64 +9.92 42 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 120.33 +9.43 42 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 113.34 +9.08 42 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 106.68 +9.06 42 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 100.07 +8.35 42 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 93.94 +8.10 42 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 88.07 +8.06 42 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 82.21 +9.30 42 0 37 0
28AUG26 660.00 C 0.00 0.00 0.00 76.92 +8.76 42 0 54 0
28AUG26 670.00 C 74.47 74.47 74.47 69.99 +6.38 41 15 61 +15
28AUG26 680.00 C 74.95 74.95 68.00 65.20 +6.13 41 116 156 +101
28AUG26 690.00 C 65.25 65.25 65.25 60.55 +5.37 41 30 69 +15
28AUG26 700.00 C 0.00 0.00 0.00 56.60 +5.04 41 0 14 0
28AUG26 710.00 C 58.50 58.83 58.50 52.90 +4.76 42 5 11 -4
28AUG26 720.00 C 0.00 0.00 0.00 49.46 +4.40 42 0 8 0
28AUG26 730.00 C 0.00 0.00 0.00 46.25 +4.09 42 0 10 0
28AUG26 740.00 C 48.30 48.30 48.30 43.27 +4.51 43 4 4 +4
28AUG26 750.00 C 0.00 0.00 0.00 40.49 +4.78 43 0 0 0
28AUG26 760.00 C 0.00 0.00 0.00 37.60 +5.14 43 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 368.06 +12.98 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 358.13 +12.96 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 348.22 +12.96 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 338.32 +12.94 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 328.43 +12.93 42 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 318.56 +12.89 42 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 308.72 +12.87 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 298.92 +12.83 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 289.15 +12.77 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 279.44 +12.71 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 269.80 +12.66 42 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 260.20 +12.52 42 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 250.73 +12.49 42 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 241.28 +12.26 42 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 232.06 +12.24 42 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 222.86 +12.02 42 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 213.85 +11.88 42 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 204.98 +11.78 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 196.16 +11.41 42 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 187.71 +11.36 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 179.31 +11.11 42 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 171.09 +10.77 42 0 76 0
29SEP26 540.00 C 168.00 168.00 168.00 163.19 +10.73 42 1 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 155.33 +10.31 42 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 147.78 +10.00 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 140.53 +9.99 42 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 133.29 +9.44 42 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 126.45 +9.14 42 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 119.91 +9.14 42 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 113.36 +8.59 42 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 107.18 +8.18 42 0 111 0
29SEP26 630.00 C 98.00 98.00 98.00 98.35 +7.93 40 1 1,829 -1
29SEP26 640.00 C 0.00 0.00 0.00 95.61 +7.80 42 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 90.27 +9.93 42 0 2,696 0
29SEP26 660.00 C 0.00 0.00 0.00 84.99 +9.49 42 0 115 0
29SEP26 670.00 C 0.00 0.00 0.00 77.60 +6.91 40 0 69 0
29SEP26 680.00 C 0.00 0.00 0.00 72.76 +6.15 40 0 64 0
29SEP26 690.00 C 73.48 73.48 71.14 68.47 +5.93 41 12 201 +12
29SEP26 700.00 C 73.20 73.20 63.85 64.46 +5.98 41 13 1,089 +12
29SEP26 710.00 C 0.00 0.00 0.00 60.69 +5.98 41 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 57.14 +5.18 41 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 53.81 +4.96 41 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 50.67 +5.97 42 0 22 0
29SEP26 750.00 C 0.00 0.00 0.00 47.71 +5.89 42 0 173 0
29SEP26 760.00 C 0.00 0.00 0.00 44.93 +4.61 42 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 41.69 +4.10 42 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 38.95 +4.10 42 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 36.21 +3.74 42 0 1 0
29SEP26 800.00 C 38.00 38.00 36.00 33.58 +3.23 42 2 111 0
29SEP26 810.00 C 0.00 0.00 0.00 31.46 +3.22 42 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 29.34 +3.22 42 0 260 0
29SEP26 830.00 C 35.00 37.00 30.00 27.22 +2.31 42 47 355 +20
30DEC26 380.00 C 315.72 315.72 311.80 311.21 +15.36 41 30 480 +30
30DEC26 390.00 C 0.00 0.00 0.00 301.93 +12.66 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 292.65 +12.52 41 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 283.58 +12.47 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 274.56 +12.48 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 265.57 +12.22 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 256.89 +12.21 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 248.22 +12.22 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 239.61 +11.87 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 225.78 +11.30 34 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 223.13 +11.86 41 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 214.89 +11.39 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 207.19 +11.40 41 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 199.48 +11.40 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 191.78 +11.04 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 184.46 +10.81 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 177.38 +10.81 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 170.30 +14.53 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 163.24 +10.09 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 156.86 +10.10 41 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 150.47 +10.10 41 0 120 0
30DEC26 590.00 C 142.30 142.30 142.30 144.09 +9.87 41 1 246 +1
30DEC26 600.00 C 0.00 0.00 0.00 137.85 +9.27 41 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 132.22 +9.27 41 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 126.59 +9.28 41 0 44 0
30DEC26 630.00 C 120.00 120.00 120.00 120.95 +9.03 41 1 47 +1
30DEC26 640.00 C 0.00 0.00 0.00 115.40 +8.34 41 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 110.55 +8.35 41 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 105.70 +11.27 41 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 97.82 +7.95 40 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 93.11 +7.33 40 0 8 0
30DEC26 690.00 C 0.00 0.00 0.00 88.95 +7.13 40 0 107 0
30DEC26 700.00 C 88.82 88.82 88.82 84.99 +7.12 40 1 33 +1
30DEC26 710.00 C 0.00 0.00 0.00 81.04 +6.57 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 77.09 +6.76 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 73.16 +6.09 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 69.93 +5.82 40 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 66.70 +5.49 40 0 31 0
30DEC26 760.00 C 0.00 0.00 0.00 63.47 +6.13 40 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 62.11 +7.64 41 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 58.80 +4.98 41 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 57.34 +7.34 42 0 7 0
30DEC26 800.00 C 0.00 0.00 0.00 53.51 +5.68 41 0 100 0
30DEC26 810.00 C 0.00 0.00 0.00 50.87 +5.88 41 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 48.22 +5.10 41 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 45.58 +4.32 41 0 2 0
30MAR27 390.00 C 0.00 0.00 0.00 306.78 +12.61 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 297.84 +12.44 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 289.21 +12.40 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 280.62 +12.41 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 272.03 +12.23 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 263.75 +12.11 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 255.60 +12.12 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 247.45 +12.08 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 239.47 +11.72 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 231.85 +11.72 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 224.23 +11.73 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 216.62 +11.44 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 209.39 +11.21 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 202.39 +11.21 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 195.40 +11.22 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 188.41 +10.82 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 181.86 +10.57 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 175.57 +10.58 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 169.27 +10.58 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 162.98 +10.29 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 156.95 +14.23 40 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 151.40 +9.81 40 0 318 0
30MAR27 610.00 C 0.00 0.00 0.00 145.86 +9.83 40 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 140.31 +9.83 40 0 391 0
30MAR27 630.00 C 0.00 0.00 0.00 134.77 +9.15 40 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 129.78 +8.93 40 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 125.01 +8.94 40 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 120.24 +12.28 40 0 677 0
30MAR27 670.00 C 0.00 0.00 0.00 112.01 +8.67 39 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 107.39 +7.94 39 0 0 0
30MAR27 690.00 C 106.00 106.00 106.00 103.30 +7.44 39 1 1 +1
30MAR27 700.00 C 0.00 0.00 0.00 99.42 +7.25 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 95.55 +7.09 39 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 91.67 +6.58 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 87.79 +6.46 39 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 84.15 +5.16 39 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 81.11 +5.10 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 77.94 +4.66 39 2 10 +2
30MAR27 770.00 C 0.00 0.00 0.00 75.50 +5.49 40 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 73.71 +6.90 40 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 70.45 +6.23 40 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 67.53 +5.90 40 0 104 0
30MAR27 810.00 C 0.00 0.00 0.00 64.95 +5.91 40 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 62.37 +5.92 40 0 9 0
30MAR27 830.00 C 0.00 0.00 0.00 59.74 +4.26 40 0 10 0
TOTAL CALL 4,842 54,619 +1,293
15MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 167 0 81 0
15MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 156 0 85 0
15MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
15MAY26 560.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
15MAY26 570.00 P 0.00 0.00 0.00 0.01 0.00 114 0 61 0
15MAY26 580.00 P 0.00 0.00 0.00 0.01 0.00 104 0 57 0
15MAY26 590.00 P 0.00 0.00 0.00 0.01 0.00 95 0 114 0
15MAY26 600.00 P 0.00 0.00 0.00 0.01 -0.02 85 0 209 0
15MAY26 610.00 P 0.13 0.14 0.13 0.01 -0.10 75 27 168 -16
15MAY26 620.00 P 0.35 0.35 0.35 0.01 -0.29 65 1 145 0
15MAY26 630.00 P 0.57 0.57 0.26 0.05 -0.72 66 10 260 -6
15MAY26 640.00 P 0.39 0.46 0.39 0.16 -1.55 64 15 266 -7
15MAY26 650.00 P 0.58 0.98 0.50 0.51 -2.89 64 32 126 +22
15MAY26 660.00 P 1.25 2.20 1.05 1.46 -4.42 64 33 226 +12
15MAY26 670.00 P 1.90 4.30 1.90 3.38 -6.96 65 53 192 +13
15MAY26 680.00 P 4.20 8.12 4.20 6.70 -9.14 65 95 88 +86
15MAY26 690.00 P 9.00 10.97 5.00 11.71 -10.97 66 11 8 +7
15MAY26 700.00 P 11.00 17.00 9.00 18.44 -12.27 68 24 4 +4
15MAY26 710.00 P 0.00 0.00 0.00 25.85 -12.59 64 0 0 0
15MAY26 720.00 P 27.00 29.00 27.00 34.77 -12.90 64 8 8 +8
15MAY26 730.00 P 0.00 0.00 0.00 44.27 -13.01 64 0 0 0
15MAY26 740.00 P 0.00 0.00 0.00 54.07 -13.02 63 0 0 0
15MAY26 750.00 P 0.00 0.00 0.00 64.01 -13.01 63 0 0 0
15MAY26 760.00 P 0.00 0.00 0.00 74.00 -13.00 0 0 0 0
22MAY26 560.00 P 0.35 0.40 0.35 0.08 -0.10 53 18 63 +18
22MAY26 570.00 P 0.00 0.00 0.00 0.15 -0.18 53 0 10 0
22MAY26 580.00 P 0.60 0.60 0.60 0.29 -0.31 53 13 22 +13
22MAY26 590.00 P 0.73 0.73 0.73 0.54 -0.49 53 5 40 +5
22MAY26 600.00 P 1.10 1.20 1.10 0.93 -0.81 53 25 158 +25
22MAY26 610.00 P 1.50 1.58 1.50 1.58 -1.17 53 3 87 +3
22MAY26 620.00 P 2.11 2.40 2.11 2.40 -1.76 53 8 74 +8
22MAY26 630.00 P 2.70 3.69 2.70 3.59 -2.31 52 29 82 +2
22MAY26 640.00 P 6.16 6.16 3.31 5.30 -3.18 52 190 143 +99
22MAY26 650.00 P 5.98 7.80 5.98 7.53 -4.28 52 85 61 +42
22MAY26 660.00 P 0.00 0.00 0.00 10.44 -5.28 52 0 2 0
22MAY26 670.00 P 15.50 15.50 12.97 14.38 -6.05 53 26 26 +26
22MAY26 680.00 P 15.00 20.00 14.50 19.12 -6.76 54 8 7 +7
22MAY26 690.00 P 17.25 24.80 17.25 24.33 -7.73 55 8 6 +6
22MAY26 700.00 P 22.00 22.00 22.00 30.27 -7.53 55 42 42 +42
22MAY26 710.00 P 32.50 32.50 32.50 35.83 -9.26 53 2 2 +2
22MAY26 720.00 P 0.00 0.00 0.00 42.91 -10.01 53 0 0 0
22MAY26 730.00 P 0.00 0.00 0.00 50.60 -10.62 53 0 0 0
22MAY26 740.00 P 0.00 0.00 0.00 58.81 -11.13 53 0 0 0
22MAY26 750.00 P 0.00 0.00 0.00 67.42 -11.59 53 0 0 0
22MAY26 760.00 P 0.00 0.00 0.00 76.36 - 53 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 99 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 95 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 91 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 87 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 83 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 76 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 73 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 69 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 66 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 63 0 605 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 60 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.01 0.00 57 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.01 0.00 53 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 241 0
28MAY26 510.00 P 0.50 0.50 0.50 0.02 -0.02 50 1 750 -1
28MAY26 520.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 115 0
28MAY26 530.00 P 0.00 0.00 0.00 0.08 -0.06 50 0 279 0
28MAY26 540.00 P 0.00 0.00 0.00 0.15 -0.10 50 0 207 0
28MAY26 550.00 P 0.80 0.80 0.80 0.26 -0.19 50 5 846 -5
28MAY26 560.00 P 0.00 0.00 0.00 0.44 -0.28 50 0 345 0
28MAY26 570.00 P 1.25 1.25 1.00 0.72 -0.42 50 3 1,024 -3
28MAY26 580.00 P 1.60 1.60 1.20 1.14 -0.66 50 24 514 -7
28MAY26 590.00 P 2.50 2.50 1.50 1.75 -0.92 50 9 767 -9
28MAY26 600.00 P 2.20 2.72 2.10 2.47 -1.14 50 27 1,173 -7
28MAY26 610.00 P 2.50 3.48 2.50 3.51 -1.55 50 15 1,245 -15
28MAY26 620.00 P 3.78 4.78 3.78 4.91 -2.00 50 198 1,800 -5
28MAY26 630.00 P 5.65 6.10 5.40 6.74 -2.53 50 9 1,411 -3
28MAY26 640.00 P 6.50 8.79 6.50 9.00 -3.12 49 11 530 +1
28MAY26 650.00 P 9.35 11.35 7.70 11.71 -3.77 49 234 1,217 +2
28MAY26 660.00 P 10.80 16.05 10.49 15.79 -4.08 51 109 246 -30
28MAY26 670.00 P 15.00 18.90 13.50 19.43 -5.62 50 18 1,234 +2
28MAY26 680.00 P 0.00 0.00 0.00 24.61 -6.31 51 0 167 0
28MAY26 690.00 P 29.90 29.90 28.20 29.84 -7.09 52 4 1,275 +2
28MAY26 700.00 P 33.20 35.00 33.20 35.59 -6.60 52 5 91 +5
28MAY26 710.00 P 0.00 0.00 0.00 40.89 -8.34 50 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 47.68 -8.99 50 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 54.87 -9.61 50 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 62.58 -10.17 50 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 70.70 -10.66 50 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 79.10 -11.10 50 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 87.85 -11.47 50 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 96.87 -11.78 50 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 106.05 -12.06 50 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 115.45 -12.28 50 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 125.00 -12.45 50 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 134.63 -12.61 50 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 144.40 -12.72 50 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 84 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 82 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 78 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 75 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 69 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 66 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 64 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 57 0 269 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 54 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 50 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 48 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 46 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 3,565 0
29JUN26 450.00 P 1.05 1.05 1.05 0.10 -0.05 44 1 1,567 0
29JUN26 460.00 P 0.00 0.00 0.00 0.16 -0.07 44 0 1,809 0
29JUN26 470.00 P 0.00 0.00 0.00 0.25 -0.10 45 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.37 -0.17 45 0 4,070 0
29JUN26 490.00 P 0.00 0.00 0.00 0.55 -0.19 44 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 0.77 -0.29 44 0 310 0
29JUN26 510.00 P 0.00 0.00 0.00 1.10 -0.37 45 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 1.52 -0.45 45 0 69 0
29JUN26 530.00 P 0.00 0.00 0.00 2.02 -0.67 44 0 114 0
29JUN26 540.00 P 0.00 0.00 0.00 2.73 -0.76 44 0 1,607 0
29JUN26 550.00 P 4.25 4.25 4.25 3.52 -1.04 44 2 710 -2
29JUN26 560.00 P 5.00 5.00 5.00 4.59 -1.22 44 10 578 0
29JUN26 570.00 P 5.07 5.07 5.07 5.97 -1.55 45 30 1,202 -30
29JUN26 580.00 P 6.70 6.70 6.70 7.30 -1.54 44 3 432 +3
29JUN26 590.00 P 8.40 8.40 8.40 8.86 -1.92 44 2 389 -2
29JUN26 600.00 P 9.10 11.00 9.10 10.73 -2.44 44 67 2,090 -12
29JUN26 610.00 P 12.10 13.24 12.10 13.24 -2.46 44 5 296 +3
29JUN26 620.00 P 13.70 15.67 13.70 15.67 -3.12 44 6 322 +2
29JUN26 630.00 P 18.00 25.50 15.00 18.78 -3.37 44 67 936 +38
29JUN26 640.00 P 0.00 0.00 0.00 22.25 -3.78 44 0 1,501 0
29JUN26 650.00 P 20.50 26.50 20.50 26.17 -4.20 44 207 698 +31
29JUN26 660.00 P 28.00 28.00 28.00 30.54 -4.57 45 1 1,492 0
29JUN26 670.00 P 34.90 34.90 34.90 35.26 -5.15 45 8 350 -8
29JUN26 680.00 P 40.00 40.00 40.00 40.78 -5.41 46 1 93 +1
29JUN26 690.00 P 40.00 45.00 40.00 46.11 -5.83 46 10 169 +10
29JUN26 700.00 P 50.60 51.50 50.60 51.91 -6.49 46 14 42 -10
29JUN26 710.00 P 0.00 0.00 0.00 57.87 -7.37 46 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 64.46 -5.85 46 0 15 0
29JUN26 730.00 P 67.00 67.00 67.00 69.01 -8.42 44 3 593 +3
29JUN26 740.00 P 0.00 0.00 0.00 76.05 -8.53 44 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 83.19 -9.13 44 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 90.66 -9.44 44 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 98.43 -9.76 44 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 106.27 -10.26 44 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 114.60 -10.32 44 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 122.95 -10.77 44 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 131.54 -10.99 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 140.35 -11.19 44 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 149.18 -11.53 44 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 158.32 -11.60 44 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 167.50 -11.84 44 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 176.77 -12.04 44 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 186.22 -12.12 44 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 195.71 -12.30 44 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 205.28 -12.43 44 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 214.96 -12.51 44 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.09 -0.05 43 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.14 -0.07 43 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.21 -0.10 43 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.31 -0.13 43 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.44 -0.19 43 0 5 0
30JUL26 450.00 P 0.00 0.00 0.00 0.63 -0.21 43 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.84 -0.33 43 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.16 -0.38 43 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 1.51 -0.54 43 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 2.02 -0.60 43 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 2.57 -0.81 43 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 3.33 -0.90 43 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 4.13 -1.19 43 0 17 0
30JUL26 530.00 P 0.00 0.00 0.00 5.22 -1.26 43 0 96 0
30JUL26 540.00 P 7.18 7.18 7.18 6.32 -1.67 43 1 56 -1
30JUL26 550.00 P 0.00 0.00 0.00 7.83 -1.69 43 0 108 0
30JUL26 560.00 P 0.00 0.00 0.00 9.34 -2.20 43 0 514 0
30JUL26 570.00 P 10.50 10.50 10.25 11.27 -2.31 43 200 2,335 +200
30JUL26 580.00 P 13.80 13.80 13.80 13.31 -2.74 43 10 168 0
30JUL26 590.00 P 16.00 16.00 16.00 15.66 -3.15 43 10 974 +10
30JUL26 600.00 P 17.00 17.00 17.00 18.30 -3.35 43 5 605 0
30JUL26 610.00 P 20.84 20.84 20.50 21.39 -3.28 43 5 814 +3
30JUL26 620.00 P 24.31 24.31 24.31 24.53 -3.80 43 1 141 -1
30JUL26 630.00 P 28.00 28.00 28.00 28.20 -4.08 43 5 86 -1
30JUL26 640.00 P 0.00 0.00 0.00 32.20 -4.48 43 0 195 0
30JUL26 650.00 P 0.00 0.00 0.00 36.53 -4.42 44 0 108 0
30JUL26 660.00 P 0.00 0.00 0.00 41.04 -5.34 44 0 97 0
30JUL26 670.00 P 0.00 0.00 0.00 46.07 -5.71 44 0 83 0
30JUL26 680.00 P 36.80 47.69 36.80 51.11 -6.42 44 32 38 +21
30JUL26 690.00 P 0.00 0.00 0.00 56.49 -7.09 44 0 119 0
30JUL26 700.00 P 56.50 56.50 56.00 62.34 -7.15 44 50 95 +45
30JUL26 710.00 P 0.00 0.00 0.00 68.20 -7.89 44 0 35 0
30JUL26 720.00 P 75.88 75.88 74.73 74.56 -5.77 45 11 28 +3
30JUL26 730.00 P 0.00 0.00 0.00 78.84 -8.03 43 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 85.31 -8.73 43 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 92.29 -8.93 43 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 99.46 -9.02 43 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 106.66 -9.63 43 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 114.29 -9.83 43 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 122.11 -9.87 43 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 129.95 -10.37 43 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 138.10 -10.61 43 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 146.47 -10.65 43 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 154.87 -10.96 43 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 7.63 -1.74 43 0 160 0
28AUG26 530.00 P 0.00 0.00 0.00 8.94 -1.70 42 0 1 0
28AUG26 540.00 P 0.00 0.00 0.00 10.48 -2.20 42 0 4 0
28AUG26 550.00 P 0.00 0.00 0.00 12.43 -2.31 42 0 40 0
28AUG26 560.00 P 0.00 0.00 0.00 14.48 -2.59 42 0 19 0
28AUG26 570.00 P 0.00 0.00 0.00 16.69 -3.06 42 0 65 0
28AUG26 580.00 P 0.00 0.00 0.00 19.36 -3.07 42 0 975 0
28AUG26 590.00 P 0.00 0.00 0.00 22.03 -3.81 42 0 211 0
28AUG26 600.00 P 0.00 0.00 0.00 25.09 -4.07 42 0 582 0
28AUG26 610.00 P 27.83 27.83 27.83 29.31 -2.80 43 5 259 0
28AUG26 620.00 P 31.48 31.48 31.48 32.36 -3.70 43 7 193 0
28AUG26 630.00 P 0.00 0.00 0.00 36.34 -4.49 43 0 125 0
28AUG26 640.00 P 0.00 0.00 0.00 40.62 -4.33 43 0 176 0
28AUG26 650.00 P 45.00 45.00 45.00 45.19 -4.65 43 1 20 0
28AUG26 660.00 P 0.00 0.00 0.00 50.06 -5.81 43 0 15 0
28AUG26 670.00 P 55.26 55.26 55.26 55.22 -5.82 43 7 22 0
28AUG26 680.00 P 0.00 0.00 0.00 60.34 -6.39 43 0 15 0
28AUG26 690.00 P 0.00 0.00 0.00 66.00 -6.72 44 0 30 0
28AUG26 700.00 P 0.00 0.00 0.00 71.86 -7.16 44 0 15 0
28AUG26 710.00 P 0.00 0.00 0.00 77.73 -7.82 44 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 84.02 -5.49 44 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 88.02 -7.96 42 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 97.32 -5.48 44 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 101.06 -8.90 42 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 108.21 -8.92 42 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 267 0
29SEP26 330.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.12 -0.04 42 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.17 -0.07 42 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.25 -0.09 42 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.35 -0.12 42 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.49 -0.16 42 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.66 -0.21 42 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.88 -0.26 42 0 358 0
29SEP26 410.00 P 0.00 0.00 0.00 1.16 -0.33 42 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.50 -0.39 42 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.90 -0.53 42 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.43 -0.54 42 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 2.97 -0.79 42 0 3,385 0
29SEP26 460.00 P 0.00 0.00 0.00 3.75 -0.80 42 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 4.54 -1.03 42 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 5.53 -1.17 42 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 6.66 -1.25 42 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 7.81 -1.66 42 0 330 0
29SEP26 510.00 P 0.00 0.00 0.00 9.37 -1.66 42 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 10.93 -1.94 42 0 135 0
29SEP26 530.00 P 13.50 13.55 13.50 12.69 -2.72 42 5 116 -5
29SEP26 540.00 P 14.50 16.00 13.80 15.22 -2.35 42 76 649 -21
29SEP26 550.00 P 0.00 0.00 0.00 16.86 -2.75 42 0 71 0
29SEP26 560.00 P 19.30 20.00 19.30 19.31 -2.76 42 7 243 0
29SEP26 570.00 P 0.00 0.00 0.00 22.01 -3.37 42 0 437 0
29SEP26 580.00 P 23.85 25.78 23.00 25.46 -2.85 42 123 581 +25
29SEP26 590.00 P 28.00 28.00 27.90 27.86 -4.33 42 2 121 +1
29SEP26 600.00 P 31.00 31.00 31.00 30.49 -4.86 41 1 1,094 0
29SEP26 610.00 P 35.20 35.20 35.20 35.37 -3.78 42 2 1,229 0
29SEP26 620.00 P 0.00 0.00 0.00 39.20 -5.29 42 0 164 0
29SEP26 630.00 P 0.00 0.00 0.00 43.88 -4.40 43 0 176 0
29SEP26 640.00 P 46.81 47.24 46.75 47.67 -5.72 42 111 496 +110
29SEP26 650.00 P 0.00 0.00 0.00 52.31 -6.34 43 0 70 0
29SEP26 660.00 P 0.00 0.00 0.00 57.22 -5.22 43 0 48 0
29SEP26 670.00 P 0.00 0.00 0.00 62.40 -6.52 43 0 102 0
29SEP26 680.00 P 0.00 0.00 0.00 67.86 -6.98 43 0 128 0
29SEP26 690.00 P 70.69 72.60 70.69 73.58 -7.14 43 10 137 +9
29SEP26 700.00 P 74.06 74.06 74.06 79.51 -5.75 43 12 102 +12
29SEP26 710.00 P 85.75 85.75 85.75 85.50 -6.18 43 7 14 +7
29SEP26 720.00 P 0.00 0.00 0.00 91.52 -5.24 43 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 98.21 -5.06 44 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 104.91 -4.89 44 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 108.37 -8.39 42 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 115.08 -8.88 42 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 122.28 -8.90 42 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 129.49 -8.93 42 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 136.72 -9.30 42 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 144.08 -9.78 42 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 151.91 -9.79 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 159.75 -9.81 42 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 167.60 -10.02 42 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.26 -0.32 41 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 2.82 -0.31 41 0 37 0
30DEC26 400.00 P 5.75 5.75 5.75 3.48 -0.47 42 4 1,509 +4
30DEC26 410.00 P 0.00 0.00 0.00 4.16 -0.49 41 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 4.98 -0.49 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.83 -0.76 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.00 -0.76 41 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 8.17 -0.76 41 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 9.41 -1.11 41 0 403 0
30DEC26 470.00 P 0.00 0.00 0.00 11.02 -1.11 41 0 237 0
30DEC26 480.00 P 0.00 0.00 0.00 12.63 -1.53 41 0 142 0
30DEC26 490.00 P 16.28 16.28 16.28 14.26 -2.05 41 1 48 -1
30DEC26 500.00 P 0.00 0.00 0.00 16.40 -2.11 41 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 18.54 -2.19 41 0 0 0
30DEC26 520.00 P 21.00 21.00 21.00 21.32 -2.01 42 2 66 +2
30DEC26 530.00 P 0.00 0.00 0.00 23.26 -2.92 41 0 81 0
30DEC26 540.00 P 25.79 25.79 25.79 26.03 -3.01 41 1 122 -1
30DEC26 550.00 P 0.00 0.00 0.00 29.39 -2.60 42 0 57 0
30DEC26 560.00 P 0.00 0.00 0.00 32.45 -3.11 42 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 35.75 -3.37 42 0 336 0
30DEC26 580.00 P 0.00 0.00 0.00 38.57 -4.16 41 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 42.66 -3.95 42 0 132 0
30DEC26 600.00 P 0.00 0.00 0.00 46.81 -3.31 42 0 2,033 0
30DEC26 610.00 P 50.65 50.65 50.65 50.64 -4.32 42 1 19 0
30DEC26 620.00 P 0.00 0.00 0.00 55.20 -4.52 42 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 59.67 -4.72 42 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 64.37 -5.19 42 0 443 0
30DEC26 650.00 P 0.00 0.00 0.00 69.27 -5.48 42 0 310 0
30DEC26 660.00 P 0.00 0.00 0.00 74.41 -5.54 42 0 242 0
30DEC26 670.00 P 0.00 0.00 0.00 79.76 -5.22 42 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 85.32 -5.90 42 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 91.37 -5.85 43 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 97.37 -5.86 43 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 103.39 -5.89 43 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 109.42 -6.27 43 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 115.54 -6.92 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 122.32 -3.17 43 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 127.40 -4.71 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 135.76 -2.99 43 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 142.74 -3.04 43 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 145.30 -7.77 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 152.58 -7.79 41 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 159.88 -7.81 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 167.19 -7.85 41 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 174.52 -8.10 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 181.89 -8.64 41 0 2 0
30MAR27 390.00 P 0.00 0.00 0.00 5.24 -0.36 40 0 136 0
30MAR27 400.00 P 0.00 0.00 0.00 6.27 -0.56 40 0 174 0
30MAR27 410.00 P 0.00 0.00 0.00 7.24 -0.57 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 8.43 -0.57 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.63 -0.75 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 11.15 -0.86 40 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 12.78 -0.86 40 0 48 0
30MAR27 460.00 P 0.00 0.00 0.00 14.42 -0.92 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 16.25 -1.26 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 18.42 -1.26 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 20.60 -1.26 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 22.79 -1.56 40 0 33 0
30MAR27 510.00 P 0.00 0.00 0.00 25.38 -1.77 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 28.18 -1.77 40 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 30.99 -1.78 40 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 33.82 -2.20 40 0 20 0
30MAR27 550.00 P 0.00 0.00 0.00 37.11 -2.42 40 0 41 0
30MAR27 560.00 P 0.00 0.00 0.00 40.63 -2.41 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 44.15 -2.42 40 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 47.69 -2.75 40 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 51.52 -3.19 40 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 55.79 -4.46 40 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 61.82 -2.94 41 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 65.85 -3.79 41 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 70.60 -3.81 41 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 75.47 -3.81 41 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 80.71 -3.91 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 85.78 -4.34 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 91.50 -4.33 41 0 35 0
30MAR27 680.00 P 0.00 0.00 0.00 96.80 -4.53 41 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 102.66 -4.75 41 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 108.70 -5.03 41 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 114.76 -5.26 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 120.83 -1.64 41 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 126.94 -5.89 42 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 133.33 -6.32 42 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 140.15 -2.07 42 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 146.99 -1.89 42 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 149.36 -6.21 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 156.04 -6.35 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 162.75 -6.96 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 169.82 -7.23 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 177.15 -7.25 40 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 184.50 -7.28 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 191.86 -7.33 40 0 0 0
TOTAL PUT 2,595 96,165 +796
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$ 4.56
28MAY26 3.50 C 0.00 0.00 0.00 1.08 0.00 86 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.98 0.00 78 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.88 0.00 70 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.78 0.00 63 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.68 -0.01 56 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.57 -0.01 39 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.28 -0.01 27 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.19 -0.01 23 0 61 0
28MAY26 4.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 176 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 0.00 21 0 841 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 -0.01 18 0 547 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.09 0.00 49 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 0.00 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.89 0.00 40 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 -0.01 36 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.69 -0.01 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 +0.01 27 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.49 -0.01 23 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.40 -0.01 22 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 0.00 20 0 128 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 0.00 20 0 516 0
29JUN26 4.70 C 0.06 0.06 0.06 0.07 -0.01 18 1 544 +1
29JUN26 4.80 C 0.00 0.00 0.00 0.05 0.00 20 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.09 -0.01 40 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.99 -0.01 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.89 -0.01 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.79 -0.01 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.41 -0.01 21 0 30 0
30JUL26 4.30 C 0.35 0.35 0.35 0.33 -0.01 21 30 60 +30
30JUL26 4.40 C 0.00 0.00 0.00 0.26 0.00 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.19 -0.01 19 0 40 0
30JUL26 4.60 C 0.14 0.14 0.14 0.14 -0.01 19 38 108 +30
30JUL26 4.70 C 0.00 0.00 0.00 0.10 -0.01 19 0 335 0
30JUL26 4.80 C 0.00 0.00 0.00 0.07 -0.01 20 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.05 0.00 20 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.09 -0.01 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.99 -0.01 33 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.89 -0.01 30 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.69 -0.01 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.50 -0.02 20 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.41 -0.02 19 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.34 -0.01 20 0 30 0
28AUG26 4.40 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.20 -0.01 18 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 20 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
28AUG26 6.25 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 3.50 C 0.00 0.00 0.00 1.09 -0.01 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.01 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.01 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.60 -0.02 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.02 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.02 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.01 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.29 -0.01 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.02 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.02 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.01 19 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 -0.02 19 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.09 -0.01 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 -0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.01 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 -0.02 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 0.00 21 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 0.00 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 0.00 21 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 21 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 0.00 21 0 1,748 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 22 0 1,650 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 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 1.09 -0.02 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 -0.02 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 0.00 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 -0.02 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 -0.01 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 -0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -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 0.39 +0.01 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 -0.01 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 0.00 21 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.01 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 0.00 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 22 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 22 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 69 24,788 +61
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 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 37 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 0.02 0.02 0.02 0.02 0.00 21 5 652 -5
28MAY26 4.50 P 0.00 0.00 0.00 0.04 0.00 18 0 454 0
28MAY26 4.60 P 0.08 0.08 0.08 0.09 0.00 19 1 126 +1
28MAY26 4.70 P 0.00 0.00 0.00 0.17 +0.01 23 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.24 +0.01 0 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.34 +0.01 0 0 186 0
28MAY26 5.00 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.69 +0.01 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.94 +0.01 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.70 +0.02 122 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.94 +0.01 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 32 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 20 0 149 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 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 0.00 17 0 352 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.01 17 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 +0.01 17 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.26 0.00 16 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.35 +0.01 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.44 +0.01 0 0 460 0
29JUN26 5.25 P 0.00 0.00 0.00 0.69 +0.01 0 0 57 0
29JUN26 5.50 P 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.69 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.44 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.70 +0.02 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.19 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.69 +0.01 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 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 0.12 +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 0.22 +0.01 19 0 40 0
30JUL26 4.70 P 0.00 0.00 0.00 0.28 +0.01 18 0 81 0
30JUL26 4.80 P 0.00 0.00 0.00 0.35 0.00 17 0 30 0
30JUL26 4.90 P 0.41 0.41 0.41 0.43 +0.01 16 30 60 +30
30JUL26 5.00 P 0.00 0.00 0.00 0.53 +0.02 19 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.76 +0.01 17 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 +0.02 22 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 0.11 +0.01 20 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.24 +0.01 19 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.37 0.00 18 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.54 +0.02 18 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 +0.02 19 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.01 +0.02 19 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.75 - 0 0 0 -
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 20 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 20 0 1 0
29SEP26 4.00 P 0.05 0.05 0.05 0.05 +0.01 20 30 30 +30
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 0.00 19 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 0.00 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 0.00 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 0.00 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.01 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 0.00 19 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 +0.01 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 +0.01 18 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 +0.01 23 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 +0.01 26 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.25 +0.01 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.02 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.24 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.49 +0.02 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 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 0.08 +0.01 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.10 0.00 21 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 0.17 +0.01 22 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 0.00 21 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 +0.01 22 0 10 0
30DEC26 4.50 P 0.32 0.32 0.32 0.29 0.00 21 10 157 -10
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.01 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.01 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.02 23 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 +0.01 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.01 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 +0.02 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 +0.02 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.02 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.03 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 +0.01 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.02 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 +0.02 36 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.01 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.02 37 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 0.00 20 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 0.00 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 +0.01 22 0 40 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 0.00 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.16 0.00 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 0.00 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 0.00 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 0.00 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 0.00 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 0.00 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 +0.01 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 +0.01 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 +0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.02 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.02 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.02 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 +0.02 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.02 32 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.01 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.02 33 0 0 0
TOTAL PUT 76 12,148 +46
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$ 12.50
28MAY26 8.25 C 0.00 0.00 0.00 4.26 -0.01 79 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.01 -0.01 72 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.76 -0.01 66 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.51 -0.01 60 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.26 -0.01 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.01 -0.01 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.76 -0.01 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.51 -0.01 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.01 -0.01 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.52 -0.01 34 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.04 -0.02 31 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.62 -0.02 30 0 402 0
28MAY26 12.50 C 0.39 0.39 0.39 0.32 -0.02 32 31 90 -23
28MAY26 13.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 112 0
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 270 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 280 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 230 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 271 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 174 0
28MAY26 16.00 C 0.01 0.01 0.01 0.01 0.00 59 9 142 -9
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.27 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.02 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.77 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.52 -0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.27 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.02 -0.02 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.78 -0.01 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.53 -0.01 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.28 -0.01 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.03 -0.01 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.78 -0.01 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.53 +0.01 31 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.28 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.04 -0.01 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.79 -0.01 33 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.55 -0.01 34 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.08 -0.01 34 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 -0.02 33 0 412 0
29JUN26 11.50 C 0.00 0.00 0.00 1.23 +0.02 33 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 0.86 -0.02 31 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 0.60 -0.01 32 0 207 0
29JUN26 13.00 C 0.35 0.35 0.35 0.39 -0.02 32 15 170 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 -0.01 34 0 193 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 181 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 227 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 36 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 39 0 15 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 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 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.53 -0.01 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.29 -0.01 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.04 -0.01 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.79 -0.04 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.55 -0.04 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.08 -0.03 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.67 +0.02 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.25 -0.04 30 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.96 0.00 32 0 6 0
30JUL26 12.50 C 0.67 0.67 0.67 0.71 -0.01 33 15 21 +13
30JUL26 13.00 C 0.51 0.52 0.51 0.51 -0.01 33 30 104 +17
30JUL26 13.50 C 0.42 0.42 0.42 0.36 0.00 34 15 185 +15
30JUL26 14.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 195 0
30JUL26 14.50 C 0.00 0.00 0.00 0.16 0.00 33 0 170 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 95 0
30JUL26 15.50 C 0.14 0.14 0.14 0.07 0.00 34 15 45 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 98 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 10 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 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 3.54 -0.01 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.29 -0.05 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.06 -0.03 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.81 -0.04 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.58 -0.03 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.10 -0.07 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.74 -0.02 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.36 0.00 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.07 -0.01 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.85 -0.02 34 0 22 0
28AUG26 13.00 C 0.00 0.00 0.00 0.65 -0.02 34 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.49 -0.01 34 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.36 -0.01 34 0 15 0
28AUG26 14.50 C 0.00 0.00 0.00 0.26 -0.01 34 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 40 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 -0.01 34 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.52 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.28 -0.01 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.03 -0.01 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.78 -0.01 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.53 -0.01 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.28 -0.01 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.79 -0.02 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.54 -0.03 32 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.29 -0.05 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.06 -0.04 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.81 -0.06 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.60 -0.03 32 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.17 -0.04 32 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.85 -0.02 35 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.52 -0.02 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.20 -0.02 33 0 0 0
29SEP26 12.50 C 1.02 1.02 1.02 0.97 -0.02 33 12 12 +12
29SEP26 13.00 C 0.00 0.00 0.00 0.77 -0.02 34 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.63 -0.01 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 -0.02 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 -0.02 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 -0.02 35 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.01 35 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 35 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 34 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.78 -0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.54 -0.01 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.29 -0.02 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.06 -0.01 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.83 -0.01 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.54 -0.03 26 0 23 0
30DEC26 9.25 C 0.00 0.00 0.00 3.33 -0.02 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.10 -0.06 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.88 -0.07 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.70 -0.05 30 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.35 -0.04 31 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.10 +0.04 34 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.75 -0.08 32 0 100 0
30DEC26 12.00 C 1.51 1.51 1.51 1.56 +0.04 34 5 28 +5
30DEC26 12.50 C 0.00 0.00 0.00 1.28 -0.02 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 -0.02 33 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.92 -0.01 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.01 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.02 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 -0.02 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.46 -0.02 34 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 -0.01 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.02 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.02 34 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.92 -0.01 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.72 -0.01 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.52 -0.02 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.33 +0.06 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.15 +0.07 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.97 +0.07 34 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.64 -0.02 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.27 -0.02 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.99 -0.03 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.75 -0.02 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.53 -0.02 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.33 -0.02 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 -0.02 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 -0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 0.00 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 -0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.69 -0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 -0.01 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 -0.01 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 -0.01 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.01 34 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
TOTAL CALL 147 15,726 +45
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 505 0
28MAY26 11.50 P 0.04 0.04 0.04 0.03 -0.01 31 5 784 0
28MAY26 12.00 P 0.14 0.14 0.14 0.11 -0.03 31 9 669 -9
28MAY26 12.50 P 0.28 0.34 0.28 0.31 -0.02 32 160 2,011 0
28MAY26 13.00 P 0.00 0.00 0.00 0.64 -0.01 34 12 247 -12
28MAY26 13.50 P 0.00 0.00 0.00 1.07 0.00 38 0 185 0
28MAY26 14.00 P 0.00 0.00 0.00 1.51 +0.01 34 0 157 0
28MAY26 14.50 P 0.00 0.00 0.00 2.06 +0.07 58 0 131 0
28MAY26 15.00 P 0.00 0.00 0.00 2.52 0.00 55 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 3.00 +0.01 0 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 3.50 +0.01 0 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 4.00 +0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.50 +0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.00 +0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.50 +0.01 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.00 +0.01 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.00 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.05 0.00 35 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 820 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.01 33 0 6,455 0
29JUN26 12.00 P 0.38 0.38 0.34 0.34 -0.01 32 115 1,168 -28
29JUN26 12.50 P 0.63 0.63 0.63 0.59 -0.01 34 24 727 0
29JUN26 13.00 P 0.96 0.96 0.96 0.89 -0.01 34 12 347 0
29JUN26 13.50 P 0.00 0.00 0.00 1.22 0.00 33 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.62 0.00 33 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 2.12 +0.07 40 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.60 +0.01 44 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 3.09 0.00 48 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.61 +0.02 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.11 +0.06 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.59 +0.05 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.08 +0.02 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.58 +0.02 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.00 -0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.00 +0.01 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 0.00 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 0.00 32 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.13 0.00 33 0 21 0
30JUL26 11.00 P 0.00 0.00 0.00 0.23 0.00 32 0 52 0
30JUL26 11.50 P 0.00 0.00 0.00 0.38 0.00 32 0 312 0
30JUL26 12.00 P 0.00 0.00 0.00 0.59 +0.01 33 0 624 0
30JUL26 12.50 P 0.00 0.00 0.00 0.84 -0.01 32 4 473 +4
30JUL26 13.00 P 0.00 0.00 0.00 1.20 +0.01 35 0 47 0
30JUL26 13.50 P 0.00 0.00 0.00 1.56 0.00 35 0 268 0
30JUL26 14.00 P 0.00 0.00 0.00 1.91 0.00 33 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.41 +0.04 38 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.84 +0.03 38 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.30 +0.03 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.76 +0.02 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.25 +0.03 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.70 0.00 33 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.23 +0.05 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.73 +0.06 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.20 +0.04 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.70 +0.05 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 0.00 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 0.09 -0.01 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.12 0.00 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 0.00 0.00 0.00 0.33 0.00 33 0 22 0
28AUG26 11.50 P 0.49 0.49 0.49 0.49 -0.01 33 8 108 +8
28AUG26 12.00 P 0.72 0.72 0.72 0.70 -0.01 32 8 409 +8
28AUG26 12.50 P 1.00 1.00 1.00 0.97 0.00 33 16 558 +16
28AUG26 13.00 P 0.00 0.00 0.00 1.29 -0.01 33 0 155 0
28AUG26 13.50 P 0.00 0.00 0.00 1.63 -0.01 33 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.07 +0.03 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.48 +0.03 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.91 +0.03 37 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.36 +0.03 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.80 +0.02 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.26 +0.02 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.76 +0.04 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.23 +0.03 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.73 +0.05 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.24 +0.07 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.72 +0.07 45 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 0.01 -0.01 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 33 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 0.05 -0.01 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 35 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 0.16 -0.01 35 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 -0.01 34 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.02 34 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 -0.02 35 0 20 0
29SEP26 12.00 P 0.83 0.83 0.83 0.89 -0.01 35 12 63 +10
29SEP26 12.50 P 0.00 0.00 0.00 1.17 -0.01 36 4 50 +4
29SEP26 13.00 P 0.00 0.00 0.00 1.47 -0.01 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.82 0.00 36 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 -0.01 37 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 -0.01 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.02 0.00 38 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.47 0.00 40 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.93 0.00 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.41 +0.02 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.89 +0.04 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.36 +0.04 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.82 +0.03 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.30 +0.03 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.82 +0.06 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.29 +0.05 50 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 0.08 -0.01 34 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 0.17 -0.01 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 -0.01 34 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 -0.01 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 -0.01 34 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 -0.01 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 -0.01 35 0 39 0
30DEC26 12.50 P 1.49 1.49 1.47 1.42 -0.01 35 38 77 +38
30DEC26 13.00 P 0.00 0.00 0.00 1.72 -0.01 35 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.06 -0.01 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 -0.01 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 0.00 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.20 -0.01 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.62 -0.01 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.06 0.00 38 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.52 +0.01 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.98 +0.01 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.45 +0.03 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.94 +0.06 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.41 +0.06 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.88 +0.06 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.36 +0.06 45 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 0.26 -0.01 34 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.38 -0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.44 -0.01 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.68 0.00 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.88 +0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.09 0.00 34 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.32 -0.02 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.61 -0.01 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.91 -0.01 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.25 -0.01 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.60 0.00 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.97 0.00 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.36 0.00 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.77 +0.03 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.07 -0.11 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.52 -0.10 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.98 -0.09 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.45 +0.03 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.94 +0.06 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.41 +0.06 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.88 +0.06 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.36 +0.06 40 0 0 0
TOTAL PUT 427 26,034 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.13
28MAY26 0.65 C 0.00 0.00 0.00 0.49 -0.03 189 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.44 -0.03 167 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.39 -0.03 147 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.34 -0.03 128 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.29 -0.03 110 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.24 -0.03 92 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.19 -0.03 75 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.14 -0.03 59 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.06 -0.03 49 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.03 -0.01 43 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 189 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.59 -0.03 127 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.54 -0.03 113 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.49 -0.03 100 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.45 -0.02 109 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.39 -0.03 78 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.34 -0.03 67 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.29 -0.03 57 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.24 -0.03 48 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.12 -0.03 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.08 -0.02 39 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.06 -0.01 42 0 35 0
29JUN26 1.20 C 0.00 0.00 0.00 0.04 -0.01 41 0 140 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 0.00 44 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 0.00 44 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 74 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 89 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.49 -0.03 89 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.45 -0.02 96 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.39 -0.03 69 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.34 -0.03 60 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.29 -0.03 51 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.09 -0.03 40 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.07 -0.01 41 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 0.00 44 0 2 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 0.00 42 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.49 -0.03 80 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.45 -0.02 85 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.39 -0.03 62 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.34 -0.03 53 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.49 -0.03 72 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.45 -0.02 76 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.39 -0.03 56 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.30 -0.03 51 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.11 -0.03 38 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.08 -0.01 42 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.04 0.00 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.50 -0.02 67 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.45 -0.02 59 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.40 -0.02 52 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.31 -0.03 45 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.20 -0.03 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.17 -0.03 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.15 -0.02 41 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.11 -0.02 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.09 -0.02 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.08 -0.01 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.07 -0.01 41 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 -0.01 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 -0.01 39 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.50 -0.02 56 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.41 -0.02 49 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.14 -0.02 41 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.12 -0.02 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 -0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 -0.01 42 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 -0.01 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
TOTAL CALL 0 2,385 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.01 0.00 43 0 164 0
28MAY26 1.10 P 0.00 0.00 0.00 0.02 +0.01 38 0 69 0
28MAY26 1.15 P 0.00 0.00 0.00 0.04 +0.01 33 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.07 +0.01 0 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.12 +0.03 0 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.17 +0.03 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.22 +0.03 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.27 +0.03 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.32 +0.03 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.37 +0.03 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 +0.01 40 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 +0.02 41 0 227 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 +0.01 37 0 40 0
29JUN26 1.20 P 0.10 0.10 0.10 0.11 +0.03 43 6 61 +6
29JUN26 1.25 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.28 +0.04 50 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 +0.04 56 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 +0.04 61 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 +0.04 66 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 +0.03 0 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.52 +0.03 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.67 +0.03 0 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 +0.04 102 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 +0.04 109 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
30JUL26 1.00 P 0.00 0.00 0.00 0.03 0.00 36 0 6 0
30JUL26 1.05 P 0.04 0.04 0.04 0.05 +0.01 37 1 6 +1
30JUL26 1.10 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.13 +0.01 34 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.30 +0.03 34 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.49 +0.03 0 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.08 +0.01 35 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.18 +0.02 36 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.30 +0.02 30 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.39 +0.02 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 0.00 37 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 +0.02 39 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 +0.01 35 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.16 +0.02 38 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.19 +0.02 36 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.23 +0.02 37 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.31 +0.02 35 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.44 +0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.89 +0.03 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 0.00 37 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 +0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 +0.01 37 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 +0.01 37 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.18 +0.01 36 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.21 +0.01 35 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.29 +0.02 37 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.33 +0.02 37 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.46 +0.02 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.69 +0.03 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 +0.01 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.12 +0.01 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.15 +0.01 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.18 +0.02 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 +0.02 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.24 +0.02 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 +0.02 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.39 +0.02 38 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.47 +0.02 37 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.51 +0.02 35 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.56 +0.02 37 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.60 +0.02 33 0 0 0
TOTAL PUT 7 1,103 +7
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$ 3.41
28MAY26 2.20 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.53 -0.04 79 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.41 -0.06 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.32 -0.04 45 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.22 -0.04 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.13 -0.05 28 0 25 0
28MAY26 3.40 C 0.10 0.10 0.10 0.08 -0.02 35 2 47 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 85 0
28MAY26 3.60 C 0.04 0.04 0.03 0.02 -0.01 37 12 53 +12
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.01 38 0 93 0
28MAY26 3.80 C 0.01 0.01 0.01 0.01 0.00 46 12 71 +10
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.91 -0.05 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.71 -0.06 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.53 -0.04 53 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.32 -0.04 32 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 -0.05 30 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 -0.03 34 0 25 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.02 34 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 7 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.01 35 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 36 0 40 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.01 34 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.53 -0.04 42 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.42 -0.05 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.33 -0.05 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 -0.01 34 0 30 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 10 0
30JUL26 3.60 C 0.09 0.09 0.09 0.11 -0.01 34 6 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 -0.01 33 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 -0.01 33 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 0.00 35 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 35 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.53 -0.04 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.43 -0.04 31 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.36 -0.03 32 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 -0.03 31 0 1 0
28AUG26 3.60 C 0.14 0.14 0.14 0.13 -0.02 32 6 6 +4
28AUG26 3.70 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.41 -0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.91 -0.05 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.81 -0.04 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 -0.05 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 -0.06 0 0 1 0
29SEP26 2.90 C 0.52 0.52 0.52 0.53 -0.04 32 1 3 -1
29SEP26 3.00 C 0.00 0.00 0.00 0.45 -0.04 31 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.03 32 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.03 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.04 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.04 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.03 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.02 31 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.02 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.03 30 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 -0.02 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 10 0
29SEP26 4.10 C 0.09 0.09 0.09 0.05 -0.02 30 9 39 +9
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.02 30 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.41 -0.04 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.21 -0.06 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.82 -0.05 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 -0.05 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 -0.05 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 -0.04 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.03 31 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.04 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 -0.03 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 -0.03 31 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.03 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.02 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.02 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.01 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.01 31 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.02 30 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.21 -0.06 0 0 3 0
30MAR27 2.30 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 -0.03 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 -0.03 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.70 -0.05 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.04 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.04 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 -0.04 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.03 30 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.03 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 -0.03 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 -0.02 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 -0.02 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.02 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 -0.02 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 31 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 -0.01 30 0 13 0
TOTAL CALL 48 5,330 +34
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 87 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 57 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
28MAY26 3.10 P 0.00 0.00 0.00 0.02 0.00 35 0 79 0
28MAY26 3.20 P 0.03 0.03 0.03 0.03 0.00 28 1 43 +1
28MAY26 3.30 P 0.07 0.08 0.07 0.07 0.00 29 2 67 +2
28MAY26 3.40 P 0.11 0.12 0.11 0.13 +0.01 30 63 118 +44
28MAY26 3.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 26 0
28MAY26 3.60 P 0.00 0.00 0.00 0.30 +0.04 34 0 4 0
28MAY26 3.70 P 0.00 0.00 0.00 0.39 +0.04 30 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.49 +0.05 36 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.59 +0.06 42 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.69 +0.06 47 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.79 +0.06 52 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.89 +0.06 57 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.29 +0.06 77 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 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 59 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 48 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 31 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 58 0
29JUN26 3.10 P 0.04 0.04 0.04 0.06 +0.01 31 1 228 +1
29JUN26 3.20 P 0.00 0.00 0.00 0.10 +0.02 33 0 11 0
29JUN26 3.30 P 0.00 0.00 0.00 0.14 +0.01 32 0 6 0
29JUN26 3.40 P 0.17 0.18 0.17 0.20 +0.02 32 4 33 0
29JUN26 3.50 P 0.00 0.00 0.00 0.28 +0.04 36 0 6 0
29JUN26 3.60 P 0.00 0.00 0.00 0.34 +0.03 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.42 +0.04 32 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.51 +0.03 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.60 +0.03 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.70 +0.04 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.79 +0.05 32 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.89 +0.06 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.99 +0.06 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.09 +0.05 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.19 +0.06 44 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.29 +0.04 46 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 +0.01 34 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 0.00 33 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.05 +0.01 33 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.10 +0.02 32 0 9 0
30JUL26 3.20 P 0.00 0.00 0.00 0.14 +0.02 33 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.18 +0.02 31 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.24 +0.03 32 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.30 +0.03 32 0 1 0
30JUL26 3.60 P 0.35 0.35 0.35 0.37 +0.03 32 3 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.45 +0.03 33 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.53 +0.03 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.71 +0.04 34 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.80 +0.04 33 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.90 +0.05 36 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.99 +0.04 32 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.09 +0.05 34 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.19 +0.05 36 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.08 0.00 30 0 3 0
28AUG26 3.10 P 0.00 0.00 0.00 0.11 0.00 29 0 3 0
28AUG26 3.20 P 0.00 0.00 0.00 0.15 0.00 30 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.47 +0.03 32 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.55 +0.03 32 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.64 +0.04 34 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.72 +0.03 32 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.81 +0.03 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.00 +0.04 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.09 +0.04 30 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.19 +0.04 32 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 32 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 31 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 29 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 0.00 29 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 0.00 29 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 0.00 29 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.01 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 +0.01 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 +0.03 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.49 +0.03 31 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 +0.04 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 +0.03 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 +0.04 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.82 +0.03 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.91 +0.03 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 +0.03 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.10 +0.04 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 +0.04 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.29 +0.04 31 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 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 0.00 30 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.01 29 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 +0.01 30 0 11 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 +0.01 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 +0.01 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 +0.01 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 +0.03 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 +0.03 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.69 +0.04 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.77 +0.03 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 +0.04 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 +0.04 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.04 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.21 +0.05 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.30 +0.05 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 29 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 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 +0.01 29 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 0.00 29 0 1 0
30MAR27 2.90 P 0.15 0.15 0.15 0.16 +0.01 30 1 3 -1
30MAR27 3.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 +0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.02 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 +0.01 29 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.38 +0.02 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 +0.02 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.49 +0.01 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 +0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 +0.04 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 +0.04 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.96 +0.04 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.05 +0.05 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.14 +0.05 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.22 +0.04 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.31 +0.04 30 0 0 0
TOTAL PUT 75 5,813 +47
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 33.44
28MAY26 23.00 C 0.00 0.00 0.00 10.44 -0.53 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.51 -0.47 118 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.44 -0.54 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.46 -0.52 69 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.52 -0.46 84 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.46 -0.52 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.46 -0.52 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.48 -0.52 41 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.55 -0.50 41 0 56 0
28MAY26 32.00 C 0.00 0.00 0.00 1.71 -0.47 41 0 38 0
28MAY26 33.00 C 1.02 1.09 1.00 1.07 -0.33 42 21 250 +15
28MAY26 34.00 C 0.91 0.91 0.60 0.59 -0.26 42 63 305 -20
28MAY26 35.00 C 0.48 0.48 0.28 0.29 -0.18 42 36 443 -2
28MAY26 36.00 C 0.17 0.17 0.17 0.13 -0.11 41 1 145 0
28MAY26 37.00 C 0.00 0.00 0.00 0.06 -0.06 43 0 111 0
28MAY26 38.00 C 0.04 0.04 0.04 0.02 -0.03 42 3 96 -3
28MAY26 39.00 C 0.02 0.02 0.02 0.01 -0.01 43 1 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 23.70 -0.52 232 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.45 -0.52 226 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.95 -0.52 216 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.45 -0.52 206 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.95 -0.52 196 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.46 -0.51 204 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.96 -0.51 195 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.44 -0.53 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.95 -0.52 163 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.45 -0.52 156 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.95 -0.52 149 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.45 -0.52 143 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.95 -0.52 136 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.45 -0.52 130 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.95 -0.52 123 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.45 -0.52 115 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.95 -0.52 107 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.45 -0.52 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.95 -0.52 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.45 -0.52 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.95 -0.52 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.45 -0.52 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.45 -0.52 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.45 -0.52 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.45 -0.52 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.51 -0.47 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.45 -0.53 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.47 -0.51 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.52 -0.46 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.46 -0.52 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.48 -0.52 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.54 -0.50 40 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 2.70 -0.48 40 0 17 0
29JUN26 32.00 C 0.00 0.00 0.00 2.05 -0.31 42 0 73 0
29JUN26 33.00 C 1.40 1.40 1.40 1.51 -0.28 42 20 122 0
29JUN26 34.00 C 1.13 1.13 1.13 1.10 -0.21 41 1 322 0
29JUN26 35.00 C 0.78 0.84 0.78 0.80 -0.16 41 2 122 +2
29JUN26 36.00 C 0.00 0.00 0.00 0.58 -0.14 41 0 204 0
29JUN26 37.00 C 0.62 0.62 0.62 0.41 -0.13 41 1 434 +1
29JUN26 38.00 C 0.00 0.00 0.00 0.29 -0.11 41 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 82 0
29JUN26 40.00 C 0.26 0.26 0.19 0.14 -0.06 41 9 58 +5
29JUN26 41.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30JUL26 24.00 C 0.00 0.00 0.00 9.52 -0.46 73 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.52 -0.46 66 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.54 -0.44 60 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.52 -0.46 52 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.59 -0.40 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.56 -0.49 42 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 3.75 -0.44 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.06 -0.38 42 0 5 0
30JUL26 32.00 C 0.00 0.00 0.00 2.52 -0.31 42 0 15 0
30JUL26 33.00 C 2.50 2.50 2.50 2.05 -0.23 42 1 57 -1
30JUL26 34.00 C 0.00 0.00 0.00 1.70 -0.18 43 0 42 0
30JUL26 35.00 C 0.00 0.00 0.00 1.39 -0.14 43 0 13 0
30JUL26 36.00 C 0.00 0.00 0.00 1.13 -0.13 43 0 51 0
30JUL26 37.00 C 0.00 0.00 0.00 0.90 -0.13 43 0 21 0
30JUL26 38.00 C 0.00 0.00 0.00 0.72 -0.13 42 0 38 0
30JUL26 39.00 C 0.00 0.00 0.00 0.57 -0.11 43 0 83 0
30JUL26 40.00 C 0.00 0.00 0.00 0.44 -0.10 42 0 114 0
30JUL26 41.00 C 0.00 0.00 0.00 0.35 -0.07 42 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.27 -0.06 43 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.21 -0.05 42 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 9.52 -0.46 64 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.52 -0.46 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.54 -0.44 53 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.52 -0.47 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.59 -0.47 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.76 -0.45 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.07 -0.41 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.49 -0.35 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.00 -0.25 43 0 30 0
28AUG26 33.00 C 2.51 2.51 2.51 2.58 -0.21 43 15 75 +15
28AUG26 34.00 C 0.00 0.00 0.00 2.22 -0.20 44 0 90 0
28AUG26 35.00 C 0.00 0.00 0.00 1.88 -0.18 44 0 46 0
28AUG26 36.00 C 0.00 0.00 0.00 1.61 -0.15 44 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 1.36 -0.14 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.14 -0.14 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.95 -0.13 44 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.79 -0.13 44 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.66 -0.10 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.54 -0.09 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.45 -0.07 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.97 -0.50 93 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.46 -0.51 86 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.96 -0.51 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.45 -0.52 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.98 -0.49 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.48 -0.49 77 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.47 -0.50 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.46 -0.51 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.48 -0.49 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.52 -0.46 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.52 -0.46 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.54 -0.46 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.57 -0.49 44 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.73 -0.48 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.04 -0.27 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.43 -0.41 43 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 3.92 -0.36 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.42 -0.26 43 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 3.00 -0.24 43 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 2.64 -0.21 43 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.33 -0.18 44 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 2.02 -0.16 43 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 1.77 -0.15 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.53 -0.15 44 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 1.32 -0.16 44 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 1.13 -0.17 44 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 0.97 -0.13 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.83 -0.11 44 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.71 -0.12 44 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.60 -0.11 44 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.51 -0.10 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 -0.09 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 -0.07 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.31 -0.07 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.26 -0.06 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.22 -0.05 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 -0.03 44 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 11.51 -0.46 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.53 -0.44 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.54 -0.46 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.54 -0.54 41 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 7.68 -0.58 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.96 -0.39 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.33 -0.39 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.79 -0.37 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.27 -0.35 41 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 4.80 -0.34 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.35 -0.33 42 0 2 0
30DEC26 33.00 C 4.17 4.17 4.17 3.96 -0.30 42 15 15 +15
30DEC26 34.00 C 3.79 3.79 3.79 3.57 -0.30 42 15 34 +15
30DEC26 35.00 C 3.43 3.43 3.43 3.24 -0.26 42 13 1,428 +3
30DEC26 36.00 C 0.00 0.00 0.00 2.92 -0.26 42 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 2.64 -0.23 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.38 -0.22 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.16 -0.19 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.95 -0.16 43 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.73 -0.24 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.54 -0.23 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.40 -0.19 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.25 -0.15 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.14 -0.11 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.03 -0.12 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.94 -0.11 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.84 -0.12 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.76 -0.09 43 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 10.53 -0.52 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.62 -0.63 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.88 -0.35 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.22 -0.38 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.59 -0.40 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.03 -0.40 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.50 -0.40 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.02 -0.36 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.56 -0.36 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.12 -0.35 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.74 -0.32 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.36 -0.32 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.01 -0.29 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.70 -0.28 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.44 -0.23 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.17 -0.19 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.91 -0.21 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.69 -0.18 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 2.41 -0.22 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.22 -0.21 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.04 -0.20 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.87 -0.18 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.74 -0.19 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.61 -0.18 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.48 -0.17 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.36 -0.15 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.27 -0.14 43 0 0 0
TOTAL CALL 217 19,320 +45
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
28MAY26 26.00 P 0.03 0.03 0.03 0.01 0.00 45 1 47 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 0.00 41 0 75 0
28MAY26 28.00 P 0.10 0.10 0.10 0.06 +0.01 41 1 77 0
28MAY26 29.00 P 0.23 0.23 0.22 0.16 +0.03 41 2 90 0
28MAY26 30.00 P 0.24 0.24 0.24 0.35 +0.06 41 31 173 +30
28MAY26 31.00 P 0.77 0.77 0.72 0.65 +0.09 40 38 114 +16
28MAY26 32.00 P 0.99 1.21 0.99 1.10 +0.14 40 35 180 0
28MAY26 33.00 P 1.49 1.86 1.49 1.72 +0.23 40 31 260 +31
28MAY26 34.00 P 0.00 0.00 0.00 2.42 +0.23 37 1 103 0
28MAY26 35.00 P 0.00 0.00 0.00 3.34 +0.40 41 0 229 0
28MAY26 36.00 P 0.00 0.00 0.00 4.26 +0.45 41 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 5.22 +0.49 41 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 6.22 +0.52 47 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 7.20 +0.33 47 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 8.13 +0.29 0 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 9.13 +0.27 0 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 10.13 +0.27 0 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 11.13 +0.29 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.18 +0.33 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.17 +0.33 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.19 +0.38 73 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.19 +0.38 77 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.20 +0.36 89 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.12 +0.28 0 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 0.00 105 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 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 82 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 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 72 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 42 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 41 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 29 0
29JUN26 26.00 P 0.20 0.20 0.20 0.16 +0.02 41 8 97 +8
29JUN26 27.00 P 0.00 0.00 0.00 0.28 +0.04 41 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.45 +0.05 41 0 268 0
29JUN26 29.00 P 0.00 0.00 0.00 0.69 +0.07 41 0 392 0
29JUN26 30.00 P 1.08 1.08 1.08 1.00 +0.08 40 1 217 -1
29JUN26 31.00 P 1.52 1.52 1.52 1.40 +0.12 40 6 147 0
29JUN26 32.00 P 1.97 1.97 1.97 1.90 +0.17 40 15 237 -15
29JUN26 33.00 P 2.56 2.58 2.52 2.48 +0.20 40 36 268 +36
29JUN26 34.00 P 0.00 0.00 0.00 3.11 +0.20 39 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 3.88 +0.25 40 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 4.67 +0.35 40 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 5.52 +0.39 41 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 6.40 +0.24 40 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 7.32 +0.24 40 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.28 +0.25 41 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 9.26 +0.25 43 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 10.22 +0.25 42 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 11.24 +0.29 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.23 +0.30 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.23 +0.32 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.19 +0.28 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.23 +0.31 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.20 +0.29 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.23 +0.33 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.22 +0.30 63 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.73 +0.32 71 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.22 +0.33 75 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.72 +0.33 80 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.21 +0.32 83 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.28 +0.04 42 0 16 0
30JUL26 26.00 P 0.00 0.00 0.00 0.43 +0.05 43 0 4 0
30JUL26 27.00 P 0.66 0.66 0.65 0.63 +0.08 43 38 183 +38
30JUL26 28.00 P 0.79 0.88 0.79 0.87 +0.08 42 2 76 +2
30JUL26 29.00 P 0.00 0.00 0.00 1.17 +0.09 42 0 47 0
30JUL26 30.00 P 1.50 1.50 1.50 1.53 +0.11 42 20 55 +20
30JUL26 31.00 P 0.00 0.00 0.00 1.97 +0.14 41 0 29 0
30JUL26 32.00 P 0.00 0.00 0.00 2.47 +0.16 41 0 290 0
30JUL26 33.00 P 0.00 0.00 0.00 3.05 +0.19 42 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 3.69 +0.23 42 0 192 0
30JUL26 35.00 P 0.00 0.00 0.00 4.41 +0.33 42 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 5.15 +0.21 42 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 5.94 +0.22 42 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 6.77 +0.23 42 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.65 +0.25 43 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 8.52 +0.22 43 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 9.44 +0.22 43 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.36 +0.19 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.25 +0.12 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.23 +0.17 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.23 +0.21 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.19 +0.19 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.23 +0.25 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.20 +0.24 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.35 +0.04 43 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 0.51 +0.06 44 0 16 0
28AUG26 26.00 P 0.73 0.73 0.73 0.71 +0.07 44 1 1 +1
28AUG26 27.00 P 0.00 0.00 0.00 0.94 +0.07 43 0 16 0
28AUG26 28.00 P 0.00 0.00 0.00 1.22 +0.07 43 0 2 0
28AUG26 29.00 P 1.61 1.61 1.61 1.56 +0.09 43 1 45 +1
28AUG26 30.00 P 0.00 0.00 0.00 1.95 +0.10 42 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 2.42 +0.14 42 0 5 0
28AUG26 32.00 P 0.00 0.00 0.00 2.95 +0.18 43 0 53 0
28AUG26 33.00 P 0.00 0.00 0.00 3.52 +0.22 43 0 63 0
28AUG26 34.00 P 4.22 4.22 4.22 4.15 +0.25 43 2 153 +2
28AUG26 35.00 P 0.00 0.00 0.00 4.98 +0.40 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.56 +0.18 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.33 +0.20 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.13 +0.21 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.95 +0.21 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.81 +0.21 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.70 +0.22 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.58 +0.19 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.49 +0.17 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 44 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 0.00 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 +0.03 44 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.54 +0.04 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.73 +0.05 43 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 +0.05 43 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.24 +0.07 43 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.56 +0.11 43 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 1.93 +0.11 43 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 2.34 +0.13 43 0 7 0
29SEP26 31.00 P 0.00 0.00 0.00 2.79 +0.11 42 0 13 0
29SEP26 32.00 P 0.00 0.00 0.00 3.33 +0.13 43 0 31 0
29SEP26 33.00 P 0.00 0.00 0.00 3.92 +0.16 43 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 4.54 +0.17 43 0 55 0
29SEP26 35.00 P 5.25 5.25 5.25 5.22 +0.20 43 15 41 -9
29SEP26 36.00 P 5.52 5.52 5.52 5.93 +0.15 43 15 37 +13
29SEP26 37.00 P 0.00 0.00 0.00 6.67 +0.14 44 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.45 +0.17 44 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.24 +0.15 44 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.09 +0.18 44 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 9.95 +0.18 45 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 10.82 +0.18 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.69 +0.15 45 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.60 +0.15 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.51 +0.16 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.44 +0.17 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.37 +0.15 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.30 +0.14 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.26 +0.15 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.23 +0.14 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.73 +0.19 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.22 +0.21 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.72 +0.23 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.21 +0.22 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.04 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 0.82 +0.06 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 +0.06 43 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.32 +0.08 43 0 4 0
30DEC26 26.00 P 0.00 0.00 0.00 1.62 +0.09 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.98 +0.10 44 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 2.37 +0.13 44 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 2.79 +0.12 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.26 +0.15 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 3.77 +0.14 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.32 +0.17 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 4.93 +0.20 44 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.55 +0.21 44 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.21 +0.23 44 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 6.86 +0.20 44 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.61 +0.26 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.35 +0.26 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.12 +0.27 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.90 +0.27 45 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.71 +0.26 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.54 +0.27 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.38 +0.26 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.24 +0.24 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.12 +0.24 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.99 +0.21 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.89 +0.19 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.78 +0.16 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.68 +0.16 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.18 +0.04 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.47 +0.06 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 +0.07 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.14 +0.09 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 2.51 +0.09 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.94 +0.11 43 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 3.39 +0.11 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.90 +0.16 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.43 +0.16 44 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 4.93 +0.12 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 5.59 +0.21 44 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 6.20 +0.21 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 6.82 +0.20 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.55 +0.25 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.20 +0.20 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.95 +0.25 44 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.68 +0.22 44 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.45 +0.23 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.23 +0.24 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.03 +0.23 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.85 +0.22 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.66 +0.23 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.53 +0.21 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.39 +0.28 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.24 +0.27 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.13 +0.15 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.00 +0.12 45 0 0 0
TOTAL PUT 300 9,668 +173
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$ 86.70
15MAY26 55.00 C 0.00 0.00 0.00 32.02 +0.46 505 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 29.44 +0.38 438 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 26.80 +0.24 343 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 24.27 +0.21 292 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 21.77 +0.21 261 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 19.28 +0.22 236 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 16.72 +0.16 165 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 14.50 +0.44 231 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 11.78 +0.22 148 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 9.29 +0.23 122 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 6.84 +0.28 103 0 0 0
15MAY26 82.50 C 4.35 4.35 4.35 4.35 +0.29 72 4 33 -2
15MAY26 85.00 C 1.80 1.85 1.80 1.84 +0.25 37 26 318 -20
15MAY26 87.50 C 0.18 0.18 0.14 0.12 -0.02 21 60 347 +41
15MAY26 90.00 C 0.00 0.00 0.00 0.11 -0.02 54 0 1 0
15MAY26 92.50 C 0.00 0.00 0.00 0.10 -0.02 80 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.09 -0.02 102 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 0.08 -0.02 123 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.07 -0.02 141 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.02 157 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.02 171 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.04 -0.02 183 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.02 192 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.02 198 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.02 197 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.01 211 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 32.02 +0.39 175 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 29.44 +0.31 151 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.87 +0.24 128 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 24.30 +0.21 103 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.80 +0.16 92 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 19.30 +0.18 81 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 16.89 +0.24 82 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 14.50 +0.40 79 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 11.78 +0.18 47 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 9.29 +0.19 39 0 1 0
22MAY26 80.00 C 0.00 0.00 0.00 6.84 +0.24 33 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 4.35 +0.23 23 0 0 0
22MAY26 85.00 C 2.12 2.12 2.12 2.01 +0.18 17 5 15 +5
22MAY26 87.50 C 0.63 0.63 0.54 0.54 +0.06 16 325 449 +317
22MAY26 90.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 33 0
22MAY26 92.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
22MAY26 97.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.02 67 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.89 +0.29 143 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.89 +0.29 138 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.40 +0.29 128 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.02 +0.39 130 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.44 +0.31 112 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.91 +0.28 98 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.41 +0.32 89 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.91 +0.27 79 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.42 +0.30 71 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.92 +0.27 62 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 14.50 +0.37 58 0 93 0
28MAY26 75.00 C 0.00 0.00 0.00 11.78 +0.15 27 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 9.36 +0.23 32 0 1,162 0
28MAY26 80.00 C 6.92 6.94 6.08 6.98 +0.34 30 223 2,036 -216
28MAY26 82.50 C 4.50 4.75 4.31 4.56 +0.34 23 10 4,489 +5
28MAY26 85.00 C 2.40 2.40 2.20 2.23 +0.20 16 29 3,732 -26
28MAY26 87.50 C 0.85 0.86 0.70 0.71 +0.04 15 410 2,566 0
28MAY26 90.00 C 0.20 0.23 0.17 0.17 -0.02 16 202 1,594 +70
28MAY26 92.50 C 0.06 0.06 0.06 0.10 -0.02 21 30 488 0
28MAY26 95.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 183 0
28MAY26 97.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 75 0
28MAY26 100.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.92 +0.26 101 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.92 +0.24 98 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.42 +0.25 90 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.02 +0.34 89 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 29.44 +0.30 77 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 26.94 +0.31 70 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 24.44 +0.26 63 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 21.95 +0.25 57 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 19.45 +0.25 51 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 16.99 +0.30 46 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 14.50 +0.33 41 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 11.82 +0.15 21 0 2,636 0
29JUN26 77.50 C 0.00 0.00 0.00 9.36 +0.18 22 0 1,160 0
29JUN26 80.00 C 7.00 7.05 6.91 7.08 +0.38 24 16 4,787 -8
29JUN26 82.50 C 4.60 4.60 4.60 4.65 +0.33 19 1 2,306 0
29JUN26 85.00 C 2.51 2.52 2.46 2.37 +0.08 14 113 6,123 -65
29JUN26 87.50 C 1.06 1.10 1.00 0.95 +0.02 14 70 3,639 +42
29JUN26 90.00 C 0.46 0.48 0.39 0.37 +0.01 15 222 4,645 +78
29JUN26 92.50 C 0.18 0.18 0.18 0.15 0.00 16 30 2,026 0
29JUN26 95.00 C 0.10 0.10 0.09 0.09 -0.02 18 209 2,322 +166
29JUN26 97.50 C 0.06 0.06 0.04 0.08 -0.02 21 68 169 -30
29JUN26 100.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 834 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 267 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 689 0
29JUN26 107.50 C 0.01 0.01 0.01 0.04 -0.02 29 126 292 +126
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 37.92 +0.26 85 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.92 +0.24 83 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.42 +0.25 76 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.02 +0.34 75 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.44 +0.30 65 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.94 +0.26 59 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 24.44 +0.26 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.95 +0.25 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.45 +0.25 43 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.99 +0.30 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.50 +0.33 35 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.82 +0.15 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.36 +0.18 20 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 7.08 +0.36 21 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 4.65 +0.24 16 0 784 0
30JUL26 85.00 C 2.65 2.65 2.65 2.66 +0.15 15 1 591 -1
30JUL26 87.50 C 1.44 1.48 1.40 1.30 +0.03 14 64 909 -2
30JUL26 90.00 C 0.76 0.76 0.72 0.66 -0.02 15 9 1,310 0
30JUL26 92.50 C 0.00 0.00 0.00 0.35 -0.03 15 0 601 0
30JUL26 95.00 C 0.27 0.27 0.27 0.18 -0.04 16 1 400 0
30JUL26 97.50 C 0.18 0.18 0.18 0.10 -0.03 17 30 38 +30
30JUL26 100.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.02 +0.34 67 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.44 +0.30 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.94 -0.44 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.44 +0.26 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.95 +0.25 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.45 +0.25 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.99 +0.30 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.50 -0.09 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.82 +0.15 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.36 +0.18 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.08 +0.33 19 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.65 +0.08 15 0 382 0
28AUG26 85.00 C 3.00 3.00 2.93 2.93 +0.04 15 66 61 +14
28AUG26 87.50 C 1.89 1.90 1.78 1.79 +0.06 15 190 250 +187
28AUG26 90.00 C 1.18 1.18 1.13 1.13 +0.05 16 34 683 +26
28AUG26 92.50 C 0.00 0.00 0.00 0.72 +0.03 16 0 317 0
28AUG26 95.00 C 0.47 0.47 0.47 0.49 +0.07 17 30 246 0
28AUG26 97.50 C 0.00 0.00 0.00 0.34 +0.10 18 0 34 0
28AUG26 100.00 C 0.00 0.00 0.00 0.24 +0.10 19 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.17 +0.08 20 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.13 +0.06 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.92 +0.26 69 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.93 +0.25 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.42 +0.25 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.02 +0.34 60 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 29.44 +0.30 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.94 -0.44 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.44 +0.26 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.95 +0.25 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.45 +0.25 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.99 +0.30 32 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 14.50 -0.09 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.82 +0.15 18 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 9.36 +0.18 17 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 7.08 +0.23 17 0 2,295 0
29SEP26 82.50 C 0.00 0.00 0.00 4.85 +0.02 15 0 1,124 0
29SEP26 85.00 C 0.00 0.00 0.00 3.62 +0.03 17 0 4,072 0
29SEP26 87.50 C 2.03 2.12 1.94 2.79 +0.06 18 196 2,821 -28
29SEP26 90.00 C 1.35 1.40 1.32 2.15 0.00 19 281 4,022 -258
29SEP26 92.50 C 0.90 0.90 0.90 1.68 -0.04 20 2 650 +2
29SEP26 95.00 C 0.00 0.00 0.00 1.33 -0.08 21 0 1,119 0
29SEP26 97.50 C 0.00 0.00 0.00 1.06 -0.10 22 0 167 0
29SEP26 100.00 C 0.00 0.00 0.00 0.85 -0.14 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.71 -0.13 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.58 -0.16 25 0 169 0
29SEP26 107.50 C 0.12 0.12 0.12 0.50 -0.15 26 2 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.43 -0.16 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 -0.16 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.33 -0.16 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 -0.17 30 0 0 0
29SEP26 120.00 C 0.06 0.06 0.06 0.27 -0.17 31 2 30 -2
30DEC26 49.00 C 0.00 0.00 0.00 37.92 +0.26 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.93 +0.22 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.42 +0.25 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.02 +0.34 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.44 +0.30 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.95 -0.43 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.44 +0.26 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.95 +0.25 30 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 19.45 +0.25 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 16.99 +0.30 25 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 14.50 -0.09 21 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 11.82 +0.15 14 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 9.37 +0.16 13 0 1,512 0
30DEC26 80.00 C 0.00 0.00 0.00 7.13 +0.02 13 0 983 0
30DEC26 82.50 C 5.05 5.05 5.05 5.53 +0.09 14 2 828 -2
30DEC26 85.00 C 0.00 0.00 0.00 4.39 +0.02 15 0 2,082 0
30DEC26 87.50 C 2.70 2.71 2.53 3.49 -0.05 16 61 1,760 +61
30DEC26 90.00 C 0.00 0.00 0.00 2.86 -0.01 17 0 1,027 0
30DEC26 92.50 C 0.00 0.00 0.00 2.37 +0.02 18 0 643 0
30DEC26 95.00 C 1.06 1.10 1.06 1.99 +0.06 19 15 751 0
30DEC26 97.50 C 0.00 0.00 0.00 1.71 +0.08 20 0 291 0
30DEC26 100.00 C 0.00 0.00 0.00 1.47 +0.10 21 0 207 0
30DEC26 102.50 C 0.00 0.00 0.00 1.31 +0.13 22 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 1.15 +0.13 23 0 356 0
30DEC26 107.50 C 0.00 0.00 0.00 1.05 +0.15 24 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.96 +0.17 25 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.88 +0.16 26 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.82 +0.17 27 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.78 +0.19 28 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 37.92 +0.26 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.93 +0.22 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.42 +0.25 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.02 +0.34 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.44 +0.30 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.95 -0.43 31 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 24.44 +0.26 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.95 +0.25 25 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 19.45 +0.25 22 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 16.99 +0.30 20 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 14.50 -0.09 17 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 11.82 +0.13 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.53 +0.32 12 0 105 0
30MAR27 80.00 C 7.34 7.34 7.34 7.75 -0.01 13 10 160 0
30MAR27 82.50 C 0.00 0.00 0.00 6.23 +0.01 13 0 209 0
30MAR27 85.00 C 4.23 4.24 4.23 5.19 +0.03 14 150 500 +150
30MAR27 87.50 C 0.00 0.00 0.00 4.36 +0.07 15 0 313 0
30MAR27 90.00 C 2.71 2.71 2.71 3.61 -0.01 16 1 604 0
30MAR27 92.50 C 2.06 2.06 2.06 3.02 -0.06 17 11 459 +11
30MAR27 95.00 C 1.66 1.66 1.66 2.56 -0.11 17 2 254 +2
30MAR27 97.50 C 0.00 0.00 0.00 2.17 -0.14 18 0 230 0
30MAR27 100.00 C 0.00 0.00 0.00 1.87 -0.19 19 0 149 0
30MAR27 102.50 C 0.00 0.00 0.00 1.61 -0.21 19 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.41 -0.25 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.24 -0.27 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.11 -0.27 21 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.99 -0.30 22 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.89 -0.32 23 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.83 -0.31 23 0 0 0
TOTAL CALL 3,339 94,645 +673
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.02 +0.01 121 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.03 +0.02 103 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.05 +0.04 84 0 90 0
15MAY26 82.50 P 0.00 0.00 0.00 0.08 +0.07 62 0 313 0
15MAY26 85.00 P 0.01 0.01 0.01 0.20 +0.17 42 44 734 -40
15MAY26 87.50 P 0.86 0.86 0.77 0.89 -0.23 19 11 9 +5
15MAY26 90.00 P 0.00 0.00 0.00 3.44 -0.12 58 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 5.99 -0.32 94 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 8.55 -0.30 129 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 11.12 +0.06 165 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 13.69 -0.10 201 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 16.28 +0.03 237 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 18.87 +0.28 273 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 21.47 -0.05 309 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 24.07 -0.04 345 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 26.68 +0.65 381 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 29.30 0.00 417 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 31.93 +0.02 453 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
22MAY26 82.50 P 0.02 0.02 0.02 0.08 +0.05 22 70 75 +70
22MAY26 85.00 P 0.21 0.21 0.20 0.20 -0.09 15 25 945 +2
22MAY26 87.50 P 1.20 1.20 1.20 1.27 -0.17 16 30 31 +30
22MAY26 90.00 P 0.00 0.00 0.00 3.44 -0.12 21 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 5.99 -0.32 34 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 8.55 -0.30 47 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 11.12 +0.06 59 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 13.69 -0.10 72 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 16.28 +0.03 85 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 18.87 +0.28 98 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 21.47 -0.05 111 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 24.07 -0.04 123 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 26.68 +0.65 136 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 29.30 0.00 149 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 31.93 +0.02 161 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 3,511 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 3,749 0
28MAY26 80.00 P 0.04 0.04 0.03 0.05 +0.04 22 60 3,643 -46
28MAY26 82.50 P 0.07 0.07 0.06 0.14 +0.05 19 148 4,672 +125
28MAY26 85.00 P 0.33 0.37 0.30 0.48 +0.04 17 369 2,835 -80
28MAY26 87.50 P 1.31 1.45 1.20 1.41 -0.20 14 359 528 +215
28MAY26 90.00 P 3.30 3.30 3.30 3.44 -0.14 16 1 43 +1
28MAY26 92.50 P 0.00 0.00 0.00 5.99 -0.32 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 8.55 -0.30 36 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.12 +0.06 46 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.69 -0.10 55 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.28 +0.03 65 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.87 +0.28 75 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.47 -0.05 84 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.07 -0.04 94 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.68 +0.60 103 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.30 0.00 113 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.93 +0.02 123 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 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 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 +0.02 23 0 5,302 0
29JUN26 72.50 P 0.03 0.03 0.03 0.06 +0.05 22 11 4,816 -11
29JUN26 75.00 P 0.04 0.04 0.04 0.14 +0.10 21 50 4,540 -50
29JUN26 77.50 P 0.12 0.12 0.11 0.28 +0.15 19 130 5,590 -100
29JUN26 80.00 P 0.32 0.32 0.28 0.57 +0.16 17 432 4,783 -64
29JUN26 82.50 P 0.74 0.85 0.74 1.12 +0.12 16 237 3,502 +106
29JUN26 85.00 P 1.90 1.90 1.80 2.07 -0.01 14 49 3,049 -13
29JUN26 87.50 P 3.39 3.55 3.39 3.56 -0.19 12 351 1,737 +275
29JUN26 90.00 P 5.73 5.73 5.73 5.71 -0.13 10 3 333 0
29JUN26 92.50 P 0.00 0.00 0.00 8.26 -0.14 16 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 10.39 -0.46 0 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 13.18 -0.14 18 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 15.30 -0.32 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 17.84 -0.27 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 20.36 -0.25 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 22.85 -0.25 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 25.37 -0.23 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 27.84 -0.26 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 30.31 -0.37 0 0 322 0
29JUN26 117.50 P 0.00 0.00 0.00 32.85 -0.31 0 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 35.34 -0.33 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 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 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 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 422 0
30JUL26 72.50 P 0.06 0.06 0.06 0.06 +0.02 17 40 356 -36
30JUL26 75.00 P 0.00 0.00 0.00 0.14 +0.02 16 0 873 0
30JUL26 77.50 P 0.00 0.00 0.00 0.30 -0.01 15 0 1,772 0
30JUL26 80.00 P 0.00 0.00 0.00 0.68 -0.02 15 0 3,585 0
30JUL26 82.50 P 1.20 1.21 1.10 1.36 -0.05 14 57 760 +2
30JUL26 85.00 P 2.37 2.37 2.22 2.43 -0.08 14 35 629 +5
30JUL26 87.50 P 3.78 3.78 3.78 3.92 -0.24 13 30 198 +30
30JUL26 90.00 P 5.91 5.92 5.72 6.09 -0.16 15 120 180 +120
30JUL26 92.50 P 0.00 0.00 0.00 8.36 -0.17 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 10.74 -0.17 16 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 13.19 -0.16 16 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.67 -0.11 17 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.88 -0.31 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.38 -0.32 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 22.86 -0.35 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.37 -0.31 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 27.85 -0.33 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 30.34 -0.34 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 32.85 -0.32 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.03 +0.01 16 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 +0.01 15 0 53 0
28AUG26 75.00 P 0.00 0.00 0.00 0.19 +0.01 15 0 629 0
28AUG26 77.50 P 0.48 0.48 0.44 0.46 0.00 15 244 910 +114
28AUG26 80.00 P 0.92 0.92 0.89 0.92 -0.05 14 86 595 -6
28AUG26 82.50 P 1.70 1.70 1.62 1.70 -0.18 14 48 409 +6
28AUG26 85.00 P 2.75 2.80 2.75 2.83 -0.24 14 102 682 +102
28AUG26 87.50 P 4.41 4.41 4.41 4.37 -0.33 14 30 199 +30
28AUG26 90.00 P 6.21 6.21 6.21 6.41 -0.05 16 30 179 +30
28AUG26 92.50 P 0.00 0.00 0.00 8.60 -0.09 16 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.91 -0.07 17 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.30 -0.08 18 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.74 -0.04 19 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 17.89 -0.33 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.38 -0.32 0 0 12 0
28AUG26 107.50 P 0.00 0.00 0.00 22.87 -0.34 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.10 +0.42 35 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.85 -0.33 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.35 -0.33 0 0 14 0
28AUG26 117.50 P 0.00 0.00 0.00 32.85 -0.33 0 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 31 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 0.00 0.00 0.00 0.01 0.00 14 0 200 0
29SEP26 70.00 P 0.17 0.17 0.17 0.03 +0.01 14 21 2,870 +21
29SEP26 72.50 P 0.31 0.31 0.27 0.07 +0.01 13 44 1,674 +14
29SEP26 75.00 P 0.00 0.00 0.00 0.19 -0.02 13 0 2,816 0
29SEP26 77.50 P 1.05 1.05 1.00 0.50 -0.13 13 27 1,404 -19
29SEP26 80.00 P 1.77 1.77 1.74 1.23 -0.15 15 28 4,736 +28
29SEP26 82.50 P 2.99 2.99 2.79 2.35 -0.14 16 62 1,030 +54
29SEP26 85.00 P 4.55 4.55 4.29 3.84 -0.12 18 53 1,364 +18
29SEP26 87.50 P 0.00 0.00 0.00 5.61 -0.09 19 0 319 0
29SEP26 90.00 P 0.00 0.00 0.00 7.54 -0.14 21 0 740 0
29SEP26 92.50 P 0.00 0.00 0.00 9.36 -0.19 20 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 11.53 -0.22 21 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 13.79 -0.66 22 0 99 0
29SEP26 100.00 P 0.00 0.00 0.00 16.60 -0.26 28 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 19.05 -0.26 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.53 -0.27 32 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 24.04 -0.26 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.56 -0.27 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 29.10 -0.26 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.65 -0.25 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.20 -0.25 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.76 -0.24 47 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 0.20 0.20 0.20 0.01 0.00 11 5 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 +0.03 12 0 3,391 0
30DEC26 72.50 P 0.57 0.57 0.57 0.16 +0.05 12 2 710 -2
30DEC26 75.00 P 0.89 0.93 0.89 0.43 +0.07 13 31 1,159 +30
30DEC26 77.50 P 1.58 1.58 1.53 0.94 +0.06 14 59 1,770 -29
30DEC26 80.00 P 2.45 2.45 2.36 1.73 +0.02 14 24 1,030 +8
30DEC26 82.50 P 3.53 3.54 3.53 2.83 -0.05 15 3 1,010 +3
30DEC26 85.00 P 5.06 5.10 4.97 4.22 -0.13 16 93 625 +27
30DEC26 87.50 P 6.77 6.85 6.77 5.87 -0.20 17 90 116 +44
30DEC26 90.00 P 8.60 8.60 8.60 7.81 -0.16 18 1 226 0
30DEC26 92.50 P 0.00 0.00 0.00 9.61 -0.13 18 0 102 0
30DEC26 95.00 P 13.01 13.01 13.01 11.77 -0.09 19 30 98 -30
30DEC26 97.50 P 0.00 0.00 0.00 14.02 -0.50 20 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 16.81 -0.07 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 19.25 -0.06 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 21.71 -0.09 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.20 -0.10 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.71 -0.12 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.23 -0.13 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 31.77 -0.13 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.32 -0.13 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 0.13 0.13 0.13 0.01 0.00 12 2 6 -2
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 0.01 -0.01 9 0 89 0
30MAR27 70.00 P 0.52 0.52 0.52 0.05 -0.01 10 3 410 -2
30MAR27 72.50 P 0.79 0.79 0.78 0.16 -0.06 10 8 71 +8
30MAR27 75.00 P 1.28 1.28 1.23 0.45 -0.11 11 21 672 -21
30MAR27 77.50 P 1.88 1.88 1.88 1.02 -0.15 12 7 261 +2
30MAR27 80.00 P 2.82 2.82 2.75 1.90 -0.15 13 22 389 +22
30MAR27 82.50 P 4.00 4.00 3.99 3.11 -0.14 14 7 596 +1
30MAR27 85.00 P 0.00 0.00 0.00 4.59 -0.11 15 0 148 0
30MAR27 87.50 P 6.50 6.93 6.50 6.31 -0.08 16 60 78 +58
30MAR27 90.00 P 0.00 0.00 0.00 8.13 -0.16 17 0 63 0
30MAR27 92.50 P 0.00 0.00 0.00 9.84 -0.20 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.92 -0.24 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.08 -0.71 18 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.83 -0.31 21 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 19.25 -0.27 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.71 -0.26 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.20 -0.24 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.71 -0.21 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 29.23 -0.21 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.77 -0.19 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.32 -0.17 33 0 0 0
TOTAL PUT 3,905 109,458 +1,055
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$ 7.80
28MAY26 4.90 C 0.00 0.00 0.00 2.93 +0.03 134 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.83 +0.03 129 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.33 +0.03 105 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.08 +0.03 93 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.83 +0.03 82 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.56 +0.01 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.06 +0.01 35 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.81 +0.01 27 0 524 0
28MAY26 7.25 C 0.00 0.00 0.00 0.55 +0.01 0 0 460 0
28MAY26 7.50 C 0.41 0.41 0.32 0.33 -0.02 19 33 1,462 +28
28MAY26 7.75 C 0.17 0.17 0.15 0.16 -0.01 21 10 2,266 +6
28MAY26 8.00 C 0.10 0.10 0.09 0.06 -0.01 21 197 1,324 -52
28MAY26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 50 1,991 0
28MAY26 8.50 C 0.01 0.01 0.01 0.01 0.00 27 10 382 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.93 +0.03 89 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.83 +0.03 86 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.58 +0.03 78 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.33 +0.03 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.08 +0.03 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.83 +0.03 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.58 +0.03 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.33 +0.03 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.09 +0.04 37 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.84 +0.03 31 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 -0.01 21 0 159 0
29JUN26 7.50 C 0.41 0.46 0.40 0.37 -0.02 20 4 719 0
29JUN26 7.75 C 0.21 0.21 0.21 0.21 -0.01 20 4 1,208 -4
29JUN26 8.00 C 0.14 0.14 0.12 0.12 -0.01 21 80 968 -10
29JUN26 8.25 C 0.08 0.08 0.08 0.06 -0.01 21 6 349 0
29JUN26 8.50 C 0.05 0.05 0.04 0.03 -0.01 22 9 655 +5
29JUN26 8.75 C 0.03 0.03 0.03 0.02 0.00 24 3 1,032 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 370 0
29JUN26 11.00 C 0.01 0.01 0.01 0.01 0.00 48 5 67 -5
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 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 77 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 2.93 +0.03 73 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.83 +0.03 70 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.58 +0.03 64 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.33 +0.03 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.08 +0.03 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.83 +0.03 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.58 +0.03 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.33 +0.03 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.09 +0.04 31 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.84 +0.03 25 0 144 0
30JUL26 7.25 C 0.00 0.00 0.00 0.62 +0.03 23 0 1,002 0
30JUL26 7.50 C 0.00 0.00 0.00 0.41 0.00 20 0 91 0
30JUL26 7.75 C 0.00 0.00 0.00 0.27 -0.01 20 0 909 0
30JUL26 8.00 C 0.18 0.18 0.18 0.18 0.00 21 2 977 0
30JUL26 8.25 C 0.00 0.00 0.00 0.11 0.00 21 0 89 0
30JUL26 8.50 C 0.10 0.10 0.10 0.07 0.00 22 20 115 +20
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 22 0 16 0
30JUL26 9.00 C 0.04 0.04 0.04 0.02 0.00 21 3 3 +3
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 2.83 +0.03 61 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 2.58 +0.03 56 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.33 +0.03 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.08 +0.03 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.83 +0.03 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.58 +0.03 35 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.33 +0.02 30 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.09 +0.04 27 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.84 +0.01 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.64 0.00 22 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.35 0.00 22 0 858 0
28AUG26 8.00 C 0.00 0.00 0.00 0.25 0.00 22 0 269 0
28AUG26 8.25 C 0.00 0.00 0.00 0.17 0.00 22 0 608 0
28AUG26 8.50 C 0.00 0.00 0.00 0.12 0.00 22 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.08 0.00 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 2.93 +0.03 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.83 +0.03 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.58 +0.03 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.33 +0.03 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.08 +0.03 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.83 +0.03 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.59 +0.04 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.34 +0.03 28 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.09 +0.03 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.92 +0.02 26 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.75 +0.05 26 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.59 +0.03 25 0 503 0
29SEP26 7.75 C 0.00 0.00 0.00 0.47 +0.03 25 0 184 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 848 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 +0.02 25 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.02 25 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.16 +0.02 25 0 266 0
29SEP26 9.00 C 0.11 0.11 0.11 0.12 +0.02 26 150 161 +74
29SEP26 9.25 C 0.08 0.08 0.08 0.08 +0.01 25 1 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 26 0 1,273 0
29SEP26 10.00 C 0.04 0.04 0.04 0.03 0.00 25 5 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 2.93 +0.03 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.83 +0.03 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.58 +0.03 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.33 +0.03 33 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 2.08 +0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.83 +0.03 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 +0.04 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.34 +0.01 20 0 0 0
30DEC26 6.75 C 1.12 1.12 1.12 1.15 -0.03 21 10 0 -10
30DEC26 7.00 C 0.00 0.00 0.00 1.01 0.00 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 0.00 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 0.00 22 0 63 0
30DEC26 7.75 C 0.49 0.49 0.49 0.56 -0.01 22 1 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 0.00 22 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 0.00 23 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 0.00 23 0 121 0
30DEC26 8.75 C 0.20 0.20 0.20 0.24 0.00 23 5 29 +5
30DEC26 9.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 388 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 0.00 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 0.00 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 2.93 +0.03 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.83 +0.03 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.58 +0.03 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.33 +0.03 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.08 +0.03 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.87 +0.07 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.61 0.00 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.42 0.00 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.28 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.11 0.00 23 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.93 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.80 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 0.00 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.57 -0.01 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.48 -0.01 22 0 57 0
30MAR27 8.50 C 0.40 0.40 0.40 0.40 -0.01 22 3 71 0
30MAR27 8.75 C 0.34 0.34 0.32 0.33 -0.01 22 12 17 -2
30MAR27 9.00 C 0.00 0.00 0.00 0.28 0.00 23 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.16 0.00 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 0.00 23 0 10 0
TOTAL CALL 623 31,518 +58
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 358 0
28MAY26 7.00 P 0.01 0.01 0.01 0.01 0.00 33 6 1,072 0
28MAY26 7.25 P 0.01 0.01 0.01 0.01 -0.01 24 76 2,306 0
28MAY26 7.50 P 0.04 0.04 0.03 0.04 -0.01 24 31 1,142 -22
28MAY26 7.75 P 0.08 0.12 0.08 0.11 -0.03 22 28 1,387 +18
28MAY26 8.00 P 0.20 0.20 0.20 0.26 -0.02 23 23 981 +23
28MAY26 8.25 P 0.00 0.00 0.00 0.47 -0.01 25 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.22 -0.02 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.72 -0.04 63 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.97 -0.04 69 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.72 -0.02 87 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 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 42 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 26 0 313 0
29JUN26 6.75 P 0.02 0.02 0.02 0.01 -0.01 21 8 254 -8
29JUN26 7.00 P 0.04 0.04 0.04 0.03 -0.01 21 39 1,081 -36
29JUN26 7.25 P 0.07 0.07 0.07 0.07 -0.02 20 15 1,190 -10
29JUN26 7.50 P 0.14 0.15 0.13 0.16 -0.01 22 32 432 +26
29JUN26 7.75 P 0.25 0.28 0.24 0.28 -0.02 21 131 718 +101
29JUN26 8.00 P 0.00 0.00 0.00 0.45 0.00 22 0 537 0
29JUN26 8.25 P 0.63 0.63 0.63 0.63 -0.02 20 20 132 -20
29JUN26 8.50 P 0.00 0.00 0.00 0.86 -0.01 22 0 192 0
29JUN26 8.75 P 1.05 1.05 1.05 1.09 -0.02 18 10 201 +10
29JUN26 9.00 P 0.00 0.00 0.00 1.32 -0.06 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 1.59 -0.02 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.81 -0.05 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.06 -0.05 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.31 -0.05 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.31 -0.03 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.82 -0.03 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.33 -0.02 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.83 -0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.33 -0.02 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.80 -0.05 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.30 -0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.80 -0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.30 -0.06 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 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 37 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 0.03 -0.01 21 0 212 0
30JUL26 7.00 P 0.06 0.06 0.06 0.07 0.00 21 5 814 -5
30JUL26 7.25 P 0.00 0.00 0.00 0.12 0.00 21 0 767 0
30JUL26 7.50 P 0.00 0.00 0.00 0.21 0.00 21 0 224 0
30JUL26 7.75 P 0.00 0.00 0.00 0.34 0.00 21 0 413 0
30JUL26 8.00 P 0.00 0.00 0.00 0.50 0.00 22 0 63 0
30JUL26 8.25 P 0.00 0.00 0.00 0.69 0.00 22 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.11 -0.01 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.59 -0.03 21 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.31 -0.05 0 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 28 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 24 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
28AUG26 6.75 P 0.05 0.05 0.05 0.06 0.00 22 5 21 +5
28AUG26 7.00 P 0.09 0.09 0.09 0.10 -0.01 21 5 315 -5
28AUG26 7.25 P 0.00 0.00 0.00 0.17 -0.01 21 0 51 0
28AUG26 7.50 P 0.23 0.23 0.23 0.27 0.00 22 48 333 +48
28AUG26 7.75 P 0.00 0.00 0.00 0.39 -0.01 22 0 75 0
28AUG26 8.00 P 0.00 0.00 0.00 0.54 -0.01 22 0 314 0
28AUG26 8.25 P 0.72 0.72 0.72 0.73 0.00 23 155 155 +155
28AUG26 8.50 P 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.13 -0.02 22 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.34 -0.04 17 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.59 -0.03 19 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.31 -0.05 0 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 0.03 0.03 0.03 0.03 0.00 26 5 220 0
29SEP26 6.25 P 0.05 0.05 0.05 0.04 0.00 24 5 801 -5
29SEP26 6.50 P 0.07 0.07 0.07 0.08 +0.01 25 5 739 -5
29SEP26 6.75 P 0.10 0.10 0.10 0.12 0.00 25 3 292 +3
29SEP26 7.00 P 0.00 0.00 0.00 0.19 0.00 25 0 4,030 0
29SEP26 7.25 P 0.27 0.27 0.27 0.29 +0.02 26 5 2,530 0
29SEP26 7.50 P 0.38 0.38 0.38 0.40 +0.02 26 15 394 +15
29SEP26 7.75 P 0.00 0.00 0.00 0.53 +0.02 27 0 173 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 +0.04 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 +0.01 25 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 +0.01 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 0.00 29 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.68 0.00 30 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 1.92 0.00 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.16 -0.01 34 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.41 -0.01 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 -0.01 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.43 -0.01 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.95 -0.01 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 -0.02 57 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 4.95 -0.03 61 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.44 -0.04 63 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 5.93 -0.04 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.43 -0.03 68 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.92 -0.04 70 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 0.00 23 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 23 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 3,165 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.01 23 0 174 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 491 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.01 24 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 -0.01 24 0 240 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.01 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.01 24 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.01 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.01 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 -0.02 25 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 -0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 -0.02 26 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 1.93 -0.02 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.17 -0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.42 -0.01 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.92 -0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.43 -0.01 39 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 3.95 -0.01 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.45 -0.02 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.95 -0.03 50 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 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 45 0
30MAR27 6.00 P 0.08 0.08 0.08 0.08 0.00 23 5 38 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 0.00 23 0 113 0
30MAR27 6.50 P 0.17 0.17 0.17 0.18 0.00 23 30 379 +30
30MAR27 6.75 P 0.23 0.25 0.23 0.24 -0.01 23 47 62 +45
30MAR27 7.00 P 0.32 0.32 0.32 0.32 -0.01 23 3 112 -3
30MAR27 7.25 P 0.00 0.00 0.00 0.42 -0.01 23 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 -0.01 24 0 75 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 -0.02 23 0 10 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 -0.01 24 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 0.97 -0.01 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 -0.02 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 -0.01 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.53 -0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.74 -0.02 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.96 -0.02 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.20 -0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.43 -0.02 28 0 0 0
TOTAL PUT 760 33,298 +360
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 5.20 -0.04 113 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.95 -0.04 107 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.71 -0.03 111 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.46 -0.03 104 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.21 -0.03 98 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.95 -0.04 82 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.71 -0.03 85 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.46 -0.03 79 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.96 -0.04 67 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.46 -0.04 56 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.94 -0.06 0 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.44 0.00 0 0 647 0
28MAY26 12.50 C 0.00 0.00 0.00 0.96 0.00 24 0 655 0
28MAY26 13.00 C 0.00 0.00 0.00 0.51 -0.01 21 0 674 0
28MAY26 13.50 C 0.00 0.00 0.00 0.21 -0.01 22 0 884 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 436 0
28MAY26 14.50 C 0.03 0.03 0.03 0.02 0.00 25 150 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.72 -0.01 72 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.48 -0.03 73 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.22 -0.04 63 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.98 -0.04 65 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.73 -0.04 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.48 -0.04 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.24 -0.03 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.98 -0.04 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.74 -0.01 50 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.49 -0.04 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.99 -0.01 39 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.49 -0.01 32 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.98 -0.06 23 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.51 0.00 23 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 1.08 0.00 23 0 879 0
29JUN26 13.00 C 0.00 0.00 0.00 0.70 0.00 22 0 460 0
29JUN26 13.50 C 0.49 0.49 0.49 0.43 0.00 23 30 252 +30
29JUN26 14.00 C 0.00 0.00 0.00 0.24 0.00 23 0 175 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 +0.01 24 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 0.00 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.73 -0.04 58 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.48 -0.04 54 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.24 -0.03 54 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.99 -0.03 50 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.74 -0.01 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.49 -0.04 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.99 -0.04 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.50 0.00 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.99 -0.06 25 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.53 0.00 25 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 1.09 -0.02 23 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.76 0.00 24 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.50 0.00 25 0 156 0
30JUL26 14.00 C 0.00 0.00 0.00 0.32 0.00 25 0 27 0
30JUL26 14.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 0.00 25 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 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 4.24 -0.03 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.99 -0.03 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.74 -0.03 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.49 -0.04 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.99 -0.04 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.51 -0.03 32 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.01 -0.06 26 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.57 -0.01 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.16 -0.03 25 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.83 -0.04 25 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.59 -0.04 25 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.23 -0.04 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.98 -0.04 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.73 -0.04 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.48 -0.04 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.24 -0.03 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.99 -0.03 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.74 -0.04 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.49 -0.04 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 3.00 -0.04 33 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.52 -0.04 30 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.06 -0.04 29 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.66 -0.01 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.31 -0.01 29 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.99 -0.01 28 0 828 0
29SEP26 13.50 C 0.00 0.00 0.00 0.76 -0.01 28 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.57 -0.01 28 0 42 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 -0.01 28 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 0.00 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 0.00 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 0.00 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 29 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.23 -0.04 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.98 -0.04 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.73 -0.04 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.48 -0.04 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.24 -0.03 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.99 -0.04 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.74 -0.04 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.50 -0.04 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.02 -0.04 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.56 -0.04 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.17 -0.01 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.82 -0.01 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 0.00 28 0 218 0
30DEC26 13.00 C 1.11 1.11 1.11 1.22 0.00 27 49 75 +30
30DEC26 13.50 C 0.00 0.00 0.00 1.00 -0.01 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 -0.01 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 -0.01 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.01 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.42 -0.01 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 0.00 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.23 -0.04 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.98 -0.04 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.73 -0.04 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.48 -0.04 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.24 -0.03 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.99 -0.04 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.75 -0.04 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.51 -0.04 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.06 -0.03 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.63 -0.04 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.31 +0.03 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.99 -0.01 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.71 -0.01 27 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 -0.01 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.20 -0.01 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 -0.01 26 0 30 0
30MAR27 14.50 C 0.80 0.80 0.80 0.85 0.00 26 30 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 0.00 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 0.00 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 +0.01 27 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 0.00 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
TOTAL CALL 259 12,632 +60
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 741 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 925 0
28MAY26 13.00 P 0.07 0.09 0.07 0.09 0.00 24 80 520 -40
28MAY26 13.50 P 0.24 0.24 0.24 0.28 -0.01 23 100 760 0
28MAY26 14.00 P 0.00 0.00 0.00 0.62 -0.01 22 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.08 0.00 25 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.07 0.00 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.58 +0.01 74 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 34 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 0.00 25 0 448 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 355 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 0.00 23 0 943 0
29JUN26 13.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 211 0
29JUN26 13.50 P 0.41 0.46 0.41 0.47 +0.01 23 30 211 +10
29JUN26 14.00 P 0.00 0.00 0.00 0.80 +0.01 25 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.16 +0.01 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.60 +0.01 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.07 0.00 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.07 0.00 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.58 +0.01 45 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 26 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 0.00 26 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.36 0.00 25 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.58 -0.01 25 0 168 0
30JUL26 13.50 P 0.00 0.00 0.00 0.88 0.00 26 0 161 0
30JUL26 14.00 P 0.00 0.00 0.00 1.24 0.00 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.61 +0.01 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.04 0.00 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.53 +0.06 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.99 +0.05 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.94 -0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.44 +0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.94 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.71 -0.01 26 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.00 0.00 27 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.33 0.00 26 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.69 -0.02 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.10 -0.02 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.56 +0.05 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.00 +0.01 25 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.47 +0.03 24 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.95 -0.03 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.45 +0.03 21 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.94 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 29 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 30 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 75 0
29SEP26 10.50 P 0.14 0.14 0.14 0.11 -0.01 29 60 180 +60
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 0.00 29 0 800 0
29SEP26 12.00 P 0.48 0.48 0.48 0.46 0.00 29 52 1,700 0
29SEP26 12.50 P 0.68 0.68 0.68 0.66 -0.01 29 60 650 0
29SEP26 13.00 P 0.00 0.00 0.00 0.90 -0.01 29 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 -0.01 30 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.48 0.00 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.83 -0.01 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.29 -0.01 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.72 -0.01 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.17 -0.01 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.64 0.00 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.12 -0.01 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 +0.01 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.12 +0.02 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 0.00 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 0.00 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 0.00 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.01 28 0 15 0
30DEC26 11.00 P 0.37 0.37 0.37 0.32 -0.01 28 47 47 +47
30DEC26 11.50 P 0.00 0.00 0.00 0.46 -0.01 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 -0.01 28 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 -0.01 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 -0.01 29 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.39 0.00 29 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.66 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.00 -0.07 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.44 0.00 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 -0.01 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.27 -0.01 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.72 0.00 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.18 -0.01 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.66 +0.01 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.15 +0.03 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 0.00 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 0.00 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 0.00 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 0.00 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 0.00 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.77 0.00 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 0.99 0.00 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.23 -0.01 28 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 1.52 -0.01 28 0 2 0
30MAR27 14.00 P 1.92 1.92 1.92 1.84 0.00 28 30 30 +30
30MAR27 14.50 P 0.00 0.00 0.00 2.18 0.00 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.55 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.94 0.00 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.35 0.00 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.79 0.00 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.24 +0.01 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.70 +0.02 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.18 +0.04 33 0 0 0
TOTAL PUT 459 13,672 +107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 73.25
28MAY26 44.00 C 0.00 0.00 0.00 29.29 +0.68 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.29 +0.65 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 27.29 +0.64 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.29 +0.64 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.29 +0.64 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.29 +0.64 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.30 +0.65 72 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 20.80 +0.65 59 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 18.30 +0.65 0 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 15.80 +0.64 0 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 13.31 +0.65 40 0 351 0
28MAY26 62.50 C 11.10 11.10 11.10 10.81 +0.64 30 4 802 -4
28MAY26 65.00 C 0.00 0.00 0.00 8.33 +0.62 30 0 1,074 0
28MAY26 67.50 C 0.00 0.00 0.00 5.94 +0.72 30 0 2,132 0
28MAY26 70.00 C 3.72 3.72 3.72 3.68 +0.42 27 15 741 -15
28MAY26 72.50 C 1.90 1.90 1.90 2.04 +0.28 29 2 631 0
28MAY26 75.00 C 1.22 1.35 1.00 1.01 +0.15 31 210 613 +50
28MAY26 77.50 C 0.68 0.68 0.63 0.39 +0.06 31 59 386 +29
28MAY26 80.00 C 0.30 0.30 0.29 0.13 +0.02 31 27 209 +20
28MAY26 82.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 178 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 116 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 163 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 116 0
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 38.28 +0.65 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.28 +0.65 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.28 +0.64 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.28 +0.64 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.29 +0.65 88 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.29 +0.65 83 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 32.29 +0.65 79 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 31.29 +0.65 74 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.29 +0.65 68 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 29.29 +0.65 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 28.29 +0.65 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 27.29 +0.64 0 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 26.29 +0.64 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 25.29 +0.64 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 24.29 +0.64 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 23.30 +0.65 56 0 215 0
29JUN26 52.50 C 0.00 0.00 0.00 20.80 +0.65 47 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 18.30 +0.65 0 0 381 0
29JUN26 57.50 C 0.00 0.00 0.00 15.80 +0.64 0 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 13.31 +0.65 32 0 369 0
29JUN26 62.50 C 0.00 0.00 0.00 10.82 +0.64 29 0 400 0
29JUN26 65.00 C 0.00 0.00 0.00 8.39 +0.62 29 0 1,586 0
29JUN26 67.50 C 5.50 5.50 5.50 5.96 +0.49 24 2 1,698 -2
29JUN26 70.00 C 0.00 0.00 0.00 4.12 +0.43 27 0 853 0
29JUN26 72.50 C 2.96 2.99 2.66 2.71 +0.30 28 70 905 -4
29JUN26 75.00 C 1.91 1.93 1.65 1.70 +0.17 28 35 516 +19
29JUN26 77.50 C 1.20 1.27 1.20 1.10 +0.20 29 26 314 +1
29JUN26 80.00 C 0.82 0.82 0.77 0.64 +0.14 29 5 255 -1
29JUN26 82.50 C 0.00 0.00 0.00 0.35 +0.08 29 0 50 0
29JUN26 85.00 C 0.36 0.36 0.36 0.19 +0.05 29 15 100 +15
29JUN26 87.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 32 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.29 +0.65 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.29 +0.64 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.29 +0.64 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.29 +0.64 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.29 +0.64 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.30 +0.65 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.80 +0.65 43 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.30 +0.65 36 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.80 +0.64 0 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 13.31 +0.64 29 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 10.84 +0.62 27 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 8.49 +0.53 27 0 185 0
30JUL26 67.50 C 0.00 0.00 0.00 6.50 +0.59 28 0 64 0
30JUL26 70.00 C 5.00 5.00 5.00 4.68 +0.37 27 1 93 0
30JUL26 72.50 C 0.00 0.00 0.00 3.38 +0.27 27 0 131 0
30JUL26 75.00 C 2.48 2.48 2.48 2.46 +0.22 27 1 381 0
30JUL26 77.50 C 1.85 1.85 1.85 1.69 +0.10 27 11 165 +11
30JUL26 80.00 C 1.29 1.29 1.29 1.13 +0.07 27 15 220 +15
30JUL26 82.50 C 0.98 0.98 0.95 0.73 +0.05 27 30 160 0
30JUL26 85.00 C 0.75 0.75 0.70 0.45 +0.03 27 45 176 +45
30JUL26 87.50 C 0.55 0.55 0.53 0.27 +0.01 27 75 221 +75
30JUL26 90.00 C 0.43 0.43 0.41 0.16 0.00 27 90 246 +90
30JUL26 92.50 C 0.33 0.33 0.33 0.10 +0.01 27 10 50 +10
30JUL26 95.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.29 +0.64 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.29 +0.64 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.29 +0.64 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.30 +0.65 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.80 +0.65 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.30 +0.65 30 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.80 +0.64 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.31 +0.64 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.96 +0.57 28 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 8.84 +0.52 28 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 7.02 +0.54 28 0 68 0
28AUG26 70.00 C 5.33 5.33 5.33 5.42 +0.40 27 15 165 0
28AUG26 72.50 C 0.00 0.00 0.00 4.17 +0.32 27 0 187 0
28AUG26 75.00 C 0.00 0.00 0.00 3.22 +0.27 28 0 4 0
28AUG26 77.50 C 0.00 0.00 0.00 2.47 +0.24 28 0 16 0
28AUG26 80.00 C 2.06 2.06 2.06 1.80 +0.19 28 15 36 0
28AUG26 82.50 C 0.00 0.00 0.00 1.29 +0.14 28 0 75 0
28AUG26 85.00 C 1.17 1.21 1.17 0.91 +0.11 28 30 70 0
28AUG26 87.50 C 0.94 0.94 0.94 0.63 +0.08 28 15 131 +15
28AUG26 90.00 C 0.00 0.00 0.00 0.43 +0.06 28 0 43 0
28AUG26 92.50 C 0.00 0.00 0.00 0.29 +0.05 28 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 32.29 +0.65 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.29 +0.65 53 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 30.29 +0.65 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.29 +0.65 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.29 +0.65 43 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 27.29 +0.64 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.29 +0.64 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.29 +0.64 0 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 24.29 +0.64 0 0 50 0
29SEP26 50.00 C 23.45 23.45 23.45 23.30 +0.65 39 20 22 -20
29SEP26 52.50 C 0.00 0.00 0.00 20.80 +0.65 34 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 18.30 +0.64 29 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 15.80 +0.61 0 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 13.31 +0.64 23 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 11.31 +0.58 29 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 9.44 +0.56 29 0 219 0
29SEP26 67.50 C 0.00 0.00 0.00 7.81 +0.53 29 0 324 0
29SEP26 70.00 C 0.00 0.00 0.00 6.38 +0.66 29 0 478 0
29SEP26 72.50 C 0.00 0.00 0.00 4.99 +0.42 28 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 3.97 +0.37 28 0 147 0
29SEP26 77.50 C 0.00 0.00 0.00 3.12 +0.32 29 0 167 0
29SEP26 80.00 C 0.00 0.00 0.00 2.42 +0.20 29 0 1,990 0
29SEP26 82.50 C 0.00 0.00 0.00 1.94 +0.22 29 0 802 0
29SEP26 85.00 C 0.00 0.00 0.00 1.51 +0.23 29 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 1.14 +0.18 29 0 45 0
29SEP26 90.00 C 1.00 1.00 0.99 0.84 +0.13 29 65 119 +55
29SEP26 92.50 C 0.00 0.00 0.00 0.60 +0.10 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.44 +0.09 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.29 +0.65 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.29 +0.65 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.29 +0.65 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.29 +0.65 37 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 27.29 +0.64 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.29 +0.64 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.29 +0.64 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.29 +0.64 0 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 23.30 +0.65 31 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 20.80 +0.64 27 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 18.35 +0.60 26 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 15.80 +0.61 20 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 13.58 +0.49 23 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 12.13 +0.56 26 0 294 0
30DEC26 65.00 C 10.25 10.25 10.25 10.42 +0.40 26 28 1,005 -28
30DEC26 67.50 C 0.00 0.00 0.00 8.87 +0.38 26 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 7.26 +0.32 25 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 6.07 +0.27 26 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 5.01 +0.22 26 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 4.13 +0.21 26 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 3.38 +0.17 26 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 2.86 +0.26 27 0 35 0
30DEC26 85.00 C 2.40 2.40 2.40 2.31 +0.10 27 20 28 +18
30DEC26 87.50 C 0.00 0.00 0.00 1.87 +0.11 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 1.48 +0.07 27 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.16 +0.09 27 0 0 0
30DEC26 95.00 C 1.21 1.21 1.21 0.92 +0.05 27 1 1 +1
30MAR27 44.00 C 0.00 0.00 0.00 29.29 +0.65 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.29 +0.65 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.29 +0.64 0 0 4 0
30MAR27 47.00 C 0.00 0.00 0.00 26.29 +0.64 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.29 +0.64 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.30 +0.64 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.32 +0.63 26 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 20.80 +0.43 21 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 18.35 +0.60 20 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 16.31 +0.55 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.43 +0.49 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.10 +0.85 26 0 18 0
30MAR27 65.00 C 0.00 0.00 0.00 11.44 +0.42 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 9.96 +0.42 26 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 8.61 +0.62 26 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 7.17 +0.31 25 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 6.11 +0.28 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.21 +0.26 25 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 4.44 +0.26 25 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 3.81 +0.33 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 3.29 +0.29 26 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 2.72 +0.14 26 0 6 0
30MAR27 90.00 C 2.28 2.28 2.28 2.28 +0.14 26 11 18 +11
30MAR27 92.50 C 0.00 0.00 0.00 1.88 +0.16 26 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.51 +0.10 26 0 0 0
TOTAL CALL 968 30,604 +406
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 168 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 699 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 752 0
28MAY26 62.50 P 0.11 0.11 0.11 0.02 -0.02 31 10 1,381 -10
28MAY26 65.00 P 0.19 0.19 0.16 0.10 -0.06 31 6 797 0
28MAY26 67.50 P 0.00 0.00 0.00 0.36 -0.16 31 0 1,389 0
28MAY26 70.00 P 0.98 1.10 0.94 1.02 -0.31 31 113 1,138 +36
28MAY26 72.50 P 2.08 2.40 2.08 2.23 -0.46 32 39 159 +24
28MAY26 75.00 P 4.25 4.25 4.25 4.00 -0.56 33 2 138 +2
28MAY26 77.50 P 0.00 0.00 0.00 6.18 -0.42 37 0 15 0
28MAY26 80.00 P 0.00 0.00 0.00 8.34 -0.63 31 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 10.79 -0.64 31 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 13.52 -0.51 57 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 15.97 -0.53 62 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.46 -0.50 68 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.88 -0.62 68 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.43 -0.59 78 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 427 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 497 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 404 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 499 0
29JUN26 62.50 P 0.34 0.34 0.34 0.30 -0.03 29 15 839 -15
29JUN26 65.00 P 0.63 0.63 0.60 0.62 -0.10 29 23 475 -12
29JUN26 67.50 P 1.11 1.16 1.11 1.17 -0.22 28 104 739 +45
29JUN26 70.00 P 1.94 1.94 1.89 2.06 -0.32 28 16 338 -6
29JUN26 72.50 P 3.40 3.40 3.00 3.42 -0.29 30 4 148 +1
29JUN26 75.00 P 0.00 0.00 0.00 4.93 -0.48 29 0 75 0
29JUN26 77.50 P 0.00 0.00 0.00 6.83 -0.55 30 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 8.78 -0.52 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 11.02 -0.58 29 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.56 -0.71 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.97 -0.67 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.46 -0.66 40 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.88 -0.72 40 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.43 -0.66 46 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 36 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 52.50 P 0.10 0.10 0.10 0.02 -0.01 28 3 38 -3
30JUL26 55.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 160 0
30JUL26 57.50 P 0.28 0.28 0.28 0.13 -0.04 27 3 143 +3
30JUL26 60.00 P 0.42 0.46 0.42 0.28 -0.09 27 313 496 +125
30JUL26 62.50 P 0.00 0.00 0.00 0.57 -0.14 27 0 162 0
30JUL26 65.00 P 0.00 0.00 0.00 1.04 -0.22 27 0 123 0
30JUL26 67.50 P 1.70 1.70 1.70 1.73 -0.29 27 15 91 +11
30JUL26 70.00 P 2.55 2.55 2.55 2.67 -0.37 27 35 87 0
30JUL26 72.50 P 3.93 3.93 3.93 3.94 -0.46 27 15 71 +3
30JUL26 75.00 P 0.00 0.00 0.00 5.50 -0.54 28 0 45 0
30JUL26 77.50 P 7.02 7.02 7.02 7.33 -0.57 29 15 90 +15
30JUL26 80.00 P 0.00 0.00 0.00 9.11 -0.59 27 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 11.25 -0.83 27 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 13.75 -0.56 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.09 -0.61 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.46 -0.66 32 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 20.90 -0.70 33 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.43 -0.66 37 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 0.00 28 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 18 0
28AUG26 57.50 P 0.00 0.00 0.00 0.31 -0.04 28 0 6 0
28AUG26 60.00 P 0.70 0.70 0.70 0.58 -0.07 28 15 82 +15
28AUG26 62.50 P 0.00 0.00 0.00 1.00 -0.10 28 0 141 0
28AUG26 65.00 P 1.50 1.50 1.50 1.57 -0.17 28 1 334 -1
28AUG26 67.50 P 0.00 0.00 0.00 2.30 -0.27 28 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 3.26 -0.37 27 0 158 0
28AUG26 72.50 P 4.66 4.66 4.66 4.57 -0.43 28 15 141 0
28AUG26 75.00 P 6.21 6.21 6.21 6.09 -0.49 28 15 40 +15
28AUG26 77.50 P 0.00 0.00 0.00 7.87 -0.31 29 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 9.62 -0.48 28 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 11.65 -0.77 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.06 -0.54 31 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.29 -0.52 31 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.59 -0.56 31 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.96 -0.65 31 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.43 -0.66 33 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 32 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 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 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 29 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 29 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 0.00 29 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 0.00 29 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 0.00 29 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.59 -0.02 29 0 143 0
29SEP26 60.00 P 0.00 0.00 0.00 0.97 -0.04 29 0 281 0
29SEP26 62.50 P 0.00 0.00 0.00 1.51 -0.05 30 0 90 0
29SEP26 65.00 P 0.00 0.00 0.00 2.18 -0.12 29 0 296 0
29SEP26 67.50 P 0.00 0.00 0.00 3.04 -0.19 29 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 4.14 -0.24 29 0 107 0
29SEP26 72.50 P 0.00 0.00 0.00 5.51 -0.22 30 0 53 0
29SEP26 75.00 P 6.92 6.92 6.92 7.00 -0.01 30 15 67 +15
29SEP26 77.50 P 0.00 0.00 0.00 8.42 -0.33 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.21 -0.38 29 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 12.52 -0.43 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.65 -0.47 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.89 -0.52 34 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.22 -0.56 35 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.62 -0.60 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.05 -0.63 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 27 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 -0.05 26 0 302 0
30DEC26 55.00 P 0.00 0.00 0.00 0.61 -0.07 27 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 0.95 -0.12 27 0 156 0
30DEC26 60.00 P 0.00 0.00 0.00 1.43 -0.15 27 0 349 0
30DEC26 62.50 P 2.10 2.10 2.10 2.05 -0.19 27 45 201 +45
30DEC26 65.00 P 2.80 2.80 2.80 2.83 -0.23 27 1 149 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.79 -0.28 27 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 4.92 -0.33 27 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 6.22 -0.38 27 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 7.67 -0.44 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.04 -0.44 26 0 0 0
30DEC26 80.00 P 11.00 11.00 11.00 11.10 -0.49 28 1 1 +1
30DEC26 82.50 P 0.00 0.00 0.00 13.01 -0.54 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.04 -0.57 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.21 -0.58 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.46 -0.61 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.78 -0.63 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.19 -0.64 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 -0.04 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.61 -0.07 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.96 -0.08 26 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.40 -0.11 26 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.97 -0.14 26 0 18 0
30MAR27 62.50 P 0.00 0.00 0.00 2.66 -0.19 26 0 20 0
30MAR27 65.00 P 3.30 3.30 3.30 3.49 -0.19 26 15 25 +15
30MAR27 67.50 P 0.00 0.00 0.00 4.44 -0.24 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.58 -0.38 26 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 6.97 -0.34 27 0 65 0
30MAR27 75.00 P 0.00 0.00 0.00 8.41 -0.38 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.03 -0.40 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.75 -0.45 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.60 -0.47 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.58 -0.51 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.64 -0.54 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.82 -0.56 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.07 -0.59 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.40 -0.61 31 0 1 0
TOTAL PUT 854 22,938 +325
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 51.50
28MAY26 35.00 C 0.00 0.00 0.00 16.51 +0.98 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 15.52 +0.98 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.52 +0.98 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.52 +0.98 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.60 +1.06 79 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.52 +0.98 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.54 +1.00 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.54 +1.00 38 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 8.54 +1.00 31 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 7.54 +1.00 0 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 6.54 +0.99 0 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 5.55 +0.99 26 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 4.56 +0.97 24 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 3.59 +0.93 23 0 134 0
28MAY26 49.00 C 0.00 0.00 0.00 2.61 +0.82 19 0 178 0
28MAY26 50.00 C 0.00 0.00 0.00 1.82 +0.69 22 0 399 0
28MAY26 52.50 C 0.42 0.76 0.42 0.51 +0.27 23 70 427 +6
28MAY26 55.00 C 0.19 0.19 0.19 0.08 +0.05 24 65 197 +63
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.52 +1.00 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.52 +1.00 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.52 +1.00 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.52 +0.99 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.52 +0.99 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.53 +1.00 90 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.53 +1.00 84 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.53 +1.00 78 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 20.53 +1.00 72 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 19.53 +1.00 64 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.54 +1.01 72 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.53 +1.00 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.53 +1.00 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.53 +0.99 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 14.53 +0.99 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 13.53 +0.99 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 12.60 +1.06 58 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 11.54 +1.00 41 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 10.54 +1.00 36 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 9.54 +1.00 32 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 8.54 +1.00 27 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 7.54 +1.00 0 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 6.54 +0.99 0 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 5.55 +0.97 22 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 4.59 +0.94 24 0 246 0
29JUN26 48.00 C 0.00 0.00 0.00 3.67 +0.87 24 0 281 0
29JUN26 49.00 C 3.13 3.13 3.13 2.75 +0.74 21 15 105 0
29JUN26 50.00 C 0.00 0.00 0.00 2.05 +0.62 23 0 138 0
29JUN26 52.50 C 1.17 1.19 0.93 0.88 +0.30 23 53 118 -10
29JUN26 55.00 C 0.40 0.40 0.40 0.35 +0.15 24 15 60 +13
29JUN26 57.50 C 0.00 0.00 0.00 0.12 +0.06 24 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.53 +1.00 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.53 +0.99 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.53 +0.99 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.53 +0.99 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.60 +1.06 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.54 +1.00 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.54 +1.00 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.54 +1.00 30 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.54 +1.00 26 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.54 +0.99 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 6.55 +0.97 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 5.59 +0.94 24 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 4.68 +0.89 24 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 3.84 +0.79 24 0 75 0
30JUL26 49.00 C 3.29 3.29 3.29 3.03 +0.69 23 11 112 -11
30JUL26 50.00 C 0.00 0.00 0.00 2.42 +0.56 23 0 64 0
30JUL26 52.50 C 1.60 1.60 1.44 1.40 +0.37 24 10 138 +6
30JUL26 55.00 C 0.85 0.90 0.85 0.75 +0.25 24 9 58 +6
30JUL26 57.50 C 0.00 0.00 0.00 0.36 +0.14 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.16 +0.07 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.54 +1.00 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.54 +1.00 29 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.54 +0.99 26 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.55 +0.99 26 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.57 +0.97 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.62 +0.93 25 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 5.73 +0.88 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.92 +0.82 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 4.20 +0.75 25 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 3.46 +0.60 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 2.94 +0.55 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.92 +0.40 25 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 1.22 +0.34 26 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.71 +0.23 25 0 0 0
28AUG26 60.00 C 0.60 0.60 0.60 0.40 +0.14 25 1 1 +1
28AUG26 62.50 C 0.00 0.00 0.00 0.21 +0.08 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.11 +0.05 25 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.52 +0.99 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.53 +1.00 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.53 +1.00 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.53 +1.00 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.53 +1.00 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.53 +1.00 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.54 +1.01 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.53 +1.00 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.53 +1.00 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.53 +0.99 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.53 +0.99 0 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 13.53 +0.99 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.60 +1.06 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.54 +1.00 29 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 10.54 +1.00 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.55 +0.99 26 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.57 +0.97 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.64 +0.95 26 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 6.77 +0.93 26 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.97 +0.88 26 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 5.24 +0.81 26 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 4.61 +0.78 26 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 4.03 +0.84 26 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 3.40 +0.66 25 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 2.36 +0.55 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.60 +0.38 26 0 30 0
29SEP26 57.50 C 1.00 1.00 1.00 1.08 +0.34 26 1 16 +1
29SEP26 60.00 C 0.00 0.00 0.00 0.68 +0.24 26 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.41 +0.16 26 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 +0.10 26 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 +0.06 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 +0.03 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.53 +1.00 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.53 +1.00 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.53 +1.00 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.54 +1.01 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.53 +1.00 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.53 +1.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.53 +0.99 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.53 +0.99 0 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 13.53 +0.99 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.60 +1.06 29 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 11.54 +0.98 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.59 +0.97 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.62 +0.90 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 8.80 +0.89 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 8.03 +0.88 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 7.30 +0.84 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 6.62 +0.81 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.99 +0.78 24 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.39 +0.74 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 4.85 +0.85 24 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 4.19 +0.63 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 3.13 +0.54 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.35 +0.47 24 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 1.74 +0.40 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.22 +0.31 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.84 +0.23 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.57 +0.17 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 +0.12 24 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 +0.09 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 +0.06 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.53 +1.00 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.53 +0.99 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.54 +1.00 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.55 +0.97 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.60 +0.95 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.70 +1.14 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.69 +0.70 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.90 +0.91 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.23 +0.73 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 8.58 +0.76 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.91 +0.76 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 7.25 +0.70 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.65 +0.70 23 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 6.05 +0.62 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.53 +0.77 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.92 +0.55 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 3.86 +0.54 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.05 +0.53 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.31 +0.43 24 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.72 +0.25 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 1.26 +0.19 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.92 +0.15 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.67 +0.13 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.48 +0.10 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.33 +0.06 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.24 +0.05 23 0 0 0
TOTAL CALL 250 5,483 +75
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 122 0
28MAY26 40.00 P 0.06 0.06 0.06 0.01 0.00 47 1 36 -1
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 389 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 345 0
28MAY26 47.00 P 0.00 0.00 0.00 0.10 -0.10 24 0 189 0
28MAY26 48.00 P 0.00 0.00 0.00 0.23 -0.21 24 0 141 0
28MAY26 49.00 P 0.00 0.00 0.00 0.49 -0.35 24 0 202 0
28MAY26 50.00 P 0.95 0.95 0.66 0.90 -0.53 24 72 285 +33
28MAY26 52.50 P 0.00 0.00 0.00 2.64 -0.88 27 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 5.01 -0.99 36 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 7.34 -0.99 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 9.85 -1.14 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.35 -1.10 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.85 -1.12 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.35 -1.13 64 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.85 -1.14 72 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.33 -1.15 69 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.83 -1.12 77 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 96 0
29JUN26 42.00 P 0.10 0.10 0.10 0.03 -0.02 24 6 93 -6
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 -0.05 24 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.19 -0.10 24 0 231 0
29JUN26 46.00 P 0.00 0.00 0.00 0.33 -0.14 24 0 205 0
29JUN26 47.00 P 0.50 0.50 0.50 0.53 -0.21 24 6 212 +6
29JUN26 48.00 P 0.00 0.00 0.00 0.81 -0.29 24 0 198 0
29JUN26 49.00 P 0.94 0.94 0.94 1.17 -0.39 24 6 91 +6
29JUN26 50.00 P 0.00 0.00 0.00 1.63 -0.48 24 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 3.18 -0.73 25 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 5.26 -0.89 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 7.40 -0.96 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.85 -1.21 25 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 12.42 -1.13 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.87 -1.10 37 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.35 -1.13 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.85 -1.14 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.33 -1.15 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.85 -1.18 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.19 -0.06 24 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.30 -0.09 24 0 71 0
30JUL26 45.00 P 0.00 0.00 0.00 0.45 -0.13 24 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.65 -0.19 24 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 0.90 -0.26 24 0 83 0
30JUL26 48.00 P 1.29 1.29 1.29 1.21 -0.33 24 14 35 +1
30JUL26 49.00 P 0.00 0.00 0.00 1.61 -0.40 24 0 148 0
30JUL26 50.00 P 1.98 2.02 1.98 2.09 -0.46 24 12 118 +4
30JUL26 52.50 P 0.00 0.00 0.00 3.58 -0.63 25 0 22 0
30JUL26 55.00 P 0.00 0.00 0.00 5.54 -0.81 26 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 7.55 -0.89 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 9.87 -1.19 22 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.42 -1.13 30 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.87 -1.10 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.35 -1.13 32 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.85 -1.14 36 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.33 -1.15 36 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.85 -1.18 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 3 0
28AUG26 42.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.41 -0.07 26 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.57 -0.11 25 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.76 -0.16 25 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.00 -0.21 25 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.28 -0.28 25 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.63 -0.34 25 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.05 -0.38 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.53 -0.44 25 0 7 0
28AUG26 52.50 P 0.00 0.00 0.00 4.02 -0.61 26 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 5.87 -0.73 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 7.78 -0.81 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.16 -0.90 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.52 -1.03 29 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 14.87 -1.14 28 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.41 -1.09 33 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 19.91 -1.08 36 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.43 -1.05 40 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 24.90 -1.13 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 0.00 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 0.00 26 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.23 -0.03 26 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.45 -0.06 26 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.62 -0.07 26 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.80 -0.12 26 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.03 -0.16 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.29 -0.22 25 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 1.61 -0.29 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.99 -0.34 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.43 -0.38 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 2.92 -0.45 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.49 -0.32 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.07 -0.59 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.02 -0.98 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.48 -0.84 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.65 -1.07 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.98 -1.03 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.44 -1.06 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.91 -1.08 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.43 -1.05 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.93 -1.10 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 0.00 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.35 -0.03 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.46 -0.04 24 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.59 -0.06 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.74 -0.12 24 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 0.98 -0.12 24 0 14 0
30DEC26 44.00 P 0.00 0.00 0.00 1.24 -0.09 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.52 -0.11 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 1.82 -0.22 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.20 -0.24 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.62 -0.28 25 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.08 -0.30 25 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.48 -0.46 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.01 -0.31 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.51 -0.55 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.37 -0.94 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.73 -0.79 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.91 -0.94 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.17 -1.01 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.48 -1.04 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.91 -1.09 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.43 -1.05 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.93 -1.10 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.30 -0.07 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.40 -0.09 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.53 -0.10 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.65 -0.15 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.83 -0.16 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.02 -0.18 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.22 -0.18 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.47 -0.23 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.82 -0.28 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.17 -0.28 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.48 -0.40 23 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 2.89 -0.33 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.32 -0.42 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.82 -0.48 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.28 -0.66 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.85 -0.64 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 8.89 -0.76 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.92 -0.85 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.05 -0.93 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.29 -1.02 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.64 -0.99 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.91 -1.12 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.43 -1.08 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.93 -1.10 30 0 0 0
TOTAL PUT 117 6,868 +43
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$ 29.88
28MAY26 16.00 C 0.00 0.00 0.00 13.91 -0.07 131 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 13.48 0.00 162 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 12.91 -0.05 118 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.41 -0.07 112 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.92 -0.06 115 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.45 -0.07 124 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 10.92 -0.06 103 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.42 -0.06 97 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.95 -0.03 105 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.92 -0.06 81 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.92 -0.07 71 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.92 -0.07 61 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 5.91 -0.10 46 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 4.96 -0.07 54 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 3.98 -0.10 47 0 568 0
28MAY26 27.00 C 3.16 3.16 3.00 3.12 -0.05 50 39 1,638 -36
28MAY26 28.00 C 1.88 1.88 1.88 2.11 -0.27 36 4 3,010 -4
28MAY26 29.00 C 1.35 1.35 1.31 1.39 -0.20 37 6 1,300 +3
28MAY26 30.00 C 0.92 1.00 0.75 0.85 -0.12 38 270 2,872 -1
28MAY26 31.00 C 0.51 0.53 0.39 0.47 -0.09 38 523 2,689 +133
28MAY26 32.00 C 0.28 0.30 0.19 0.25 -0.09 39 1,657 2,640 +880
28MAY26 33.00 C 0.12 0.16 0.11 0.13 -0.07 40 236 3,348 +200
28MAY26 34.00 C 0.08 0.08 0.06 0.06 -0.05 41 119 1,045 +2
28MAY26 35.00 C 0.04 0.04 0.03 0.04 -0.03 44 65 876 -40
28MAY26 36.00 C 0.03 0.03 0.03 0.02 -0.02 45 2 643 +2
28MAY26 37.00 C 0.01 0.01 0.01 0.01 -0.01 46 5 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 529 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 19.93 -0.08 125 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 19.43 -0.07 119 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.93 -0.08 112 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.43 -0.08 106 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.90 -0.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.42 -0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.93 -0.08 88 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.43 -0.16 82 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.95 -0.07 93 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.43 -0.08 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.92 -0.10 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.47 -0.04 87 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.97 -0.06 82 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.48 -0.04 81 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 12.97 -0.06 74 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 12.48 -0.06 73 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.94 -0.13 46 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 11.47 -0.05 63 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 10.94 -0.09 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 10.44 -0.11 0 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 10.03 -0.03 64 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 9.00 -0.09 52 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 7.99 -0.07 44 0 84 0
29JUN26 23.00 C 6.80 6.80 6.80 7.07 -0.06 47 2 1,460 -2
29JUN26 24.00 C 0.00 0.00 0.00 6.13 +0.12 45 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 5.21 +0.13 43 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 4.17 -0.19 34 0 1,295 0
29JUN26 27.00 C 0.00 0.00 0.00 3.52 -0.07 40 0 6,045 0
29JUN26 28.00 C 0.00 0.00 0.00 2.79 -0.07 39 0 3,754 0
29JUN26 29.00 C 0.00 0.00 0.00 2.15 -0.01 38 0 3,935 0
29JUN26 30.00 C 1.54 1.55 1.50 1.59 -0.04 37 164 7,443 +2
29JUN26 31.00 C 1.19 1.21 1.17 1.17 -0.05 37 44 2,463 +43
29JUN26 32.00 C 0.91 0.92 0.78 0.85 -0.08 38 111 988 +92
29JUN26 33.00 C 0.69 0.69 0.69 0.62 -0.08 38 76 1,468 0
29JUN26 34.00 C 0.44 0.45 0.44 0.44 -0.07 39 108 1,397 -10
29JUN26 35.00 C 0.36 0.36 0.32 0.31 -0.06 39 95 2,856 +40
29JUN26 36.00 C 0.23 0.23 0.23 0.21 -0.06 39 8 1,753 -8
29JUN26 37.00 C 0.18 0.18 0.18 0.14 -0.06 39 5 1,091 0
29JUN26 38.00 C 0.14 0.14 0.13 0.10 -0.04 40 38 261 +38
29JUN26 39.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 260 0
29JUN26 40.00 C 0.08 0.08 0.08 0.05 -0.03 41 45 4,487 +45
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 312 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 116 0
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 49 0 19 0
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 51 210 807 +210
30JUL26 16.00 C 0.00 0.00 0.00 13.97 -0.06 75 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.48 -0.04 74 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.97 -0.06 68 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 12.48 -0.06 67 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 11.97 -0.10 61 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.47 -0.05 57 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 10.98 -0.05 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.48 -0.07 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.03 -0.03 58 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.00 -0.09 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.99 -0.07 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.07 -0.06 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.15 +0.14 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.29 +0.17 42 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 4.42 +0.06 40 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 3.67 -0.15 40 0 1,932 0
30JUL26 28.00 C 3.02 3.02 3.02 3.03 -0.06 40 15 603 +15
30JUL26 29.00 C 2.19 2.19 2.19 2.43 -0.08 39 34 384 +34
30JUL26 30.00 C 1.88 1.90 1.79 1.91 -0.08 39 75 423 +18
30JUL26 31.00 C 1.52 1.55 1.52 1.52 -0.09 39 66 322 +58
30JUL26 32.00 C 1.23 1.23 1.23 1.20 -0.06 39 15 283 0
30JUL26 33.00 C 0.99 0.99 0.99 0.93 -0.07 40 68 328 +68
30JUL26 34.00 C 0.80 0.80 0.77 0.71 -0.11 40 31 303 +22
30JUL26 35.00 C 0.00 0.00 0.00 0.54 -0.13 40 0 185 0
30JUL26 36.00 C 0.00 0.00 0.00 0.42 -0.12 40 0 330 0
30JUL26 37.00 C 0.00 0.00 0.00 0.32 -0.12 40 0 299 0
30JUL26 38.00 C 0.00 0.00 0.00 0.24 -0.13 40 0 45 0
30JUL26 39.00 C 0.00 0.00 0.00 0.18 -0.12 40 0 32 0
30JUL26 40.00 C 0.24 0.24 0.23 0.14 -0.12 41 357 1,056 +357
30JUL26 41.00 C 0.00 0.00 0.00 0.10 -0.11 41 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.08 -0.10 41 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 0.06 -0.09 42 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 12.48 -0.06 61 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.97 -0.10 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.51 -0.01 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.98 -0.05 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.48 -0.07 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.03 -0.03 52 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.01 -0.08 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.04 -0.12 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.13 0.00 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.24 -0.04 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.41 +0.17 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.59 +0.12 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.89 +0.07 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.24 -0.14 39 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 2.77 -0.10 40 0 110 0
28AUG26 30.00 C 2.29 2.29 2.29 2.30 -0.06 40 15 165 +15
28AUG26 31.00 C 1.91 2.01 1.91 1.92 -0.07 40 21 193 +21
28AUG26 32.00 C 0.00 0.00 0.00 1.59 -0.09 40 0 344 0
28AUG26 33.00 C 1.34 1.41 1.34 1.32 -0.07 41 22 197 +22
28AUG26 34.00 C 1.12 1.12 1.12 1.09 -0.09 41 15 387 0
28AUG26 35.00 C 0.00 0.00 0.00 0.89 -0.10 41 0 43 0
28AUG26 36.00 C 0.76 0.76 0.76 0.73 -0.11 41 203 400 +203
28AUG26 37.00 C 0.67 0.67 0.67 0.60 -0.11 42 10 236 +4
28AUG26 38.00 C 0.58 0.59 0.58 0.49 -0.11 42 212 833 +212
28AUG26 39.00 C 0.00 0.00 0.00 0.40 -0.12 42 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.32 -0.10 42 0 34 0
28AUG26 41.00 C 0.00 0.00 0.00 0.27 -0.09 43 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.21 -0.10 42 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.18 -0.10 43 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 15.43 -0.08 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.96 -0.06 67 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.47 -0.04 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.97 -0.06 62 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.48 -0.04 61 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 13.00 -0.03 61 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 12.48 -0.06 55 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.97 -0.10 50 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.51 -0.01 53 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.98 -0.05 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.48 -0.07 44 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.03 -0.03 47 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 9.01 -0.08 40 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 8.18 +0.02 45 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 7.22 +0.09 41 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.38 +0.10 41 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 5.59 +0.17 41 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 4.85 +0.14 40 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 4.20 -0.14 40 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 3.65 -0.07 40 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 3.09 -0.06 40 0 1,082 0
29SEP26 30.00 C 0.00 0.00 0.00 2.64 -0.11 39 0 1,097 0
29SEP26 31.00 C 2.32 2.32 2.29 2.28 -0.07 40 45 682 +45
29SEP26 32.00 C 0.00 0.00 0.00 1.95 0.00 40 0 1,143 0
29SEP26 33.00 C 0.00 0.00 0.00 1.69 -0.02 41 0 2,252 0
29SEP26 34.00 C 0.00 0.00 0.00 1.42 -0.04 41 0 2,452 0
29SEP26 35.00 C 0.00 0.00 0.00 1.23 -0.02 41 0 2,142 0
29SEP26 36.00 C 1.03 1.03 1.01 1.05 0.00 42 181 3,855 -151
29SEP26 37.00 C 0.00 0.00 0.00 0.89 -0.01 42 0 417 0
29SEP26 38.00 C 0.00 0.00 0.00 0.76 +0.01 42 0 735 0
29SEP26 39.00 C 0.00 0.00 0.00 0.67 +0.02 43 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.58 +0.04 43 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.52 +0.06 44 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.45 +0.06 44 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.39 +0.06 45 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.35 +0.07 45 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 +0.07 46 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.26 +0.06 46 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.24 +0.07 47 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 +0.06 47 0 193 0
30DEC26 16.00 C 0.00 0.00 0.00 13.97 -0.06 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.48 -0.04 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.00 -0.03 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.48 -0.06 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.99 -0.08 44 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.51 -0.01 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.00 -0.03 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.52 -0.03 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.05 -0.01 39 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 9.16 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.31 -0.04 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.53 -0.03 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.76 -0.09 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 6.08 -0.04 38 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 5.43 -0.07 38 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 4.85 -0.10 38 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 4.37 +0.08 38 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.82 -0.11 38 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 3.42 -0.12 38 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 3.04 -0.10 38 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.71 -0.10 39 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 2.42 -0.09 39 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 2.16 -0.08 39 0 2,193 0
30DEC26 35.00 C 0.00 0.00 0.00 1.92 -0.08 40 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.73 -0.09 40 0 73 0
30DEC26 37.00 C 0.00 0.00 0.00 1.53 -0.09 40 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.38 -0.07 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.29 -0.02 42 0 31 0
30DEC26 40.00 C 0.00 0.00 0.00 1.15 -0.01 42 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 1.04 +0.01 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.93 0.00 42 0 16 0
30DEC26 43.00 C 0.00 0.00 0.00 0.84 +0.01 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.76 +0.02 43 0 30 0
30DEC26 45.00 C 0.61 0.61 0.61 0.67 0.00 43 30 46 +30
30DEC26 46.00 C 0.00 0.00 0.00 0.62 +0.02 43 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.57 +0.03 44 0 2 0
30DEC26 48.00 C 0.49 0.49 0.49 0.50 +0.01 44 1 84 0
30MAR27 16.00 C 0.00 0.00 0.00 13.97 -0.06 43 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 13.48 -0.04 42 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 13.00 -0.03 42 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.50 -0.04 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.01 -0.06 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.55 -0.01 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.11 0.00 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.67 -0.02 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.25 -0.02 38 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 9.45 -0.02 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.69 -0.02 38 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 7.95 -0.06 38 0 0 0
30MAR27 24.00 C 7.88 7.88 7.88 7.26 -0.06 38 2 101 0
30MAR27 25.00 C 0.00 0.00 0.00 6.62 -0.05 38 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 6.02 -0.05 37 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 5.47 -0.05 37 0 99 0
30MAR27 28.00 C 0.00 0.00 0.00 4.96 -0.02 37 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 4.42 -0.13 37 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 4.09 -0.06 38 0 122 0
30MAR27 31.00 C 0.00 0.00 0.00 3.74 -0.05 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 3.34 -0.11 38 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 3.05 -0.09 38 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 2.76 -0.10 38 0 178 0
30MAR27 35.00 C 2.47 2.47 2.47 2.51 -0.10 38 1 208 +1
30MAR27 36.00 C 2.19 2.26 2.19 2.25 -0.06 39 15 121 +13
30MAR27 37.00 C 0.00 0.00 0.00 2.02 -0.16 38 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.81 -0.17 38 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.60 -0.21 38 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.43 -0.21 38 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.27 -0.23 38 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.12 -0.24 38 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.00 -0.23 38 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 0.88 -0.25 38 0 133 0
TOTAL CALL 5,266 119,438 +2,576
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,735 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,442 0
28MAY26 24.00 P 0.02 0.02 0.02 0.01 -0.01 49 10 4,099 0
28MAY26 25.00 P 0.05 0.05 0.04 0.03 -0.01 48 42 2,231 0
28MAY26 26.00 P 0.08 0.08 0.08 0.06 -0.02 45 1 2,064 0
28MAY26 27.00 P 0.13 0.16 0.13 0.13 -0.04 43 62 3,408 +1
28MAY26 28.00 P 0.31 0.33 0.23 0.26 -0.05 40 48 2,974 -1
28MAY26 29.00 P 0.53 0.65 0.45 0.51 -0.04 38 138 2,316 -10
28MAY26 30.00 P 0.96 0.96 0.85 0.94 +0.01 38 59 2,184 +49
28MAY26 31.00 P 1.56 1.69 1.56 1.60 +0.05 40 159 1,247 +126
28MAY26 32.00 P 2.33 2.33 2.33 2.42 +0.12 43 1 1,205 0
28MAY26 33.00 P 0.00 0.00 0.00 3.23 -0.04 40 0 300 0
28MAY26 34.00 P 0.00 0.00 0.00 4.17 -0.09 42 0 216 0
28MAY26 35.00 P 0.00 0.00 0.00 5.14 -0.05 44 0 225 0
28MAY26 36.00 P 0.00 0.00 0.00 6.12 -0.12 0 0 10 0
28MAY26 37.00 P 0.00 0.00 0.00 7.12 -0.14 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.12 -0.14 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.12 +0.02 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.13 +0.09 69 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.12 -0.05 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.12 +0.08 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.12 +0.02 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.12 +0.08 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.12 +0.08 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.12 -0.15 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.12 -0.16 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.12 -0.17 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 58 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 370 0
29JUN26 19.00 P 0.00 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 0.00 0.00 0.00 0.01 0.00 47 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 45 0 1,296 0
29JUN26 22.00 P 0.06 0.06 0.06 0.03 0.00 43 10 1,663 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 42 0 1,711 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 0.00 41 0 2,034 0
29JUN26 25.00 P 0.00 0.00 0.00 0.20 0.00 40 0 5,070 0
29JUN26 26.00 P 0.35 0.35 0.33 0.34 +0.01 40 7 4,533 +5
29JUN26 27.00 P 0.51 0.58 0.51 0.52 +0.01 39 234 4,742 +183
29JUN26 28.00 P 0.76 0.83 0.76 0.79 +0.01 38 157 2,542 +16
29JUN26 29.00 P 1.10 1.14 1.10 1.15 0.00 38 3 2,722 0
29JUN26 30.00 P 1.58 1.75 1.58 1.62 +0.01 37 252 3,929 -36
29JUN26 31.00 P 2.35 2.35 2.21 2.16 -0.03 36 35 2,159 +6
29JUN26 32.00 P 0.00 0.00 0.00 2.89 +0.02 38 0 966 0
29JUN26 33.00 P 0.00 0.00 0.00 3.65 -0.01 38 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 4.53 +0.08 40 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 5.41 +0.10 42 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 6.24 0.00 38 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 7.19 -0.18 39 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 8.19 -0.12 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.12 -0.18 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.13 +0.09 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.12 -0.05 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.12 -0.14 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.12 +0.02 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.12 +0.08 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.12 +0.08 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.12 -0.15 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.15 -0.13 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.12 -0.17 0 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 0.03 +0.02 44 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 1,377 0
30JUL26 22.00 P 0.00 0.00 0.00 0.15 +0.05 42 0 948 0
30JUL26 23.00 P 0.00 0.00 0.00 0.24 +0.05 41 0 1,041 0
30JUL26 24.00 P 0.35 0.35 0.35 0.36 +0.04 40 45 2,016 -15
30JUL26 25.00 P 0.55 0.55 0.51 0.53 +0.03 40 19 1,652 +18
30JUL26 26.00 P 0.79 0.80 0.78 0.76 +0.02 39 25 2,282 +25
30JUL26 27.00 P 1.03 1.12 1.03 1.06 +0.02 39 10 1,289 +10
30JUL26 28.00 P 1.42 1.42 1.42 1.43 +0.01 38 87 431 +11
30JUL26 29.00 P 1.87 1.87 1.87 1.90 +0.02 38 1 411 0
30JUL26 30.00 P 0.00 0.00 0.00 2.44 +0.02 38 0 378 0
30JUL26 31.00 P 3.09 3.09 3.03 3.02 -0.07 37 190 453 +190
30JUL26 32.00 P 0.00 0.00 0.00 3.72 -0.01 37 0 287 0
30JUL26 33.00 P 0.00 0.00 0.00 4.54 -0.06 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.34 -0.16 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.22 -0.12 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.07 -0.15 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.06 -0.13 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.89 -0.13 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.83 -0.11 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.82 +0.04 42 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.76 -0.12 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.75 +0.07 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.69 +0.02 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 +0.02 40 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 129 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 +0.04 40 0 22 0
28AUG26 22.00 P 0.28 0.28 0.28 0.23 +0.06 40 2 175 0
28AUG26 23.00 P 0.40 0.40 0.40 0.36 +0.07 40 100 210 +98
28AUG26 24.00 P 0.00 0.00 0.00 0.54 +0.07 40 0 233 0
28AUG26 25.00 P 0.81 0.81 0.76 0.77 +0.07 40 118 683 +100
28AUG26 26.00 P 1.09 1.09 1.09 1.04 +0.04 39 2 180 0
28AUG26 27.00 P 1.36 1.36 1.36 1.38 +0.02 39 80 379 +80
28AUG26 28.00 P 0.00 0.00 0.00 1.78 +0.01 39 0 121 0
28AUG26 29.00 P 0.00 0.00 0.00 2.26 0.00 39 0 95 0
28AUG26 30.00 P 0.00 0.00 0.00 2.82 +0.02 39 0 214 0
28AUG26 31.00 P 3.58 3.59 3.42 3.40 0.00 38 60 207 +60
28AUG26 32.00 P 0.00 0.00 0.00 4.18 +0.05 40 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 4.80 +0.01 39 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.65 -0.07 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.45 -0.21 40 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.30 +0.03 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.18 -0.01 41 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.09 -0.19 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.98 -0.21 41 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.91 -0.20 41 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.86 -0.15 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.80 -0.15 40 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.75 -0.18 39 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 0.02 +0.01 43 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 117 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 168 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 342 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.04 42 0 207 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.05 42 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.05 41 0 732 0
29SEP26 20.00 P 0.21 0.21 0.21 0.18 +0.06 41 10 4,385 0
29SEP26 21.00 P 0.29 0.29 0.29 0.28 +0.08 41 10 1,400 0
29SEP26 22.00 P 0.42 0.42 0.42 0.41 +0.10 41 5 2,304 0
29SEP26 23.00 P 0.58 0.58 0.58 0.56 +0.08 40 100 1,817 0
29SEP26 24.00 P 0.81 0.81 0.78 0.75 +0.06 40 184 6,710 +151
29SEP26 25.00 P 1.06 1.06 1.06 1.00 +0.03 40 100 5,028 0
29SEP26 26.00 P 1.27 1.27 1.27 1.30 0.00 39 15 2,489 0
29SEP26 27.00 P 0.00 0.00 0.00 1.66 +0.02 39 0 6,794 0
29SEP26 28.00 P 0.00 0.00 0.00 2.10 +0.03 39 0 2,206 0
29SEP26 29.00 P 0.00 0.00 0.00 2.58 +0.02 39 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 3.11 +0.01 38 0 2,036 0
29SEP26 31.00 P 3.70 3.70 3.70 3.74 +0.02 39 6 1,038 -6
29SEP26 32.00 P 4.40 4.40 4.37 4.41 +0.04 39 21 1,067 -21
29SEP26 33.00 P 0.00 0.00 0.00 5.18 +0.10 40 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 5.94 +0.17 40 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 6.70 -0.16 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.51 -0.13 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.35 -0.20 40 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.22 -0.22 40 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.11 -0.21 40 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.02 -0.09 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 11.97 -0.12 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.88 -0.18 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.82 -0.11 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.78 +0.05 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.74 -0.18 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.69 0.00 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.67 +0.01 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.70 +0.05 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.05 39 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.05 39 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 +0.06 39 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 +0.07 39 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.07 39 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 +0.09 39 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.08 39 0 322 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 +0.10 39 0 402 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 +0.11 39 0 455 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 +0.12 39 0 507 0
30DEC26 24.00 P 0.00 0.00 0.00 1.24 +0.10 39 0 441 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 +0.07 39 0 2,182 0
30DEC26 26.00 P 0.00 0.00 0.00 1.93 +0.07 39 0 771 0
30DEC26 27.00 P 0.00 0.00 0.00 2.34 +0.02 39 0 991 0
30DEC26 28.00 P 2.82 2.82 2.82 2.81 +0.02 39 15 438 0
30DEC26 29.00 P 3.41 3.41 3.32 3.32 +0.02 39 105 364 +89
30DEC26 30.00 P 3.98 3.98 3.98 3.86 -0.01 39 97 269 +94
30DEC26 31.00 P 0.00 0.00 0.00 4.51 +0.03 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.13 +0.04 39 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 5.83 +0.02 40 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 6.55 +0.04 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.30 +0.01 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.10 +0.05 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.89 -0.15 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.73 -0.01 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.58 +0.03 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.47 +0.02 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.32 +0.03 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.22 +0.01 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.12 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.07 +0.08 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.96 +0.01 40 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.90 +0.09 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.85 0.00 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.79 -0.12 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 -0.03 34 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.19 -0.04 34 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.24 -0.04 35 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.30 -0.04 35 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.36 -0.05 35 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.44 -0.05 35 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.62 -0.06 35 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 -0.05 36 0 320 0
30MAR27 23.00 P 0.00 0.00 0.00 1.14 -0.06 36 0 365 0
30MAR27 24.00 P 1.62 1.62 1.62 1.47 -0.05 37 30 497 +30
30MAR27 25.00 P 0.00 0.00 0.00 1.85 -0.04 37 0 594 0
30MAR27 26.00 P 0.00 0.00 0.00 2.28 -0.03 37 0 567 0
30MAR27 27.00 P 0.00 0.00 0.00 2.75 0.00 38 0 531 0
30MAR27 28.00 P 0.00 0.00 0.00 3.25 +0.03 38 0 58 0
30MAR27 29.00 P 3.86 3.86 3.86 3.79 +0.03 38 97 113 +97
30MAR27 30.00 P 4.42 4.42 4.42 4.29 -0.04 38 97 139 +97
30MAR27 31.00 P 0.00 0.00 0.00 4.98 +0.05 39 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.55 +0.04 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.24 +0.03 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.94 -0.03 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.68 -0.11 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.47 +0.01 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.24 -0.01 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.05 -0.01 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.89 +0.01 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.72 0.00 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.58 -0.01 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.46 0.00 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.35 +0.01 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.24 0.00 39 0 1 0
TOTAL PUT 2,849 150,523 +1,447
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$ 77.10
28MAY26 50.00 C 0.00 0.00 0.00 27.15 +0.80 59 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.65 +0.79 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.15 +0.79 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.66 +0.80 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.16 +0.80 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.66 +0.79 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.16 +0.84 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.67 +0.85 24 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.17 +0.85 14 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 4.67 +0.82 0 0 231 0
28MAY26 75.00 C 0.00 0.00 0.00 2.21 +0.62 9 0 466 0
28MAY26 77.50 C 0.48 0.60 0.48 0.57 +0.23 11 44 520 +31
28MAY26 80.00 C 0.07 0.07 0.07 0.06 +0.03 12 129 447 +129
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 30.16 +0.81 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.16 +0.81 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.17 +0.82 53 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.17 +0.81 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.67 +0.81 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.17 +0.81 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.68 +0.80 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.18 +0.82 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.68 +0.80 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.19 +0.85 22 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.69 +0.85 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 7.19 +0.84 0 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 4.72 +0.79 11 0 192 0
29JUN26 75.00 C 0.00 0.00 0.00 2.42 +0.54 10 0 289 0
29JUN26 77.50 C 0.88 0.93 0.88 0.98 +0.28 11 40 257 +24
29JUN26 80.00 C 0.32 0.32 0.32 0.28 +0.08 11 10 267 0
29JUN26 82.50 C 0.09 0.09 0.09 0.07 +0.03 12 2 90 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 12 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 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 27.17 +0.81 42 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.67 +0.81 35 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.17 +0.80 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.68 +0.80 30 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.18 +0.81 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.68 +0.80 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.19 +0.85 18 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.69 +0.85 14 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.19 +0.83 0 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 4.76 +0.63 11 0 45 0
30JUL26 75.00 C 2.69 2.69 2.65 2.72 +0.51 11 2 55 -2
30JUL26 77.50 C 1.35 1.35 1.35 1.30 +0.30 11 10 113 -10
30JUL26 80.00 C 0.00 0.00 0.00 0.54 +0.17 11 0 234 0
30JUL26 82.50 C 0.00 0.00 0.00 0.17 +0.06 11 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 +0.02 11 0 38 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.67 +0.81 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.17 +0.80 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.68 +0.80 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.18 +0.81 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.68 +0.80 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.19 +0.85 16 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.69 +0.85 12 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.21 +0.81 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 5.02 +0.67 12 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.12 +0.54 11 0 11 0
28AUG26 77.50 C 1.72 1.72 1.72 1.67 +0.33 11 3 8 +3
28AUG26 80.00 C 0.00 0.00 0.00 0.82 +0.21 11 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 0.33 +0.10 11 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 0.12 +0.04 11 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
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 30.16 +0.80 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.16 +0.80 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.17 +0.81 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.17 +0.80 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.67 +0.80 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.17 +0.80 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.68 +0.80 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.18 +0.80 18 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.68 +0.80 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.19 +0.85 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.71 +0.83 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.36 +0.79 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 5.24 +0.74 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 3.44 +0.61 11 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 2.00 +0.42 11 0 0 0
29SEP26 80.00 C 0.80 0.98 0.80 1.08 +0.30 11 4 34 +2
29SEP26 82.50 C 0.00 0.00 0.00 0.53 +0.15 11 0 2 0
29SEP26 85.00 C 0.20 0.20 0.20 0.24 +0.09 11 10 10 +10
29SEP26 87.50 C 0.00 0.00 0.00 0.10 +0.04 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.02 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 +0.01 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 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.25 +0.89 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.27 +0.91 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.28 +0.91 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.82 +0.95 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.36 +0.99 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.91 +1.03 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.45 +1.07 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.00 +1.12 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.57 +0.81 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.21 +0.78 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.97 +0.71 11 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 5.94 +0.61 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 4.20 +0.60 11 0 85 0
30DEC26 77.50 C 0.00 0.00 0.00 2.72 +0.36 10 0 125 0
30DEC26 80.00 C 0.00 0.00 0.00 1.71 +0.26 10 0 33 0
30DEC26 82.50 C 0.87 0.87 0.87 1.00 +0.16 10 5 15 +5
30DEC26 85.00 C 0.00 0.00 0.00 0.55 +0.09 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.29 +0.04 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 +0.03 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 +0.01 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 27.60 +1.20 15 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.15 +1.28 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.71 +1.34 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.27 +1.39 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.84 +1.35 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.44 +1.28 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.08 +0.82 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.82 +0.80 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.69 +0.74 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.78 +0.69 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.10 +0.73 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.60 +0.50 11 0 14 0
30MAR27 80.00 C 1.80 1.80 1.80 2.51 +0.38 11 13 16 +12
30MAR27 82.50 C 0.00 0.00 0.00 1.70 +0.31 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.10 +0.22 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.69 +0.16 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.42 +0.11 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 +0.05 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.14 +0.04 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 +0.02 11 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 +0.02 12 0 0 0
TOTAL CALL 272 4,757 +204
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 557 0
28MAY26 75.00 P 0.30 0.30 0.17 0.11 -0.19 12 34 545 -22
28MAY26 77.50 P 0.00 0.00 0.00 0.95 -0.61 12 0 385 0
28MAY26 80.00 P 0.00 0.00 0.00 2.92 -0.83 12 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 5.40 -0.85 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 7.90 -0.85 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 10.40 -0.85 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 12.90 -0.85 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.55 -0.70 57 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.04 -0.71 62 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.53 -0.72 68 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.04 -0.71 74 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.03 12 0 232 0
29JUN26 72.50 P 0.17 0.17 0.17 0.14 -0.11 12 12 451 -12
29JUN26 75.00 P 0.00 0.00 0.00 0.61 -0.31 11 0 185 0
29JUN26 77.50 P 1.75 1.75 1.75 1.82 -0.55 12 4 105 +4
29JUN26 80.00 P 0.00 0.00 0.00 3.63 -0.77 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 5.95 -0.83 12 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.41 -0.85 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 10.91 -0.84 14 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.41 -0.79 18 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.08 -0.61 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.54 -0.65 35 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.05 -0.64 39 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.58 -0.60 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 56 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 -0.04 11 0 153 0
30JUL26 72.50 P 0.30 0.30 0.30 0.26 -0.13 11 10 109 0
30JUL26 75.00 P 0.90 0.90 0.90 0.85 -0.31 11 50 71 0
30JUL26 77.50 P 0.00 0.00 0.00 2.01 -0.49 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 3.82 -0.65 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 5.98 -0.81 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.42 -0.84 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.91 -0.84 12 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.41 -0.79 15 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.08 -0.61 27 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.55 -0.64 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.05 -0.64 32 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.58 -0.60 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 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 15 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.02 11 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.12 -0.06 11 0 2 0
28AUG26 72.50 P 0.00 0.00 0.00 0.41 -0.16 11 0 6 0
28AUG26 75.00 P 1.08 1.08 1.08 1.06 -0.31 11 1 10 +1
28AUG26 77.50 P 0.00 0.00 0.00 2.19 -0.48 11 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 3.93 -0.77 11 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 6.03 -0.79 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.43 -0.83 11 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 10.91 -0.84 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.41 -0.79 14 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.08 -0.61 24 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.55 -0.64 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.05 -0.64 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.58 -0.60 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 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 18 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 13 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.01 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.21 -0.06 11 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.59 -0.12 11 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 1.31 -0.26 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 2.49 -0.35 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.05 -0.65 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.11 -0.74 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.45 -0.81 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.91 -0.84 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.41 -0.79 13 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.08 -0.61 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.58 -0.61 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.05 -0.64 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.58 -0.60 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 -0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 -0.03 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.15 -0.07 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.39 -0.14 11 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.85 -0.25 11 0 130 0
30DEC26 75.00 P 0.00 0.00 0.00 1.63 -0.39 11 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 2.81 -0.52 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.28 -0.63 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.22 -0.75 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.47 -0.82 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.91 -0.84 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.41 -0.79 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.08 -0.61 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.58 -0.61 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.05 -0.64 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.58 -0.60 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 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 0.02 -0.01 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 -0.01 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.15 -0.03 11 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.35 -0.05 11 0 25 0
30MAR27 70.00 P 0.00 0.00 0.00 0.69 -0.12 11 0 35 0
30MAR27 72.50 P 0.00 0.00 0.00 1.27 -0.17 11 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 2.12 -0.28 11 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.30 -0.39 12 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.67 -0.52 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.49 -0.63 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.60 -0.75 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.95 -0.81 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.41 -1.12 11 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.34 -0.56 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.73 -0.57 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.14 -0.56 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.58 -0.60 22 0 0 0
TOTAL PUT 111 5,497 -29
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$ 47.48
28MAY26 38.00 C 0.00 0.00 0.00 9.48 +0.20 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.49 +0.21 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.52 +0.26 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.52 +0.26 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.52 +0.25 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.53 +0.26 22 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 3.54 +0.24 19 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 2.60 +0.22 20 0 71 0
28MAY26 46.00 C 0.00 0.00 0.00 1.75 +0.17 20 0 222 0
28MAY26 47.00 C 1.13 1.13 1.13 1.04 +0.12 20 3 2,330 +3
28MAY26 48.00 C 0.67 0.67 0.52 0.54 +0.06 20 16 2,393 0
28MAY26 49.00 C 0.29 0.29 0.26 0.25 +0.03 20 81 1,839 +77
28MAY26 50.00 C 0.15 0.15 0.10 0.10 +0.01 20 88 5,128 +38
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 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 47 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.53 +0.18 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.57 +0.20 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.58 +0.21 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.59 +0.19 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.62 +0.25 20 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.65 +0.25 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.69 +0.24 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.77 +0.23 21 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 3.89 +0.21 21 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 3.10 +0.19 21 0 82 0
29JUN26 46.00 C 2.53 2.53 2.53 2.38 +0.23 21 15 689 0
29JUN26 47.00 C 0.00 0.00 0.00 1.75 +0.14 21 0 1,418 0
29JUN26 48.00 C 0.00 0.00 0.00 1.25 +0.09 21 0 806 0
29JUN26 49.00 C 0.98 0.98 0.98 0.86 +0.07 21 4 1,413 0
29JUN26 50.00 C 0.65 0.67 0.65 0.59 +0.05 21 12 3,457 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 +0.02 21 0 4,446 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 9,235 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 21 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 43 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 9.64 +0.20 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.66 +0.21 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.65 +0.25 22 0 150 0
30JUL26 41.00 C 0.00 0.00 0.00 6.68 +0.24 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.74 +0.23 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.85 +0.22 22 0 165 0
30JUL26 44.00 C 0.00 0.00 0.00 4.01 +0.20 22 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.25 +0.18 22 0 111 0
30JUL26 46.00 C 2.54 2.74 2.54 2.60 +0.17 22 32 835 +30
30JUL26 47.00 C 1.95 2.03 1.95 2.03 +0.14 22 45 698 -15
30JUL26 48.00 C 0.00 0.00 0.00 1.55 +0.13 22 0 955 0
30JUL26 49.00 C 1.19 1.30 1.14 1.15 +0.09 22 96 591 +71
30JUL26 50.00 C 0.98 0.98 0.98 0.83 +0.07 22 6 922 +6
30JUL26 52.50 C 0.44 0.44 0.44 0.34 +0.03 22 36 685 +36
30JUL26 55.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 242 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 0.00 22 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 9.64 +0.18 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.67 +0.19 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.68 +0.25 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.74 +0.24 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.84 +0.23 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.99 +0.22 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.21 +0.21 23 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.50 +0.19 23 0 15 0
28AUG26 46.00 C 2.89 2.89 2.89 2.91 +0.18 23 15 45 +15
28AUG26 47.00 C 2.35 2.35 2.35 2.38 +0.16 23 15 495 0
28AUG26 48.00 C 1.94 1.94 1.89 1.92 +0.13 23 60 292 +45
28AUG26 49.00 C 1.54 1.56 1.54 1.52 +0.11 23 30 221 0
28AUG26 50.00 C 1.31 1.31 1.21 1.18 +0.09 23 30 111 +30
28AUG26 52.50 C 0.71 0.73 0.71 0.61 +0.06 23 64 203 +64
28AUG26 55.00 C 0.40 0.40 0.40 0.30 +0.04 23 48 290 +48
28AUG26 57.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 +0.01 24 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 11.62 +0.27 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.63 +0.19 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.66 +0.20 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.70 +0.18 25 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.74 +0.25 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.84 +0.25 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.99 +0.25 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.20 +0.24 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.47 +0.22 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.80 +0.20 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.22 +0.19 24 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.74 +0.15 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.33 +0.17 24 0 1,001 0
29SEP26 49.00 C 1.93 1.93 1.93 1.92 +0.15 24 10 626 0
29SEP26 50.00 C 0.00 0.00 0.00 1.59 +0.14 24 0 608 0
29SEP26 52.50 C 0.00 0.00 0.00 0.94 +0.09 24 0 1,326 0
29SEP26 55.00 C 0.00 0.00 0.00 0.54 +0.07 24 0 3,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 +0.04 24 0 386 0
29SEP26 60.00 C 0.26 0.26 0.26 0.16 +0.03 24 15 360 0
29SEP26 62.50 C 0.17 0.17 0.17 0.08 +0.01 24 8 194 -8
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.69 +0.20 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.78 +0.19 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.90 +0.20 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.06 +0.21 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.28 +0.22 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.55 +0.20 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.87 +0.18 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.25 +0.18 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.68 +0.17 24 0 3 0
30DEC26 46.00 C 4.10 4.31 4.10 4.18 +0.22 24 60 257 0
30DEC26 47.00 C 3.84 3.84 3.71 3.68 +0.12 24 40 1,250 +40
30DEC26 48.00 C 0.00 0.00 0.00 3.26 +0.09 24 0 1,000 0
30DEC26 49.00 C 2.99 2.99 2.99 2.89 +0.10 25 15 131 +15
30DEC26 50.00 C 0.00 0.00 0.00 2.52 +0.10 25 0 588 0
30DEC26 52.50 C 0.00 0.00 0.00 1.79 +0.09 25 0 746 0
30DEC26 55.00 C 0.00 0.00 0.00 1.23 +0.07 24 0 514 0
30DEC26 57.50 C 0.00 0.00 0.00 0.83 +0.05 24 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 0.55 +0.04 24 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 +0.03 24 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 10.00 +0.19 23 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.20 +0.20 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.43 -0.01 23 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.98 +0.22 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.32 +0.22 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.71 +0.20 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.12 +0.21 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.58 +0.18 25 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 4.91 +0.18 24 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.46 +0.16 24 0 34 0
30MAR27 48.00 C 4.06 4.06 3.90 4.03 +0.16 24 81 134 +76
30MAR27 49.00 C 3.65 3.65 3.61 3.63 +0.14 24 65 67 +55
30MAR27 50.00 C 0.00 0.00 0.00 3.28 +0.14 24 0 51 0
30MAR27 52.50 C 2.54 2.54 2.54 2.50 +0.12 25 45 166 0
30MAR27 55.00 C 1.93 1.93 1.81 1.88 +0.10 25 33 160 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 +0.03 25 0 107 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 +0.05 25 0 403 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 +0.06 25 0 140 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 +0.04 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.41 +0.04 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 +0.03 25 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.21 +0.02 25 0 6 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
TOTAL CALL 1,068 72,793 +626
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 760 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.02 20 10 754 0
28MAY26 45.00 P 0.11 0.12 0.10 0.08 -0.04 20 98 1,476 +88
28MAY26 46.00 P 0.23 0.27 0.21 0.22 -0.10 20 78 1,279 +47
28MAY26 47.00 P 0.47 0.58 0.47 0.53 -0.15 20 45 2,411 +34
28MAY26 48.00 P 1.07 1.10 1.06 1.03 -0.23 20 85 8,848 -21
28MAY26 49.00 P 1.63 1.77 1.63 1.75 -0.25 21 25 3,959 0
28MAY26 50.00 P 0.00 0.00 0.00 2.58 -0.25 20 0 4,888 0
28MAY26 52.50 P 0.00 0.00 0.00 5.02 -0.26 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 7.52 -0.26 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.06 -0.24 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.56 -0.24 62 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.06 -0.22 71 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.56 -0.22 79 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.06 -0.22 87 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.56 -0.23 94 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.06 -0.24 102 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.56 -0.23 109 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 29 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 197 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 0.00 22 0 710 0
29JUN26 42.00 P 0.10 0.10 0.10 0.08 -0.01 22 50 807 +50
29JUN26 43.00 P 0.19 0.19 0.19 0.15 -0.03 21 4 8,555 0
29JUN26 44.00 P 0.31 0.31 0.31 0.28 -0.05 21 15 890 -13
29JUN26 45.00 P 0.51 0.51 0.51 0.49 -0.06 21 2 8,124 0
29JUN26 46.00 P 0.75 0.80 0.71 0.78 -0.10 21 40 2,038 +2
29JUN26 47.00 P 1.09 1.20 1.07 1.18 -0.13 21 109 1,339 -14
29JUN26 48.00 P 1.69 1.72 1.67 1.69 -0.17 22 129 2,359 -78
29JUN26 49.00 P 0.00 0.00 0.00 2.30 -0.22 22 0 2,732 0
29JUN26 50.00 P 0.00 0.00 0.00 2.98 -0.20 21 0 4,835 0
29JUN26 52.50 P 0.00 0.00 0.00 5.10 -0.24 21 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.52 -0.26 0 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 10.06 -0.24 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.56 -0.24 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.06 -0.23 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.56 -0.22 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.06 -0.22 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.56 -0.23 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.06 -0.24 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.56 -0.23 66 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.06 -0.23 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.54 -0.24 70 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.14 -0.02 22 0 82 0
30JUL26 41.00 P 0.26 0.26 0.26 0.23 -0.03 22 15 539 +15
30JUL26 42.00 P 0.34 0.34 0.34 0.38 -0.03 22 48 248 0
30JUL26 43.00 P 0.00 0.00 0.00 0.56 -0.05 22 0 524 0
30JUL26 44.00 P 0.82 0.82 0.82 0.81 -0.08 21 2 357 0
30JUL26 45.00 P 0.00 0.00 0.00 1.16 -0.09 21 0 831 0
30JUL26 46.00 P 0.00 0.00 0.00 1.59 -0.11 21 0 3,114 0
30JUL26 47.00 P 2.15 2.15 2.10 2.09 -0.15 21 48 1,043 +38
30JUL26 48.00 P 2.61 2.61 2.61 2.68 -0.19 21 55 987 +55
30JUL26 49.00 P 3.40 3.40 3.40 3.36 -0.20 21 15 1,868 0
30JUL26 50.00 P 0.00 0.00 0.00 4.14 -0.20 22 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 6.24 -0.23 22 0 287 0
30JUL26 55.00 P 0.00 0.00 0.00 8.56 -0.19 22 0 351 0
30JUL26 57.50 P 0.00 0.00 0.00 10.96 -0.19 19 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.43 -0.17 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.90 -0.20 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.37 -0.19 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.86 -0.19 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.35 -0.19 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.84 -0.19 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.33 -0.20 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 26 0
28AUG26 40.00 P 0.31 0.31 0.31 0.29 -0.02 23 38 249 +38
28AUG26 41.00 P 0.42 0.42 0.42 0.43 -0.02 23 38 243 +38
28AUG26 42.00 P 0.00 0.00 0.00 0.60 -0.05 23 0 82 0
28AUG26 43.00 P 0.00 0.00 0.00 0.84 -0.06 23 0 265 0
28AUG26 44.00 P 0.00 0.00 0.00 1.14 -0.07 22 0 864 0
28AUG26 45.00 P 1.51 1.51 1.51 1.51 -0.08 22 2 607 +2
28AUG26 46.00 P 1.89 1.98 1.89 1.95 -0.09 22 165 833 +165
28AUG26 47.00 P 0.00 0.00 0.00 2.45 -0.13 22 0 400 0
28AUG26 48.00 P 3.05 3.07 3.05 3.05 -0.14 22 60 226 +11
28AUG26 49.00 P 3.70 3.72 3.70 3.68 -0.18 22 30 315 +30
28AUG26 50.00 P 0.00 0.00 0.00 4.45 -0.18 23 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 6.44 -0.22 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.69 -0.15 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.96 -0.25 18 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.45 -0.19 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.91 -0.19 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.39 -0.18 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.86 -0.19 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 0.00 24 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 0.00 24 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 86 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 74 0
29SEP26 40.00 P 0.00 0.00 0.00 0.46 -0.02 23 0 330 0
29SEP26 41.00 P 0.59 0.60 0.59 0.64 -0.01 23 63 539 +9
29SEP26 42.00 P 0.00 0.00 0.00 0.87 -0.02 23 0 707 0
29SEP26 43.00 P 0.00 0.00 0.00 1.15 -0.03 23 0 1,440 0
29SEP26 44.00 P 1.34 1.40 1.34 1.47 -0.05 23 53 609 -47
29SEP26 45.00 P 1.72 1.72 1.72 1.85 -0.06 23 3,020 7,766 +2,998
29SEP26 46.00 P 2.15 2.15 2.15 2.30 -0.08 23 20 3,732 0
29SEP26 47.00 P 0.00 0.00 0.00 2.81 -0.10 23 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 3.37 -0.13 23 0 2,412 0
29SEP26 49.00 P 4.00 4.00 4.00 4.09 -0.12 24 10 1,149 -10
29SEP26 50.00 P 0.00 0.00 0.00 4.78 -0.13 24 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 6.68 -0.18 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.82 -0.16 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.10 -0.18 23 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.49 -0.18 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.93 -0.19 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.39 -0.23 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.87 -0.26 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.35 -0.27 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.84 -0.24 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.34 -0.26 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 0.00 24 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.56 -0.03 24 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 0.74 -0.01 24 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.93 -0.04 24 0 271 0
30DEC26 41.00 P 0.00 0.00 0.00 1.17 -0.04 24 0 182 0
30DEC26 42.00 P 1.41 1.41 1.41 1.46 -0.05 24 10 356 +7
30DEC26 43.00 P 0.00 0.00 0.00 1.77 -0.08 24 0 458 0
30DEC26 44.00 P 0.00 0.00 0.00 2.16 -0.06 24 0 402 0
30DEC26 45.00 P 0.00 0.00 0.00 2.59 -0.17 24 0 607 0
30DEC26 46.00 P 3.00 3.00 3.00 3.06 -0.08 24 1 762 +1
30DEC26 47.00 P 0.00 0.00 0.00 3.55 -0.10 24 0 1,579 0
30DEC26 48.00 P 0.00 0.00 0.00 4.15 -0.07 24 0 1,623 0
30DEC26 49.00 P 0.00 0.00 0.00 4.74 -0.11 24 0 227 0
30DEC26 50.00 P 5.80 5.80 5.80 5.33 -0.26 23 100 125 -57
30DEC26 52.50 P 0.00 0.00 0.00 7.23 -0.18 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.24 -0.11 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.39 -0.18 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.66 -0.16 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.01 -0.19 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.44 -0.20 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.90 -0.23 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.36 -0.26 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.84 -0.24 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.34 -0.26 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.96 -0.02 25 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 1.23 -0.02 25 0 51 0
30MAR27 40.00 P 0.00 0.00 0.00 1.48 0.00 25 0 105 0
30MAR27 41.00 P 1.86 1.86 1.86 1.80 -0.04 25 60 111 +17
30MAR27 42.00 P 2.14 2.14 2.14 2.13 -0.05 25 20 255 0
30MAR27 43.00 P 2.56 2.56 2.56 2.52 -0.06 25 20 318 0
30MAR27 44.00 P 0.00 0.00 0.00 2.93 -0.06 26 0 645 0
30MAR27 45.00 P 0.00 0.00 0.00 3.40 -0.07 26 0 163 0
30MAR27 46.00 P 0.00 0.00 0.00 3.89 -0.07 26 0 235 0
30MAR27 47.00 P 0.00 0.00 0.00 4.43 -0.09 26 0 303 0
30MAR27 48.00 P 0.00 0.00 0.00 5.00 -0.10 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.61 -0.12 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.26 -0.12 26 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.02 -0.15 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 9.98 -0.14 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.09 -0.08 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.24 -0.10 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.46 -0.11 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.74 -0.11 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.06 -0.13 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.45 -0.17 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.89 -0.19 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.35 -0.25 0 0 0 0
TOTAL PUT 4,583 109,649 +3,405
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$ 26.36
15MAY26 17.00 C 0.00 0.00 0.00 9.36 -0.26 0 0 0 0
15MAY26 17.50 C 0.00 0.00 0.00 8.88 -0.24 353 0 0 0
15MAY26 18.00 C 0.00 0.00 0.00 8.37 -0.25 300 0 0 0
15MAY26 18.50 C 0.00 0.00 0.00 7.90 -0.22 346 0 0 0
15MAY26 19.00 C 0.00 0.00 0.00 7.36 -0.26 0 0 0 0
15MAY26 19.50 C 0.00 0.00 0.00 6.87 -0.25 243 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 6.36 -0.26 0 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 5.42 -0.20 256 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 4.40 -0.22 195 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 3.38 -0.24 135 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 2.37 -0.25 87 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 1.38 -0.24 62 0 97 0
15MAY26 26.00 C 0.00 0.00 0.00 0.46 -0.21 43 0 119 0
15MAY26 27.00 C 0.05 0.10 0.05 0.04 -0.07 41 570 1,760 -107
15MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 948 0
15MAY26 29.00 C 0.01 0.01 0.01 0.01 0.00 89 20 536 -20
15MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 104 0
15MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
15MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 163 0 5 0
15MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
15MAY26 36.00 C 0.01 0.01 0.01 0.01 0.00 245 1 1 +1
15MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
22MAY26 17.00 C 0.00 0.00 0.00 9.49 -0.14 181 0 0 0
22MAY26 17.50 C 0.00 0.00 0.00 8.97 -0.16 164 0 0 0
22MAY26 18.00 C 0.00 0.00 0.00 8.50 -0.13 163 0 0 0
22MAY26 18.50 C 0.00 0.00 0.00 8.00 -0.13 154 0 0 0
22MAY26 19.00 C 0.00 0.00 0.00 7.50 -0.12 144 0 0 0
22MAY26 19.50 C 0.00 0.00 0.00 7.01 -0.12 137 0 0 0
22MAY26 20.00 C 0.00 0.00 0.00 6.48 -0.15 121 0 0 0
22MAY26 21.00 C 0.00 0.00 0.00 5.49 -0.13 105 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 4.50 -0.13 89 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 3.38 -0.26 41 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 2.38 -0.26 29 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 1.49 -0.21 36 0 0 0
22MAY26 26.00 C 0.00 0.00 0.00 0.69 -0.19 31 0 0 0
22MAY26 27.00 C 0.27 0.32 0.22 0.25 -0.12 31 625 639 +574
22MAY26 28.00 C 0.10 0.10 0.10 0.06 -0.06 31 6 350 +6
22MAY26 29.00 C 0.03 0.03 0.03 0.01 -0.02 31 20 232 +20
22MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
22MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
22MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
22MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
22MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
22MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
22MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
22MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 10.88 -0.26 101 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.38 -0.26 94 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.90 -0.24 110 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.49 -0.15 135 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.97 -0.18 122 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.50 -0.13 122 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.00 -0.14 115 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.50 -0.14 107 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.01 -0.13 102 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.48 -0.16 89 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.49 -0.15 78 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.50 -0.15 66 0 22 0
28MAY26 23.00 C 0.00 0.00 0.00 3.39 -0.26 31 0 535 0
28MAY26 24.00 C 0.00 0.00 0.00 2.43 -0.25 32 0 523 0
28MAY26 25.00 C 0.00 0.00 0.00 1.51 -0.28 28 0 1,474 0
28MAY26 26.00 C 0.82 0.82 0.80 0.82 -0.21 29 63 3,274 0
28MAY26 27.00 C 0.37 0.41 0.33 0.38 -0.14 30 88 2,335 +1
28MAY26 28.00 C 0.19 0.19 0.19 0.14 -0.09 30 4 5,289 +1
28MAY26 29.00 C 0.09 0.10 0.09 0.04 -0.05 30 104 4,910 +30
28MAY26 30.00 C 0.05 0.05 0.05 0.01 -0.02 30 3 7,016 0
28MAY26 31.00 C 0.03 0.03 0.03 0.01 0.00 37 1 1,763 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,703 0
28MAY26 33.00 C 0.02 0.02 0.02 0.01 0.00 49 2 1,413 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 896 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 75 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 14.88 -0.26 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.38 -0.26 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.87 -0.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.39 -0.26 88 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.89 -0.26 82 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.41 -0.28 94 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.89 -0.26 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.46 -0.19 99 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.00 -0.15 101 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.38 -0.27 0 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 9.90 -0.25 63 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 9.65 0.00 102 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 8.97 -0.19 76 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.50 -0.16 76 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.00 -0.16 71 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.50 -0.16 67 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.01 -0.15 63 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.48 -0.18 56 0 275 0
29JUN26 21.00 C 5.50 5.50 5.50 5.49 -0.18 49 1 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.50 -0.18 41 0 768 0
29JUN26 23.00 C 3.60 3.60 3.60 3.43 -0.26 26 92 481 -92
29JUN26 24.00 C 0.00 0.00 0.00 2.55 -0.21 29 0 1,637 0
29JUN26 25.00 C 1.67 1.77 1.67 1.77 -0.24 29 60 2,563 -30
29JUN26 26.00 C 1.10 1.10 1.10 1.18 -0.20 30 30 5,892 +30
29JUN26 27.00 C 0.82 0.82 0.75 0.76 -0.15 31 33 5,697 +30
29JUN26 28.00 C 0.54 0.54 0.48 0.46 -0.10 31 157 3,343 +148
29JUN26 29.00 C 0.37 0.38 0.33 0.26 -0.10 31 85 2,362 +6
29JUN26 30.00 C 0.22 0.27 0.22 0.14 -0.06 31 80 4,383 +30
29JUN26 31.00 C 0.17 0.17 0.17 0.07 -0.04 31 30 2,823 +30
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 2,113 0
29JUN26 33.00 C 0.10 0.10 0.10 0.02 -0.01 32 30 1,457 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 887 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 935 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 568 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 426 0
29JUN26 40.00 C 0.02 0.02 0.02 0.01 0.00 48 3 406 -3
29JUN26 41.00 C 0.02 0.02 0.02 0.01 0.00 50 1 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 992 0
30JUL26 17.00 C 0.00 0.00 0.00 9.65 0.00 83 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.97 -0.19 63 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.50 -0.17 63 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.00 -0.16 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.50 -0.16 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.01 -0.15 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.48 -0.18 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.49 -0.19 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.50 -0.18 35 0 61 0
30JUL26 23.00 C 0.00 0.00 0.00 3.56 -0.17 31 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 2.76 -0.25 32 0 147 0
30JUL26 25.00 C 1.88 1.88 1.88 2.01 -0.23 30 30 603 0
30JUL26 26.00 C 0.00 0.00 0.00 1.48 -0.19 31 0 583 0
30JUL26 27.00 C 1.06 1.06 1.06 1.06 -0.16 31 10 910 +10
30JUL26 28.00 C 0.77 0.84 0.77 0.79 -0.09 32 42 1,284 +26
30JUL26 29.00 C 0.55 0.55 0.55 0.53 -0.10 32 77 1,012 -5
30JUL26 30.00 C 0.49 0.49 0.49 0.36 -0.09 32 30 648 -30
30JUL26 31.00 C 0.00 0.00 0.00 0.23 -0.07 32 0 1,062 0
30JUL26 32.00 C 0.00 0.00 0.00 0.15 -0.05 32 0 1,232 0
30JUL26 33.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 593 0
30JUL26 34.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 121 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28AUG26 17.00 C 0.00 0.00 0.00 9.65 0.00 72 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.99 -0.17 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.50 -0.17 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.00 -0.16 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.50 -0.16 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.01 -0.15 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.48 -0.18 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.49 -0.20 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.52 -0.24 32 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 3.66 -0.13 31 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 2.91 -0.24 31 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 2.21 -0.20 30 0 155 0
28AUG26 26.00 C 0.00 0.00 0.00 1.71 -0.17 30 0 1,056 0
28AUG26 27.00 C 0.00 0.00 0.00 1.30 -0.14 30 0 316 0
28AUG26 28.00 C 0.00 0.00 0.00 1.00 -0.09 31 0 149 0
28AUG26 29.00 C 0.00 0.00 0.00 0.75 -0.08 31 0 288 0
28AUG26 30.00 C 0.65 0.65 0.65 0.54 -0.09 31 105 872 +105
28AUG26 31.00 C 0.00 0.00 0.00 0.39 -0.06 31 0 14 0
28AUG26 32.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 2 0
28AUG26 33.00 C 0.00 0.00 0.00 0.18 -0.05 31 0 8 0
28AUG26 34.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 231 0
28AUG26 37.00 C 0.18 0.18 0.18 0.04 -0.01 32 174 174 +174
28AUG26 38.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 13.97 -0.18 85 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.49 -0.16 83 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.97 -0.18 77 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.41 -0.28 64 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.97 -0.18 69 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.46 -0.19 65 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.00 -0.15 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.46 -0.19 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.97 -0.18 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.65 0.00 64 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 8.99 -0.17 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.51 -0.16 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.00 -0.16 46 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.51 -0.16 44 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.01 -0.17 41 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 6.48 -0.22 36 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.49 -0.28 32 0 24 0
29SEP26 22.00 C 4.39 4.39 4.39 4.55 -0.36 29 60 633 +30
29SEP26 23.00 C 0.00 0.00 0.00 3.93 -0.21 34 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.27 -0.19 34 0 701 0
29SEP26 25.00 C 2.17 2.17 2.17 2.61 -0.16 32 4 773 +4
29SEP26 26.00 C 1.68 1.76 1.68 2.13 -0.14 33 151 1,694 +149
29SEP26 27.00 C 1.36 1.36 1.36 1.71 -0.14 33 34 3,110 0
29SEP26 28.00 C 1.10 1.10 1.10 1.37 -0.12 33 3 1,329 +3
29SEP26 29.00 C 0.87 0.87 0.87 1.08 -0.11 33 34 1,320 0
29SEP26 30.00 C 0.00 0.00 0.00 0.85 -0.08 33 0 954 0
29SEP26 31.00 C 0.00 0.00 0.00 0.66 -0.07 33 0 478 0
29SEP26 32.00 C 0.48 0.48 0.48 0.51 -0.05 33 2 472 0
29SEP26 33.00 C 0.00 0.00 0.00 0.41 -0.03 34 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.31 -0.04 34 0 434 0
29SEP26 35.00 C 0.00 0.00 0.00 0.23 -0.03 34 0 788 0
29SEP26 36.00 C 0.00 0.00 0.00 0.17 -0.03 34 0 847 0
29SEP26 37.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 892 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 1,200 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 0.00 35 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.51 -0.18 60 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 11.97 -0.18 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.46 -0.19 51 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 11.00 -0.15 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.46 -0.19 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.99 -0.16 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.65 -0.01 48 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 8.99 -0.17 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.51 -0.16 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.00 -0.18 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.51 -0.20 33 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.01 -0.24 31 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 6.48 -0.33 28 0 107 0
30DEC26 21.00 C 0.00 0.00 0.00 5.56 -0.42 26 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 4.83 -0.40 28 0 981 0
30DEC26 23.00 C 0.00 0.00 0.00 4.30 -0.24 31 0 822 0
30DEC26 24.00 C 0.00 0.00 0.00 3.68 -0.23 30 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.03 -0.21 29 0 1,764 0
30DEC26 26.00 C 2.09 2.09 2.09 2.55 -0.20 29 1 2,746 +1
30DEC26 27.00 C 1.72 1.72 1.72 2.14 -0.18 30 2 601 0
30DEC26 28.00 C 1.38 1.39 1.38 1.78 -0.17 30 15 1,864 +15
30DEC26 29.00 C 0.00 0.00 0.00 1.48 -0.14 30 0 1,177 0
30DEC26 30.00 C 0.00 0.00 0.00 1.20 -0.15 30 0 1,265 0
30DEC26 31.00 C 0.00 0.00 0.00 0.99 -0.12 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.81 -0.10 30 0 1,022 0
30DEC26 33.00 C 0.00 0.00 0.00 0.64 -0.11 30 0 193 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 -0.05 31 0 271 0
30DEC26 35.00 C 0.00 0.00 0.00 0.45 -0.07 31 0 411 0
30DEC26 36.00 C 0.45 0.45 0.45 0.36 -0.06 31 1 392 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.05 31 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 -0.05 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 177 0
30MAR27 16.50 C 0.00 0.00 0.00 9.99 -0.17 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.65 -0.02 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.99 -0.20 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.51 -0.22 31 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.00 -0.28 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.51 -0.34 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.01 -0.42 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.57 -0.46 24 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.82 -0.44 26 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.13 -0.24 27 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 4.49 -0.25 27 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 3.92 -0.23 28 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 3.40 -0.22 28 0 1,679 0
30MAR27 26.00 C 2.54 2.54 2.54 2.92 -0.21 28 14 6,363 +14
30MAR27 27.00 C 2.11 2.11 2.11 2.50 -0.21 28 1 8,354 0
30MAR27 28.00 C 1.75 1.75 1.75 2.14 -0.19 28 10 6,997 0
30MAR27 29.00 C 1.56 1.56 1.56 1.81 -0.18 28 1 296 +1
30MAR27 30.00 C 0.00 0.00 0.00 1.54 -0.16 28 0 494 0
30MAR27 31.00 C 1.12 1.24 1.12 1.30 -0.13 29 201 476 +193
30MAR27 32.00 C 0.00 0.00 0.00 1.08 -0.14 29 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 0.95 -0.08 29 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.80 -0.07 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.67 -0.08 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.55 -0.10 29 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.46 -0.08 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.37 -0.08 29 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 -0.06 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.21 -0.04 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.17 -0.04 29 0 178 0
TOTAL CALL 3,111 164,765 +1,345
15MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
15MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
15MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
15MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
15MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
15MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 0 600 0
15MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 650 0
15MAY26 26.00 P 0.15 0.15 0.07 0.08 +0.02 39 15 1,455 -4
15MAY26 27.00 P 0.85 0.85 0.64 0.65 +0.15 29 28 457 -22
15MAY26 28.00 P 1.60 1.60 1.60 1.64 +0.22 0 14 250 0
15MAY26 29.00 P 0.00 0.00 0.00 2.64 +0.19 0 0 102 0
15MAY26 30.00 P 0.00 0.00 0.00 3.64 +0.16 0 0 32 0
15MAY26 31.00 P 0.00 0.00 0.00 4.64 +0.13 0 0 29 0
15MAY26 32.00 P 0.00 0.00 0.00 5.64 +0.10 0 0 0 0
15MAY26 33.00 P 0.00 0.00 0.00 6.64 +0.09 0 0 54 0
15MAY26 34.00 P 0.00 0.00 0.00 7.64 +0.09 0 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 8.64 +0.09 0 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 9.64 +0.09 0 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 10.64 +0.09 0 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 11.64 +0.09 0 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 12.64 +0.09 0 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 13.64 +0.09 0 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 14.67 +0.12 385 0 0 0
22MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
22MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
22MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
22MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
22MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
22MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
22MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
22MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 0.02 0.02 0.01 0.00 31 30 40 +30
22MAY26 25.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 293 0
22MAY26 26.00 P 0.40 0.42 0.30 0.33 +0.05 31 484 984 +33
22MAY26 27.00 P 0.91 0.91 0.91 0.89 +0.13 32 20 157 +10
22MAY26 28.00 P 1.72 1.72 1.69 1.66 +0.13 26 60 65 +52
22MAY26 29.00 P 0.00 0.00 0.00 2.64 +0.19 0 0 0 0
22MAY26 30.00 P 0.00 0.00 0.00 3.64 +0.16 0 0 0 0
22MAY26 31.00 P 0.00 0.00 0.00 4.64 +0.13 0 0 0 0
22MAY26 32.00 P 0.00 0.00 0.00 5.64 +0.10 0 0 0 0
22MAY26 33.00 P 0.00 0.00 0.00 6.64 +0.09 0 0 0 0
22MAY26 34.00 P 0.00 0.00 0.00 7.64 +0.09 0 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 8.64 +0.09 0 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 9.64 +0.09 0 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 10.64 +0.08 0 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 11.64 +0.09 0 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 12.64 +0.09 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 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 42 0 2,721 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,199 0
28MAY26 24.00 P 0.06 0.06 0.04 0.04 0.00 31 318 3,098 +196
28MAY26 25.00 P 0.17 0.18 0.15 0.15 0.00 30 272 4,204 +109
28MAY26 26.00 P 0.49 0.55 0.40 0.45 +0.03 30 2,318 6,153 -408
28MAY26 27.00 P 1.11 1.18 0.94 1.01 +0.09 31 22 2,953 -4
28MAY26 28.00 P 0.00 0.00 0.00 1.76 +0.13 30 0 2,634 0
28MAY26 29.00 P 0.00 0.00 0.00 2.72 +0.20 38 1 3,520 -1
28MAY26 30.00 P 0.00 0.00 0.00 3.64 +0.15 0 0 2,076 0
28MAY26 31.00 P 0.00 0.00 0.00 4.65 +0.14 42 0 825 0
28MAY26 32.00 P 0.00 0.00 0.00 5.65 +0.11 49 0 891 0
28MAY26 33.00 P 0.00 0.00 0.00 6.64 +0.07 0 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 7.64 +0.09 0 0 73 0
28MAY26 35.00 P 0.00 0.00 0.00 8.82 +0.27 100 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 9.64 +0.09 0 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 10.64 -0.05 0 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 11.64 +0.09 0 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 12.64 +0.09 0 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 13.64 +0.09 0 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 14.67 +0.12 109 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 15.64 +0.24 0 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 73 2 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 62 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 52 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 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 40 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1,380 0
29JUN26 22.00 P 0.10 0.10 0.09 0.08 -0.01 31 10 1,570 +10
29JUN26 23.00 P 0.20 0.22 0.20 0.20 0.00 31 37 4,580 +10
29JUN26 24.00 P 0.39 0.43 0.39 0.40 0.00 31 242 2,245 +68
29JUN26 25.00 P 0.74 0.74 0.74 0.74 +0.02 31 12 8,594 +4
29JUN26 26.00 P 1.30 1.33 1.15 1.22 +0.05 31 163 3,536 +138
29JUN26 27.00 P 1.88 1.88 1.83 1.85 +0.09 32 36 4,573 +31
29JUN26 28.00 P 2.65 2.67 2.63 2.56 +0.10 32 64 3,157 0
29JUN26 29.00 P 0.00 0.00 0.00 3.42 +0.15 33 0 1,146 0
29JUN26 30.00 P 4.36 4.36 4.36 4.37 +0.21 37 5 376 0
29JUN26 31.00 P 0.00 0.00 0.00 5.31 +0.20 40 0 2,562 0
29JUN26 32.00 P 0.00 0.00 0.00 6.28 +0.19 43 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 7.19 +0.10 40 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 8.19 +0.08 44 0 250 0
29JUN26 35.00 P 0.00 0.00 0.00 9.15 +0.13 42 0 200 0
29JUN26 36.00 P 0.00 0.00 0.00 10.08 +0.10 0 0 230 0
29JUN26 37.00 P 0.00 0.00 0.00 11.08 +0.10 0 0 174 0
29JUN26 38.00 P 0.00 0.00 0.00 12.12 +0.18 43 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 13.13 +0.08 51 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 14.06 -0.01 0 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 15.04 -0.02 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 16.04 +0.08 0 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 0.00 33 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 0.00 32 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.11 0.00 31 0 126 0
30JUL26 22.00 P 0.22 0.22 0.20 0.22 0.00 31 160 890 +140
30JUL26 23.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 884 0
30JUL26 24.00 P 0.63 0.70 0.63 0.67 +0.02 31 6 1,081 +6
30JUL26 25.00 P 0.00 0.00 0.00 1.04 0.00 31 0 1,735 0
30JUL26 26.00 P 1.58 1.65 1.54 1.55 +0.03 32 30 2,622 0
30JUL26 27.00 P 2.14 2.21 2.14 2.18 +0.08 32 42 1,177 +12
30JUL26 28.00 P 0.00 0.00 0.00 2.87 +0.09 33 0 1,720 0
30JUL26 29.00 P 0.00 0.00 0.00 3.69 +0.26 34 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 4.55 +0.22 36 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 5.46 +0.20 37 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 6.34 +0.18 37 0 70 0
30JUL26 33.00 P 0.00 0.00 0.00 7.28 +0.12 38 0 63 0
30JUL26 34.00 P 0.00 0.00 0.00 8.22 +0.07 38 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 9.18 +0.05 38 0 68 0
30JUL26 36.00 P 0.00 0.00 0.00 10.18 +0.18 41 0 114 0
30JUL26 37.00 P 0.00 0.00 0.00 11.13 +0.15 36 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 12.12 +0.18 36 0 34 0
30JUL26 39.00 P 0.00 0.00 0.00 13.13 +0.03 42 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 14.13 +0.03 44 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 15.10 +0.02 0 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.19 0.00 31 0 73 0
28AUG26 22.00 P 0.00 0.00 0.00 0.34 +0.02 31 0 420 0
28AUG26 23.00 P 0.00 0.00 0.00 0.55 +0.01 30 0 785 0
28AUG26 24.00 P 0.85 0.89 0.85 0.85 +0.02 31 229 979 +229
28AUG26 25.00 P 1.27 1.33 1.27 1.26 +0.02 31 2,528 2,896 +2,378
28AUG26 26.00 P 1.81 1.88 1.81 1.78 +0.06 31 190 235 +190
28AUG26 27.00 P 2.36 2.36 2.36 2.40 +0.10 32 30 228 +30
28AUG26 28.00 P 0.00 0.00 0.00 3.07 +0.11 32 0 452 0
28AUG26 29.00 P 0.00 0.00 0.00 3.75 +0.11 31 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.67 +0.17 34 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.53 +0.17 35 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 6.41 +0.14 35 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.33 +0.12 35 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 8.27 +0.10 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.21 +0.03 36 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 10.18 +0.02 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.13 +0.10 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.12 +0.13 32 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.13 +0.03 37 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.13 +0.03 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.10 +0.01 0 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 33 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 35 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 34 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 371 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 +0.01 34 0 1,288 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 785 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 0.00 33 0 1,092 0
29SEP26 22.00 P 0.00 0.00 0.00 0.61 +0.04 34 0 1,495 0
29SEP26 23.00 P 0.97 0.97 0.97 0.85 +0.01 33 1 4,346 0
29SEP26 24.00 P 1.25 1.38 1.25 1.26 +0.08 34 20 893 +10
29SEP26 25.00 P 0.00 0.00 0.00 1.70 +0.10 35 0 3,897 0
29SEP26 26.00 P 2.49 2.49 2.36 2.21 +0.11 35 11 966 -1
29SEP26 27.00 P 0.00 0.00 0.00 2.80 +0.13 35 0 721 0
29SEP26 28.00 P 3.88 3.89 3.86 3.46 +0.14 35 150 981 -63
29SEP26 29.00 P 0.00 0.00 0.00 4.20 +0.17 36 0 1,255 0
29SEP26 30.00 P 0.00 0.00 0.00 4.98 +0.18 36 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 5.82 +0.21 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.69 +0.21 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.60 +0.22 40 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.55 +0.24 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.51 +0.24 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.50 +0.25 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.50 +0.26 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.51 +0.27 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.52 +0.26 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.54 +0.26 56 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.56 +0.26 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.59 +0.27 62 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 0.00 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 0.00 32 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 0.00 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 0.00 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 0.00 31 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 0.00 31 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 0.00 31 0 539 0
30DEC26 19.50 P 0.33 0.33 0.33 0.31 0.00 31 2 148 +2
30DEC26 20.00 P 0.40 0.40 0.40 0.39 0.00 31 3 3,423 +3
30DEC26 21.00 P 0.00 0.00 0.00 0.59 +0.01 31 0 759 0
30DEC26 22.00 P 0.91 0.91 0.89 0.84 +0.01 31 2 856 0
30DEC26 23.00 P 1.20 1.20 1.20 1.16 +0.02 31 5 890 0
30DEC26 24.00 P 0.00 0.00 0.00 1.54 +0.03 31 0 847 0
30DEC26 25.00 P 2.21 2.21 2.21 2.00 +0.06 31 1 1,773 0
30DEC26 26.00 P 0.00 0.00 0.00 2.51 +0.07 31 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.09 +0.07 32 0 365 0
30DEC26 28.00 P 0.00 0.00 0.00 3.75 +0.10 32 0 592 0
30DEC26 29.00 P 0.00 0.00 0.00 4.45 +0.12 32 0 865 0
30DEC26 30.00 P 0.00 0.00 0.00 5.20 +0.13 33 0 463 0
30DEC26 31.00 P 0.00 0.00 0.00 6.01 +0.15 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.85 +0.17 34 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.73 +0.18 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.65 +0.20 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.59 +0.22 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.55 +0.22 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.53 +0.23 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.53 +0.25 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.53 +0.25 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.55 +0.26 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.57 +0.27 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.59 +0.26 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.11 0.00 29 0 320 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 0.00 29 0 21 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 0.00 29 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 0.00 29 0 154 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 -0.01 29 0 45 0
30MAR27 19.00 P 0.38 0.38 0.38 0.36 0.00 29 4 106 +4
30MAR27 19.50 P 0.00 0.00 0.00 0.43 -0.01 29 0 88 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 0.00 29 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 0.00 29 0 113 0
30MAR27 22.00 P 1.10 1.10 1.10 1.03 +0.01 29 100 325 +100
30MAR27 23.00 P 1.48 1.48 1.43 1.37 +0.01 30 11 3,654 +11
30MAR27 24.00 P 0.00 0.00 0.00 1.77 +0.02 30 0 136 0
30MAR27 25.00 P 0.00 0.00 0.00 2.23 +0.03 30 0 1,400 0
30MAR27 26.00 P 0.00 0.00 0.00 2.75 +0.05 30 0 6,358 0
30MAR27 27.00 P 0.00 0.00 0.00 3.33 +0.06 30 0 8,165 0
30MAR27 28.00 P 0.00 0.00 0.00 3.97 +0.08 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.65 +0.09 30 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.39 +0.10 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 6.18 +0.14 31 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.99 +0.13 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.86 +0.17 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.74 +0.17 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.67 +0.20 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.61 +0.21 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.58 +0.23 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.56 +0.23 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.56 +0.25 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.56 +0.25 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.58 +0.27 43 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.60 +0.27 45 0 0 0
TOTAL PUT 7,678 179,355 +3,303
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 0.00 279 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 -0.01 248 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 0.00 283 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.14 -0.01 259 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.13 0.00 283 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.11 0.00 271 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.10 0.00 278 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.09 0.00 280 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.08 0.00 279 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.07 0.00 274 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.06 0.00 267 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.05 0.00 258 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.04 0.00 246 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.03 0.00 231 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.02 0.00 212 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 0.00 250 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.05 0.00 284 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.07 0.00 261 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.11 0.00 284 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.14 0.00 273 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.18 0.00 280 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.22 0.00 282 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.26 0.00 281 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.30 0.00 277 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 0.00 270 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 -0.01 262 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 0.00 275 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 -0.01 261 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 0.00 271 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 0.00 281 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$ 16.43
28MAY26 8.50 C 0.00 0.00 0.00 7.97 +0.05 167 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 7.71 +0.04 151 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.50 +0.08 172 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.26 +0.09 170 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 7.00 +0.08 159 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.76 +0.09 156 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.51 +0.09 150 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.97 +0.05 117 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.47 +0.05 106 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 5.01 +0.09 113 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 4.48 +0.06 90 0 331 0
28MAY26 12.50 C 0.00 0.00 0.00 4.01 +0.07 90 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 3.50 +0.06 77 0 940 0
28MAY26 13.50 C 0.00 0.00 0.00 3.02 +0.09 71 0 1,030 0
28MAY26 14.00 C 0.00 0.00 0.00 2.46 +0.01 44 0 445 0
28MAY26 14.50 C 0.00 0.00 0.00 1.98 0.00 42 0 263 0
28MAY26 15.00 C 0.00 0.00 0.00 1.53 -0.02 41 0 779 0
28MAY26 15.50 C 1.15 1.15 1.14 1.10 -0.02 39 168 524 +160
28MAY26 16.00 C 0.77 0.81 0.77 0.76 -0.04 39 19 805 +11
28MAY26 16.50 C 0.54 0.54 0.53 0.50 -0.05 40 54 716 +50
28MAY26 17.00 C 0.36 0.41 0.34 0.30 -0.07 40 64 1,612 +9
28MAY26 17.50 C 0.23 0.25 0.19 0.19 -0.04 42 167 262 +132
28MAY26 18.00 C 0.15 0.18 0.15 0.10 -0.03 42 270 249 +196
28MAY26 18.50 C 0.10 0.11 0.07 0.05 -0.03 42 68 82 -21
28MAY26 19.00 C 0.06 0.06 0.06 0.03 -0.01 44 23 50 +7
28MAY26 19.50 C 0.00 0.00 0.00 0.02 0.00 46 0 55 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.02 +0.08 109 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.77 +0.08 104 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.52 +0.10 100 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.27 +0.08 96 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.02 +0.08 92 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.77 +0.08 88 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.53 +0.09 86 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.03 +0.09 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.53 +0.08 71 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 5.04 +0.09 66 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 4.55 +0.11 61 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 4.05 +0.07 55 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 3.57 +0.07 51 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 3.09 +0.08 46 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 0.00 40 0 987 0
29JUN26 14.50 C 0.00 0.00 0.00 2.17 -0.01 40 0 1,072 0
29JUN26 15.00 C 0.00 0.00 0.00 1.78 -0.02 39 0 191 0
29JUN26 15.50 C 1.42 1.42 1.42 1.42 -0.01 38 1 575 -1
29JUN26 16.00 C 1.20 1.20 1.20 1.12 -0.03 39 15 677 -15
29JUN26 16.50 C 1.01 1.01 0.92 0.87 -0.04 39 30 161 +16
29JUN26 17.00 C 0.75 0.75 0.71 0.68 -0.04 40 50 893 +49
29JUN26 17.50 C 0.55 0.55 0.55 0.51 -0.04 40 4 480 0
29JUN26 18.00 C 0.00 0.00 0.00 0.38 -0.03 40 0 160 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 -0.03 40 0 52 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 127 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 81 0
29JUN26 20.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 176 0
29JUN26 21.00 C 0.11 0.11 0.11 0.04 -0.01 40 5 75 +5
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 44 0
30JUL26 8.50 C 0.00 0.00 0.00 8.02 +0.08 91 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.77 +0.08 88 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 7.52 +0.08 84 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.27 +0.08 81 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 7.02 +0.08 77 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.77 +0.08 74 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.53 +0.09 73 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.03 +0.09 66 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.53 +0.08 60 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.04 +0.09 56 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 4.55 +0.11 52 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 4.06 +0.08 47 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 3.59 +0.09 45 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 3.12 +0.08 41 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 2.64 0.00 37 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 2.25 0.00 38 0 29 0
30JUL26 15.00 C 0.00 0.00 0.00 1.89 -0.01 38 0 71 0
30JUL26 15.50 C 0.00 0.00 0.00 1.54 -0.01 36 0 13 0
30JUL26 16.00 C 0.00 0.00 0.00 1.32 +0.03 39 0 71 0
30JUL26 16.50 C 1.09 1.09 1.09 1.03 -0.02 37 15 31 -15
30JUL26 17.00 C 0.00 0.00 0.00 0.85 -0.04 38 0 64 0
30JUL26 17.50 C 0.71 0.73 0.71 0.68 -0.03 38 27 40 +12
30JUL26 18.00 C 0.00 0.00 0.00 0.53 -0.03 38 0 68 0
30JUL26 18.50 C 0.00 0.00 0.00 0.42 -0.02 38 0 28 0
30JUL26 19.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.25 -0.01 38 0 41 0
30JUL26 20.00 C 0.27 0.27 0.27 0.18 -0.02 37 65 97 +65
30JUL26 21.00 C 0.19 0.19 0.19 0.11 -0.01 38 5 29 +5
30JUL26 22.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 82 0
28AUG26 9.50 C 0.00 0.00 0.00 7.02 +0.08 68 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.77 +0.08 65 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.53 +0.09 64 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.03 +0.09 58 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.53 +0.08 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.04 +0.08 49 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.55 +0.11 46 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.08 +0.10 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.61 +0.07 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.18 +0.09 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.75 +0.07 38 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 2.38 +0.01 38 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 2.04 0.00 38 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 1.70 -0.01 36 0 15 0
28AUG26 16.00 C 1.50 1.51 1.50 1.43 -0.03 36 30 92 +30
28AUG26 16.50 C 1.28 1.28 1.28 1.24 -0.01 37 15 85 +15
28AUG26 17.00 C 1.15 1.15 1.06 1.04 -0.01 38 35 47 +15
28AUG26 17.50 C 0.00 0.00 0.00 0.87 -0.02 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.73 -0.01 38 0 39 0
28AUG26 18.50 C 0.00 0.00 0.00 0.60 0.00 38 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 0.49 0.00 38 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.40 0.00 38 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.32 0.00 38 0 70 0
28AUG26 21.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 20 0
28AUG26 22.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.02 +0.08 72 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.77 +0.08 69 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.52 +0.08 66 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 7.27 +0.08 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.02 +0.08 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.77 +0.08 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.53 +0.09 57 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 6.03 +0.08 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.53 +0.07 47 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 5.04 +0.08 44 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 4.55 +0.10 40 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 4.10 +0.11 40 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 3.66 +0.12 38 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 3.24 +0.10 37 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.86 +0.09 37 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 2.51 -0.01 37 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 2.20 0.00 37 0 538 0
29SEP26 15.50 C 0.00 0.00 0.00 1.91 -0.01 37 0 530 0
29SEP26 16.00 C 0.00 0.00 0.00 1.60 -0.01 36 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 1.38 -0.01 36 0 92 0
29SEP26 17.00 C 0.00 0.00 0.00 1.18 -0.01 36 0 161 0
29SEP26 17.50 C 1.03 1.06 1.03 1.02 0.00 37 80 178 +73
29SEP26 18.00 C 0.00 0.00 0.00 0.88 +0.01 37 0 51 0
29SEP26 18.50 C 0.00 0.00 0.00 0.74 -0.01 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.64 -0.01 38 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.53 -0.02 37 0 40 0
29SEP26 20.00 C 0.48 0.50 0.48 0.45 -0.01 38 19 33 +18
29SEP26 21.00 C 0.38 0.38 0.38 0.31 -0.01 38 1 18 +1
29SEP26 22.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 8.02 +0.08 56 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.77 +0.08 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.52 +0.08 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.27 +0.08 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.02 +0.08 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.77 +0.07 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.53 +0.08 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.03 +0.08 40 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 5.53 +0.07 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.05 +0.04 34 0 30 0
30DEC26 12.00 C 4.55 4.55 4.53 4.60 +0.08 33 155 167 -78
30DEC26 12.50 C 0.00 0.00 0.00 4.12 +0.01 30 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.82 +0.08 34 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 3.44 +0.05 34 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 3.10 +0.04 34 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.85 +0.09 35 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 2.49 +0.01 34 0 137 0
30DEC26 15.50 C 0.00 0.00 0.00 2.29 +0.01 35 0 215 0
30DEC26 16.00 C 1.97 1.97 1.97 1.98 +0.01 34 6 99 +6
30DEC26 16.50 C 0.00 0.00 0.00 1.77 +0.01 35 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.56 0.00 35 0 136 0
30DEC26 17.50 C 0.00 0.00 0.00 1.39 +0.01 35 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 +0.02 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 +0.01 36 0 72 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 +0.03 36 0 88 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 +0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 0.00 36 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 8.02 +0.08 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.77 +0.08 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.52 +0.07 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.27 +0.06 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.02 +0.05 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.77 +0.04 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.53 +0.02 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.09 +0.03 35 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.61 -0.02 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.16 -0.06 32 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.77 -0.06 32 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 4.41 +0.10 33 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 4.01 +0.04 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 3.68 +0.04 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 3.37 +0.04 33 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 3.10 +0.06 34 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.82 +0.06 34 0 32 0
30MAR27 15.50 C 2.58 2.59 2.58 2.57 +0.05 34 30 35 +30
30MAR27 16.00 C 0.00 0.00 0.00 2.32 +0.04 34 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 2.11 +0.05 34 0 47 0
30MAR27 17.00 C 1.92 1.92 1.92 1.92 +0.06 34 82 85 +82
30MAR27 17.50 C 1.75 1.75 1.65 1.74 +0.06 35 35 5 +4
30MAR27 18.00 C 1.62 1.62 1.62 1.58 +0.05 35 50 61 +50
30MAR27 18.50 C 0.00 0.00 0.00 1.44 +0.05 35 0 3 0
30MAR27 19.00 C 1.33 1.34 1.33 1.31 +0.05 35 100 204 +100
30MAR27 19.50 C 0.00 0.00 0.00 1.19 +0.04 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 1.08 +0.04 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.85 +0.02 35 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
TOTAL CALL 1,688 25,570 +1,011
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,033 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 509 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 485 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,079 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 379 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 226 0
28MAY26 14.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 545 0
28MAY26 15.00 P 0.09 0.10 0.07 0.09 -0.03 42 523 677 +255
28MAY26 15.50 P 0.19 0.19 0.15 0.18 -0.05 41 486 447 +303
28MAY26 16.00 P 0.35 0.35 0.31 0.33 -0.07 41 646 389 -118
28MAY26 16.50 P 0.59 0.59 0.55 0.58 -0.07 42 19 151 +19
28MAY26 17.00 P 0.79 0.79 0.79 0.88 -0.08 42 5 7 +5
28MAY26 17.50 P 0.00 0.00 0.00 1.24 -0.10 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.65 -0.05 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.11 -0.04 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.58 -0.04 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.07 -0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.57 -0.08 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.57 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 311 0
29JUN26 12.00 P 0.03 0.03 0.03 0.02 0.00 43 11 512 +1
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 669 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 504 0
29JUN26 14.00 P 0.16 0.16 0.16 0.16 -0.03 39 20 365 +18
29JUN26 14.50 P 0.00 0.00 0.00 0.25 -0.04 39 0 195 0
29JUN26 15.00 P 0.35 0.37 0.35 0.39 -0.04 39 185 611 +185
29JUN26 15.50 P 0.56 0.57 0.52 0.57 -0.04 39 231 529 +104
29JUN26 16.00 P 0.76 0.79 0.75 0.80 -0.05 39 335 551 +194
29JUN26 16.50 P 0.00 0.00 0.00 1.07 -0.06 40 0 66 0
29JUN26 17.00 P 0.00 0.00 0.00 1.38 -0.04 40 0 77 0
29JUN26 17.50 P 0.00 0.00 0.00 1.74 -0.08 41 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 2.14 -0.07 42 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 2.49 -0.06 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.94 -0.12 40 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.39 -0.13 41 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.85 -0.13 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.79 -0.09 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.75 -0.09 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 46 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 755 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 113 0
30JUL26 13.50 P 0.17 0.17 0.17 0.18 -0.02 37 24 49 +14
30JUL26 14.00 P 0.25 0.25 0.25 0.27 -0.03 37 25 129 +25
30JUL26 14.50 P 0.37 0.37 0.37 0.39 -0.03 37 16 134 +16
30JUL26 15.00 P 0.53 0.53 0.52 0.56 -0.02 37 114 248 +100
30JUL26 15.50 P 0.00 0.00 0.00 0.75 -0.03 37 0 109 0
30JUL26 16.00 P 0.93 0.94 0.93 0.99 -0.04 37 25 147 +25
30JUL26 16.50 P 0.00 0.00 0.00 1.27 -0.05 38 0 15 0
30JUL26 17.00 P 0.00 0.00 0.00 1.60 -0.04 39 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.95 +0.02 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.25 -0.04 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.64 -0.04 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.07 -0.09 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.50 -0.10 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.94 -0.13 39 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.85 -0.10 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.79 -0.14 37 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 0.03 -0.01 38 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 0.00 39 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 0.00 38 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.20 0.00 37 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.40 -0.01 37 0 49 0
28AUG26 14.50 P 0.00 0.00 0.00 0.54 -0.01 37 0 80 0
28AUG26 15.00 P 0.69 0.69 0.69 0.71 -0.01 37 44 136 +44
28AUG26 15.50 P 0.90 0.90 0.90 0.91 -0.02 37 52 82 +52
28AUG26 16.00 P 1.13 1.13 1.10 1.18 0.00 38 30 256 +15
28AUG26 16.50 P 1.40 1.40 1.40 1.45 -0.01 38 15 122 +15
28AUG26 17.00 P 1.67 1.67 1.67 1.73 -0.04 37 15 87 +15
28AUG26 17.50 P 0.00 0.00 0.00 2.12 +0.04 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.42 -0.07 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.79 -0.10 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.19 -0.10 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.60 -0.10 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.03 -0.12 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.92 -0.09 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.84 -0.10 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 39 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 38 0 378 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.01 37 0 1,058 0
29SEP26 12.00 P 0.15 0.15 0.15 0.14 -0.01 37 15 1,212 0
29SEP26 12.50 P 0.22 0.22 0.22 0.21 -0.01 38 6 401 0
29SEP26 13.00 P 0.29 0.29 0.29 0.29 -0.02 37 100 144 -80
29SEP26 13.50 P 0.41 0.41 0.41 0.40 -0.02 37 2 201 0
29SEP26 14.00 P 0.52 0.52 0.52 0.54 -0.02 38 15 239 +10
29SEP26 14.50 P 0.67 0.67 0.67 0.71 -0.02 38 1 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.90 -0.02 38 0 661 0
29SEP26 15.50 P 1.07 1.11 1.07 1.11 -0.03 38 45 575 +45
29SEP26 16.00 P 1.39 1.39 1.39 1.37 -0.02 38 15 46 +15
29SEP26 16.50 P 1.63 1.63 1.63 1.64 -0.03 38 15 66 +15
29SEP26 17.00 P 0.00 0.00 0.00 1.94 -0.03 39 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.28 -0.03 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.63 -0.03 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.00 -0.03 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.40 -0.03 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.80 -0.03 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.24 -0.03 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.13 -0.03 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.03 -0.07 44 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 0.00 33 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 37 0 13 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 36 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 0.00 36 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 0.00 36 0 355 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 0.00 36 0 205 0
30DEC26 12.50 P 0.00 0.00 0.00 0.38 0.00 36 0 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 -0.01 36 0 158 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 0.00 36 0 93 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 0.00 36 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 0.00 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.19 -0.01 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.42 -0.01 36 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.67 -0.01 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 1.96 -0.01 37 0 56 0
30DEC26 17.00 P 2.25 2.25 2.25 2.25 -0.01 37 15 87 +15
30DEC26 17.50 P 2.59 2.59 2.59 2.58 -0.01 37 15 60 +15
30DEC26 18.00 P 2.95 2.95 2.93 2.91 -0.02 37 30 46 +30
30DEC26 18.50 P 0.00 0.00 0.00 3.28 -0.01 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.65 -0.01 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.04 -0.02 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.45 -0.02 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.31 -0.01 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.19 -0.03 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 +0.01 36 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 82 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 0.33 +0.02 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 64 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.02 36 0 231 0
30MAR27 13.00 P 0.00 0.00 0.00 0.67 +0.01 35 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 0.83 +0.01 35 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 1.01 +0.02 36 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.21 +0.04 36 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.42 +0.03 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.66 +0.03 36 0 40 0
30MAR27 16.00 P 1.89 1.92 1.89 1.91 +0.01 36 60 85 +60
30MAR27 16.50 P 0.00 0.00 0.00 2.19 +0.01 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.50 +0.01 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.84 +0.03 37 0 0 0
30MAR27 18.00 P 3.14 3.14 3.14 3.18 +0.03 37 15 15 +15
30MAR27 18.50 P 0.00 0.00 0.00 3.52 +0.03 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.88 +0.01 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.27 +0.02 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.66 +0.02 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.48 +0.01 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.32 -0.02 39 0 0 0
TOTAL PUT 3,170 25,572 +1,427
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$ 15.01
28MAY26 9.50 C 0.00 0.00 0.00 5.52 +0.31 81 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.27 +0.31 74 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.02 +0.31 64 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.52 +0.31 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.02 +0.31 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.52 +0.31 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.02 +0.31 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.52 +0.31 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.02 +0.30 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.53 +0.30 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.05 +0.27 26 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.63 +0.22 26 0 74 0
28MAY26 15.00 C 0.20 0.33 0.20 0.31 +0.13 26 73 501 +32
28MAY26 15.50 C 0.06 0.14 0.06 0.13 +0.06 27 38 678 +25
28MAY26 16.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 257 0
28MAY26 16.50 C 0.02 0.02 0.02 0.01 0.00 26 51 251 +48
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.27 +0.31 83 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.02 +0.31 78 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.77 +0.31 73 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.52 +0.31 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.27 +0.31 63 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 5.02 +0.31 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.52 +0.31 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.02 +0.31 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.52 +0.31 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.02 +0.31 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.52 +0.31 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.02 +0.30 0 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.53 +0.29 25 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.08 +0.26 27 0 47 0
29JUN26 14.50 C 0.00 0.00 0.00 0.68 +0.17 26 0 464 0
29JUN26 15.00 C 0.42 0.45 0.41 0.42 +0.13 27 27 1,005 +3
29JUN26 15.50 C 0.26 0.26 0.26 0.24 +0.09 27 1 523 +1
29JUN26 16.00 C 0.15 0.17 0.15 0.13 +0.05 27 6 252 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 179 0
29JUN26 17.00 C 0.07 0.07 0.07 0.04 +0.02 28 1 264 +1
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.02 +0.31 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.52 +0.31 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.02 +0.31 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.52 +0.31 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.02 +0.31 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.52 +0.31 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.03 +0.30 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.56 +0.28 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.11 +0.23 25 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.79 +0.17 26 0 73 0
30JUL26 15.00 C 0.54 0.54 0.54 0.58 +0.15 28 3 285 0
30JUL26 15.50 C 0.42 0.42 0.42 0.40 +0.12 28 80 195 +80
30JUL26 16.00 C 0.00 0.00 0.00 0.27 +0.09 28 0 0 0
30JUL26 16.50 C 0.19 0.21 0.19 0.17 +0.05 27 75 120 +75
30JUL26 17.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.02 +0.31 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.52 +0.31 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.02 +0.31 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.52 +0.31 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.02 +0.31 0 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.52 +0.30 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.04 +0.28 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.60 +0.25 27 0 0 0
28AUG26 14.00 C 1.16 1.16 1.16 1.21 +0.21 27 15 21 +15
28AUG26 14.50 C 0.00 0.00 0.00 0.94 +0.17 28 0 39 0
28AUG26 15.00 C 0.00 0.00 0.00 0.72 +0.13 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.54 +0.11 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.39 +0.08 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.28 +0.06 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.20 +0.05 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.27 +0.31 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.02 +0.31 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.77 +0.31 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.52 +0.31 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.27 +0.31 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.02 +0.31 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.52 +0.31 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.02 +0.31 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.52 +0.31 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.03 +0.31 32 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.53 +0.28 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.11 +0.27 30 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 +0.23 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 +0.21 30 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 +0.18 29 0 68 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 +0.15 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.72 +0.13 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.12 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 +0.10 30 0 29 0
29SEP26 17.00 C 0.34 0.34 0.34 0.36 +0.08 30 30 180 +30
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.07 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 +0.05 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.04 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.77 +0.31 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.52 +0.31 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.27 +0.31 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.02 +0.31 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.52 +0.31 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.02 +0.31 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.54 +0.30 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.03 +0.23 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.61 +0.19 27 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.35 +0.26 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 +0.24 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.76 +0.27 30 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.46 +0.19 29 0 16 0
30DEC26 15.00 C 0.00 0.00 0.00 1.25 +0.19 29 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 1.06 +0.17 29 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 +0.14 29 0 51 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 +0.13 29 0 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.11 30 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 +0.09 30 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 +0.08 30 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 +0.08 30 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 +0.07 30 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 +0.06 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 +0.06 30 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 5.02 +0.31 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.52 +0.31 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.04 +0.30 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.61 +0.29 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.13 +0.18 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.79 +0.18 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.55 +0.25 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.26 +0.25 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.99 +0.29 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.68 +0.20 28 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.47 +0.20 28 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 +0.18 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.11 +0.17 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.96 +0.16 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.82 +0.12 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 +0.12 28 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 +0.11 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.55 +0.11 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 +0.09 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.09 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 +0.07 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.06 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 15 0
TOTAL CALL 400 8,474 +310
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 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 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 103 0
28MAY26 13.50 P 0.06 0.06 0.06 0.03 -0.04 27 1 430 -1
28MAY26 14.00 P 0.19 0.19 0.10 0.10 -0.12 25 5 835 -5
28MAY26 14.50 P 0.33 0.33 0.30 0.30 -0.18 27 33 266 -24
28MAY26 15.00 P 0.59 0.59 0.59 0.61 -0.25 26 20 188 +20
28MAY26 15.50 P 1.00 1.00 1.00 1.02 -0.33 26 4 101 0
28MAY26 16.00 P 0.00 0.00 0.00 1.49 -0.31 25 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.98 -0.31 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.48 -0.32 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.01 -0.31 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.50 -0.32 57 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.99 -0.29 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.50 -0.28 69 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.99 -0.29 67 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.49 -0.29 73 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.50 -0.31 91 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.49 -0.32 93 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JUN26 11.50 P 0.02 0.02 0.02 0.01 0.00 31 75 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,648 0
29JUN26 12.50 P 0.05 0.05 0.05 0.04 -0.01 28 2 81 -2
29JUN26 13.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 171 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 -0.06 27 0 183 0
29JUN26 14.00 P 0.37 0.37 0.30 0.30 -0.12 26 4 173 0
29JUN26 14.50 P 0.55 0.55 0.53 0.53 -0.14 26 32 424 -26
29JUN26 15.00 P 0.00 0.00 0.00 0.82 -0.20 26 0 978 0
29JUN26 15.50 P 1.25 1.25 1.25 1.18 -0.23 27 80 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.58 -0.27 26 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.03 -0.29 26 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.51 -0.32 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.01 -0.31 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.50 -0.32 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.99 -0.30 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.50 -0.29 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.99 -0.29 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.49 -0.30 43 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.50 -0.31 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.49 -0.32 55 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.17 -0.04 27 0 27 0
30JUL26 13.50 P 0.00 0.00 0.00 0.29 -0.06 27 0 86 0
30JUL26 14.00 P 0.48 0.48 0.45 0.46 -0.10 27 14 169 +6
30JUL26 14.50 P 0.00 0.00 0.00 0.67 -0.16 26 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 0.96 -0.20 26 0 52 0
30JUL26 15.50 P 1.43 1.43 1.43 1.33 -0.21 28 15 75 +15
30JUL26 16.00 P 0.00 0.00 0.00 1.69 -0.23 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.10 -0.26 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.55 -0.31 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.02 -0.31 28 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.50 -0.32 28 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.99 -0.32 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.50 -0.29 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.99 -0.30 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.49 -0.30 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.27 -0.05 28 0 46 0
28AUG26 13.50 P 0.00 0.00 0.00 0.40 -0.08 27 0 40 0
28AUG26 14.00 P 0.00 0.00 0.00 0.57 -0.12 27 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.80 -0.15 27 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.08 -0.19 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.44 -0.19 28 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 1.78 -0.24 27 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.18 -0.25 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.61 -0.29 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.06 -0.29 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.51 -0.33 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.99 -0.32 25 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.50 -0.31 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.99 -0.30 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 -0.05 30 0 83 0
29SEP26 13.00 P 0.46 0.46 0.46 0.42 -0.07 30 20 173 -5
29SEP26 13.50 P 0.00 0.00 0.00 0.60 -0.08 31 0 272 0
29SEP26 14.00 P 0.87 0.87 0.87 0.80 -0.11 31 15 151 +15
29SEP26 14.50 P 1.15 1.15 1.15 1.05 -0.13 31 15 64 -15
29SEP26 15.00 P 1.47 1.47 1.38 1.34 -0.11 31 23 65 +23
29SEP26 15.50 P 0.00 0.00 0.00 1.61 -0.18 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 1.96 -0.19 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.40 -0.22 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.82 -0.23 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.25 -0.26 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.71 -0.27 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.18 -0.28 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.66 -0.30 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.15 -0.31 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.66 -0.31 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.63 -0.30 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.60 -0.31 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 31 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.03 30 0 34 0
30DEC26 12.00 P 0.36 0.36 0.36 0.35 -0.04 30 4 25 -2
30DEC26 12.50 P 0.51 0.51 0.51 0.48 -0.06 30 20 37 +19
30DEC26 13.00 P 0.66 0.66 0.66 0.65 -0.07 30 20 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 -0.08 30 0 122 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 -0.09 31 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 -0.11 31 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.62 -0.12 31 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 1.93 -0.14 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.26 -0.18 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.63 -0.19 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.02 -0.20 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.42 -0.23 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.85 -0.24 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.29 -0.26 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.75 -0.27 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.22 -0.28 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.71 -0.28 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.69 -0.31 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.71 -0.31 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 0.00 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.02 29 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 -0.04 29 0 59 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 -0.05 29 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 -0.06 29 0 98 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.07 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.23 -0.08 30 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.48 -0.11 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.77 -0.11 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.08 -0.13 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.41 -0.15 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.77 -0.16 31 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.14 -0.18 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.54 -0.19 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.95 -0.21 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.38 -0.23 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.82 -0.25 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.28 -0.26 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.75 -0.24 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.72 -0.28 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.72 -0.30 40 0 0 0
TOTAL PUT 402 12,761 +18
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$ 12.38
28MAY26 8.25 C 0.00 0.00 0.00 4.14 -0.03 77 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.89 -0.04 71 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.66 -0.02 93 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.39 -0.04 58 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.14 -0.04 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.89 -0.04 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.64 -0.04 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.39 -0.04 30 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.89 -0.04 0 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.40 -0.04 32 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.93 -0.04 31 0 242 0
28MAY26 12.00 C 0.53 0.53 0.53 0.54 -0.04 32 2 644 -2
28MAY26 12.50 C 0.26 0.26 0.26 0.25 -0.03 30 11 1,043 -4
28MAY26 13.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 775 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 343 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.66 -0.04 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.41 -0.04 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.16 -0.04 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.91 -0.04 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.66 -0.04 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.41 -0.04 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.19 -0.04 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.95 -0.03 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.70 -0.04 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.46 -0.04 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.94 -0.04 29 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.49 -0.04 29 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 1.09 -0.03 29 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.76 -0.03 30 0 960 0
29JUN26 12.50 C 0.00 0.00 0.00 0.50 0.00 30 0 1,053 0
29JUN26 13.00 C 0.30 0.30 0.30 0.30 -0.01 30 25 1,413 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 198 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 121 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 0.00 30 0 485 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 31 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.18 -0.06 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.93 -0.06 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.72 -0.03 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.48 -0.03 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.23 -0.03 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.99 -0.03 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.75 -0.03 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.52 -0.03 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.02 -0.03 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.60 -0.02 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.22 -0.03 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.90 -0.03 29 0 306 0
30JUL26 12.50 C 0.00 0.00 0.00 0.65 -0.01 29 0 37 0
30JUL26 13.00 C 0.44 0.44 0.44 0.44 -0.01 29 115 308 +60
30JUL26 13.50 C 0.00 0.00 0.00 0.29 -0.01 29 0 208 0
30JUL26 14.00 C 0.00 0.00 0.00 0.20 0.00 30 0 164 0
30JUL26 14.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 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 4.00 -0.03 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.76 -0.03 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.51 -0.04 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.28 -0.03 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.04 -0.03 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.81 -0.03 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.58 -0.03 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.08 -0.10 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.68 -0.04 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.36 -0.02 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.04 -0.02 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.78 -0.01 29 0 9 0
28AUG26 13.00 C 0.00 0.00 0.00 0.57 -0.03 29 0 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.28 -0.02 29 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 4 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.45 -0.04 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.25 -0.04 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.01 -0.03 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.77 -0.02 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.53 -0.03 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.29 -0.03 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.06 -0.03 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 -0.03 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.60 -0.03 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.12 -0.08 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.73 -0.03 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.39 -0.02 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 1.09 -0.02 29 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.83 -0.02 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 -0.02 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 -0.01 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.01 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.25 -0.04 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.02 -0.02 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.77 -0.04 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.54 -0.04 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.31 -0.04 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 -0.04 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.87 -0.04 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.66 -0.04 29 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 2.22 -0.08 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.86 -0.04 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.55 -0.03 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.27 -0.03 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 -0.03 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 -0.01 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 -0.01 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 -0.02 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.02 27 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.01 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.25 -0.04 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.02 -0.02 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.77 -0.05 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.55 -0.04 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.34 -0.04 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.13 -0.08 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.93 -0.05 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.74 -0.04 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.43 +0.01 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.04 -0.05 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.75 -0.04 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.48 -0.04 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.27 -0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 0.00 27 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 -0.02 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 -0.04 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 -0.03 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.49 -0.02 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.40 -0.02 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
TOTAL CALL 153 12,955 +54
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 159 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 272 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 772 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 1,751 0
28MAY26 12.00 P 0.14 0.14 0.14 0.13 -0.02 29 19 436 +19
28MAY26 12.50 P 0.00 0.00 0.00 0.35 -0.01 30 0 285 0
28MAY26 13.00 P 0.00 0.00 0.00 0.70 +0.01 30 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.14 +0.03 31 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.62 +0.04 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.12 +0.04 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.62 +0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.12 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.62 +0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.12 +0.04 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 53 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 0.00 0.00 0.00 0.03 0.00 30 0 1,196 0
29JUN26 11.00 P 0.09 0.09 0.09 0.08 0.00 30 20 1,741 +20
29JUN26 11.50 P 0.18 0.18 0.18 0.18 +0.01 30 5 2,249 +5
29JUN26 12.00 P 0.00 0.00 0.00 0.33 0.00 29 0 637 0
29JUN26 12.50 P 0.00 0.00 0.00 0.55 0.00 28 0 858 0
29JUN26 13.00 P 0.00 0.00 0.00 0.89 +0.01 30 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.25 +0.03 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.68 +0.04 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.14 +0.04 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.12 +0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.62 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.12 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.62 +0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.12 +0.04 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 30 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 339 0
30JUL26 11.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 282 0
30JUL26 11.50 P 0.00 0.00 0.00 0.28 +0.01 29 0 350 0
30JUL26 12.00 P 0.45 0.45 0.45 0.45 +0.01 28 20 119 +20
30JUL26 12.50 P 0.00 0.00 0.00 0.71 +0.04 29 0 60 0
30JUL26 13.00 P 0.00 0.00 0.00 1.01 +0.01 29 0 65 0
30JUL26 13.50 P 0.00 0.00 0.00 1.36 +0.04 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.76 +0.05 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.19 +0.04 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.63 +0.03 26 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.13 +0.03 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.62 +0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 0.00 29 0 54 0
28AUG26 10.50 P 0.00 0.00 0.00 0.13 0.00 29 0 155 0
28AUG26 11.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 51 0
28AUG26 11.50 P 0.00 0.00 0.00 0.37 0.00 29 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.56 +0.01 29 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.79 +0.01 28 0 42 0
28AUG26 13.00 P 0.00 0.00 0.00 1.09 +0.02 29 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.43 +0.02 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.81 +0.02 28 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.23 +0.02 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.68 +0.03 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.13 +0.03 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.63 +0.02 30 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.12 +0.03 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.62 +0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 30 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 0.00 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 0.00 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.01 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 +0.01 29 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 +0.01 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 0.72 +0.01 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 0.98 +0.02 29 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.29 +0.02 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 +0.02 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 +0.03 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.43 +0.03 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 +0.03 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.31 +0.03 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.77 +0.03 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.24 +0.03 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.72 +0.04 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.20 +0.04 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.69 +0.04 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.18 +0.05 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 0.00 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 0.00 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 0.00 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 0.00 27 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.01 28 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 0.00 27 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.65 0.00 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.87 +0.01 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.13 +0.01 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.43 +0.01 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.75 +0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.11 0.00 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.54 +0.03 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.96 +0.03 29 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.39 +0.04 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.84 +0.04 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.29 +0.04 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.75 +0.04 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.23 +0.04 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.71 +0.05 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.19 +0.04 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 0.00 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 0.00 27 0 51 0
30MAR27 10.50 P 0.42 0.42 0.42 0.44 0.00 27 5 8 +5
30MAR27 11.00 P 0.00 0.00 0.00 0.59 0.00 27 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 +0.01 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.99 0.00 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.25 0.00 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.54 +0.01 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.89 +0.01 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.25 +0.03 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.63 +0.03 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.03 +0.03 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.45 +0.04 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.89 +0.03 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.30 +0.03 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.76 +0.03 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.23 +0.04 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.71 +0.05 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.19 +0.04 28 0 0 0
TOTAL PUT 69 19,843 +69
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$ 4.57
28MAY26 3.30 C 0.00 0.00 0.00 1.29 -0.06 102 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.19 -0.06 94 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.09 -0.06 86 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.99 -0.06 79 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.89 -0.06 71 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.79 -0.06 64 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.69 -0.06 56 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.59 -0.06 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.49 -0.06 42 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.39 -0.07 35 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.29 -0.07 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.20 -0.07 24 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.13 -0.06 24 0 1,092 0
28MAY26 4.60 C 0.00 0.00 0.00 0.08 -0.04 25 0 1,859 0
28MAY26 4.70 C 0.05 0.05 0.04 0.04 -0.03 24 104 1,278 +104
28MAY26 4.80 C 0.02 0.02 0.02 0.02 -0.02 25 30 1,213 -30
28MAY26 4.90 C 0.02 0.02 0.02 0.01 -0.02 26 55 1,837 0
28MAY26 5.00 C 0.01 0.01 0.01 0.01 -0.01 31 29 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 303 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 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 0.00 147 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.80 -0.06 104 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.70 -0.06 98 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.60 -0.06 92 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.50 -0.06 86 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.40 -0.06 80 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.30 -0.06 74 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.20 -0.06 69 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.10 -0.06 63 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 -0.07 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.89 -0.06 47 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 -0.07 42 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.69 -0.07 38 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 -0.06 38 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.06 33 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.40 -0.06 28 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 -0.07 22 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.23 -0.06 24 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 -0.05 25 0 937 0
29JUN26 4.60 C 0.12 0.12 0.12 0.12 -0.04 25 3 1,604 +3
29JUN26 4.70 C 0.09 0.09 0.08 0.08 -0.04 24 133 15,644 -40
29JUN26 4.80 C 0.07 0.07 0.06 0.05 -0.04 24 66 4,238 +35
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.03 24 0 1,482 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 3,046 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.30 -0.06 62 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.20 -0.06 58 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.10 -0.06 53 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.00 -0.06 49 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.89 -0.07 40 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.79 -0.07 36 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.70 -0.06 36 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.60 -0.06 32 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.50 -0.06 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.41 -0.05 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.33 -0.05 25 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.26 -0.05 25 0 21 0
30JUL26 4.50 C 0.00 0.00 0.00 0.20 -0.04 24 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.15 -0.04 24 0 32 0
30JUL26 4.70 C 0.12 0.12 0.12 0.12 -0.03 25 22 440 -22
30JUL26 4.80 C 0.00 0.00 0.00 0.09 -0.03 25 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 -0.02 26 0 228 0
30JUL26 5.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 86 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 1,082 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 147 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.20 -0.06 51 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.10 -0.06 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.00 -0.06 43 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.89 -0.07 36 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.79 -0.07 32 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.70 -0.06 32 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.60 -0.06 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.51 -0.05 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.23 -0.05 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.19 -0.04 25 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.15 -0.03 25 0 18 0
28AUG26 4.80 C 0.00 0.00 0.00 0.12 -0.04 25 0 48 0
28AUG26 4.90 C 0.00 0.00 0.00 0.09 -0.03 24 0 71 0
28AUG26 5.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 89 0
28AUG26 5.25 C 0.06 0.06 0.05 0.04 -0.02 25 40 108 +40
28AUG26 5.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.80 -0.06 68 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.70 -0.06 64 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.60 -0.06 60 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.50 -0.06 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.40 -0.06 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.30 -0.06 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.20 -0.06 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.10 -0.06 42 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.00 -0.06 38 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.07 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 -0.06 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.07 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.05 27 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 -0.06 25 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 -0.06 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 -0.06 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.05 25 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.05 25 0 1,171 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 -0.05 25 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.04 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.04 25 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 -0.04 25 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 2,643 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.01 26 0 963 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 2,565 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.50 -0.06 44 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.40 -0.06 41 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.30 -0.06 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.20 -0.06 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 -0.06 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.00 -0.06 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.06 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.80 -0.07 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.71 -0.06 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.63 -0.05 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 -0.05 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 -0.05 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.04 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.04 24 0 87 0
30DEC26 4.70 C 0.26 0.26 0.26 0.26 -0.03 23 6 101 +6
30DEC26 4.80 C 0.00 0.00 0.00 0.23 -0.03 24 0 4,393 0
30DEC26 4.90 C 0.20 0.20 0.20 0.20 -0.02 24 30 1,094 +30
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 -0.01 24 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 711 0
30DEC26 5.75 C 0.07 0.07 0.07 0.06 0.00 25 120 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 25 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 26 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.30 -0.06 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.20 -0.06 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.10 -0.07 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 -0.08 24 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 -0.05 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 -0.07 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 -0.07 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.68 -0.07 22 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.62 -0.06 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.06 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 -0.06 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 -0.06 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.05 23 0 80 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 -0.05 23 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 -0.05 23 0 357 0
30MAR27 4.80 C 0.29 0.29 0.29 0.29 -0.05 23 1 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.26 -0.04 23 0 50 0
30MAR27 5.00 C 0.22 0.22 0.22 0.23 -0.04 23 6 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 -0.03 24 0 1,151 0
30MAR27 5.50 C 0.14 0.14 0.13 0.13 -0.02 24 60 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.02 24 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
TOTAL CALL 705 118,351 +126
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 929 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 1,334 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 22 0 5,502 0
28MAY26 4.50 P 0.05 0.05 0.05 0.05 +0.01 23 63 3,797 +43
28MAY26 4.60 P 0.09 0.10 0.09 0.10 +0.02 24 11 2,915 0
28MAY26 4.70 P 0.16 0.16 0.16 0.17 +0.04 25 100 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.25 +0.06 26 0 508 0
28MAY26 4.90 P 0.34 0.34 0.34 0.35 +0.07 33 20 677 -20
28MAY26 5.00 P 0.00 0.00 0.00 0.44 +0.07 33 0 1,222 0
28MAY26 5.25 P 0.00 0.00 0.00 0.68 +0.06 0 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.93 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.93 +0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.18 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.43 +0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.68 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.18 +0.05 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 43 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 1,003 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 1,091 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1,278 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 23 0 2,600 0
29JUN26 4.20 P 0.05 0.05 0.05 0.05 0.00 23 2 1,198 +2
29JUN26 4.30 P 0.08 0.08 0.08 0.08 +0.02 23 50 4,197 +50
29JUN26 4.40 P 0.12 0.12 0.12 0.12 +0.02 23 2 5,986 +2
29JUN26 4.50 P 0.15 0.17 0.15 0.17 +0.03 22 18 2,950 +18
29JUN26 4.60 P 0.22 0.23 0.22 0.23 +0.03 22 1,617 3,766 +1,617
29JUN26 4.70 P 0.29 0.29 0.29 0.31 +0.05 24 100 14,979 +100
29JUN26 4.80 P 0.00 0.00 0.00 0.38 +0.04 22 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.46 +0.03 19 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.55 +0.04 0 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.78 +0.03 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 +0.04 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 +0.04 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.52 +0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.52 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.77 +0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.04 +0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.27 +0.04 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.01 25 0 223 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 2,643 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.01 24 0 455 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 +0.02 24 0 737 0
30JUL26 4.30 P 0.11 0.11 0.11 0.12 +0.02 23 70 1,482 +70
30JUL26 4.40 P 0.00 0.00 0.00 0.16 +0.02 23 0 2,193 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 +0.03 23 0 1,102 0
30JUL26 4.60 P 0.27 0.27 0.27 0.28 +0.04 24 30 124 +30
30JUL26 4.70 P 0.34 0.34 0.34 0.34 +0.04 23 30 54 +30
30JUL26 4.80 P 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.48 +0.02 20 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.57 +0.03 21 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 +0.01 24 0 151 0
28AUG26 3.90 P 0.04 0.04 0.04 0.04 0.00 24 5 6 +5
28AUG26 4.00 P 0.05 0.05 0.05 0.06 +0.01 24 5 116 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 0.00 23 0 45 0
28AUG26 4.20 P 0.10 0.11 0.10 0.11 +0.01 23 35 125 +35
28AUG26 4.30 P 0.14 0.15 0.14 0.15 +0.01 23 80 120 +80
28AUG26 4.40 P 0.00 0.00 0.00 0.19 +0.02 23 0 70 0
28AUG26 4.50 P 0.00 0.00 0.00 0.25 +0.03 24 0 20 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 +0.03 23 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.45 +0.04 25 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.51 +0.03 23 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.81 +0.04 21 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.79 +0.05 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.29 +0.05 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 +0.01 27 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 +0.01 26 0 800 0
29SEP26 3.80 P 0.05 0.05 0.05 0.05 0.00 25 100 1,285 +77
29SEP26 3.90 P 0.07 0.07 0.07 0.07 +0.01 25 40 1,148 +30
29SEP26 4.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 +0.01 26 0 1,264 0
29SEP26 4.20 P 0.17 0.17 0.17 0.17 +0.02 27 1 765 -1
29SEP26 4.30 P 0.21 0.21 0.21 0.21 +0.03 27 50 650 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.02 26 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.03 27 0 1,617 0
29SEP26 4.60 P 0.38 0.38 0.38 0.37 +0.04 27 20 6,283 +20
29SEP26 4.70 P 0.00 0.00 0.00 0.43 +0.04 27 0 475 0
29SEP26 4.80 P 0.53 0.53 0.53 0.50 +0.04 27 33 2,531 +27
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.04 27 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.05 27 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.06 30 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 +0.07 32 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.07 34 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 +0.06 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 +0.06 40 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 +0.04 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 +0.05 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.56 +0.04 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.81 +0.04 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.05 +0.04 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.30 +0.04 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.55 +0.04 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.79 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.29 +0.04 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 0.00 23 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 +0.01 24 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 408 0
30DEC26 3.80 P 0.09 0.09 0.09 0.09 +0.02 25 30 221 0
30DEC26 3.90 P 0.11 0.12 0.11 0.11 +0.02 24 559 1,143 -30
30DEC26 4.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 389 0
30DEC26 4.10 P 0.18 0.18 0.18 0.17 +0.02 24 5 270 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.21 +0.03 24 0 268 0
30DEC26 4.30 P 0.27 0.27 0.27 0.26 +0.04 25 50 4,378 +50
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.03 25 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 +0.05 25 0 1,109 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 +0.04 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.05 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.05 25 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.06 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.06 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 +0.06 26 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 +0.08 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.07 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 +0.07 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 +0.07 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 +0.05 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 +0.05 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 +0.04 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 +0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.05 +0.04 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 +0.04 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.04 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.79 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.29 +0.04 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 +0.01 25 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 +0.01 25 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 +0.01 25 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 +0.01 24 0 210 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 +0.01 24 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 +0.02 25 0 75 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 +0.02 25 0 216 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 +0.02 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 +0.02 24 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.40 +0.02 24 0 306 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 +0.03 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.03 25 0 381 0
30MAR27 4.80 P 0.61 0.61 0.61 0.59 +0.04 25 1 27 +1
30MAR27 4.90 P 0.00 0.00 0.00 0.66 +0.04 25 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 +0.04 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.05 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 +0.06 27 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.37 +0.07 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 +0.06 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 +0.06 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.05 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 +0.04 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 +0.05 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.81 +0.04 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 +0.04 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 +0.04 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.55 +0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.80 +0.05 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.04 +0.04 0 0 0 0
TOTAL PUT 3,127 135,828 +2,241
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$ 33.82
28MAY26 23.00 C 0.00 0.00 0.00 10.84 -0.66 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.84 -0.63 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.83 -0.61 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.85 -0.63 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.85 -0.61 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.85 -0.67 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.86 -0.68 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.88 -0.61 34 0 54 0
28MAY26 31.00 C 0.00 0.00 0.00 2.95 -0.59 34 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.10 -0.55 34 0 493 0
28MAY26 33.00 C 1.43 1.46 1.43 1.39 -0.47 34 30 661 -30
28MAY26 34.00 C 0.92 1.00 0.86 0.82 -0.44 33 60 518 -16
28MAY26 35.00 C 0.60 0.60 0.60 0.45 -0.28 33 14 418 +14
28MAY26 36.00 C 0.00 0.00 0.00 0.24 -0.16 34 0 428 0
28MAY26 37.00 C 0.00 0.00 0.00 0.11 -0.11 34 0 277 0
28MAY26 38.00 C 0.08 0.08 0.08 0.05 -0.05 35 2 385 -2
28MAY26 39.00 C 0.04 0.04 0.04 0.02 -0.03 35 20 458 +20
28MAY26 40.00 C 0.03 0.03 0.03 0.01 -0.01 37 20 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 16.36 -0.58 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.86 -0.62 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.34 -0.64 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.83 -0.62 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.34 -0.60 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.84 -0.64 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.82 -0.66 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.83 -0.62 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.84 -0.66 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.84 -0.63 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.94 -0.53 58 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.93 -0.60 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.94 -0.58 45 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.93 -0.59 38 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.96 -0.61 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.06 -0.58 35 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.23 -0.54 35 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 2.49 -0.50 35 0 558 0
29JUN26 33.00 C 1.93 1.93 1.80 1.81 -0.49 34 26 107 -23
29JUN26 34.00 C 1.43 1.53 1.43 1.35 -0.40 35 13 225 -12
29JUN26 35.00 C 1.06 1.06 1.02 0.97 -0.31 36 30 263 +30
29JUN26 36.00 C 0.73 0.73 0.69 0.66 -0.25 35 16 458 +14
29JUN26 37.00 C 0.53 0.53 0.49 0.44 -0.19 35 27 336 +26
29JUN26 38.00 C 0.40 0.40 0.40 0.29 -0.13 35 15 252 +15
29JUN26 39.00 C 0.30 0.30 0.30 0.18 -0.10 35 17 1,060 0
29JUN26 40.00 C 0.22 0.22 0.22 0.12 -0.06 36 15 254 +15
29JUN26 41.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.89 -0.61 55 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.91 -0.58 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.94 -0.55 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.93 -0.63 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.94 -0.64 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.03 -0.55 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.03 -0.60 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.17 -0.56 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.40 -0.52 35 0 45 0
30JUL26 32.00 C 2.66 2.66 2.66 2.70 -0.49 35 1 189 -1
30JUL26 33.00 C 2.27 2.27 2.27 2.15 -0.43 35 15 198 +15
30JUL26 34.00 C 0.00 0.00 0.00 1.70 -0.38 36 0 192 0
30JUL26 35.00 C 0.00 0.00 0.00 1.32 -0.33 36 0 258 0
30JUL26 36.00 C 0.00 0.00 0.00 1.02 -0.27 36 0 80 0
30JUL26 37.00 C 0.82 0.82 0.82 0.77 -0.22 36 1 114 -1
30JUL26 38.00 C 0.00 0.00 0.00 0.58 -0.18 35 0 141 0
30JUL26 39.00 C 0.00 0.00 0.00 0.44 -0.13 36 0 162 0
30JUL26 40.00 C 0.00 0.00 0.00 0.32 -0.11 35 0 77 0
30JUL26 41.00 C 0.00 0.00 0.00 0.23 -0.09 35 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.17 -0.07 35 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.94 -0.68 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.95 -0.61 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.98 -0.60 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.08 -0.60 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.23 -0.52 38 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.35 -0.55 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.65 -0.51 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.02 -0.47 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.53 -0.40 36 0 21 0
28AUG26 34.00 C 0.00 0.00 0.00 2.09 -0.39 36 0 40 0
28AUG26 35.00 C 0.00 0.00 0.00 1.73 -0.35 37 0 16 0
28AUG26 36.00 C 0.00 0.00 0.00 1.42 -0.28 37 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 1.15 -0.25 37 0 76 0
28AUG26 38.00 C 1.09 1.09 1.09 0.92 -0.22 36 1 45 0
28AUG26 39.00 C 0.00 0.00 0.00 0.74 -0.18 36 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.59 -0.16 36 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.46 -0.14 36 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.37 -0.10 36 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.28 -0.10 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.22 -0.08 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.17 -0.07 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.93 -0.55 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.99 -0.50 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.89 -0.61 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.91 -0.61 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.97 -0.65 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.96 -0.60 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.03 -0.66 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.17 -0.57 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.37 -0.52 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.58 -0.49 36 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 3.93 -0.47 36 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 3.48 -0.31 38 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 2.91 -0.41 37 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 2.46 -0.40 36 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 2.11 -0.32 37 0 2,001 0
29SEP26 36.00 C 0.00 0.00 0.00 1.81 -0.27 37 0 84 0
29SEP26 37.00 C 1.61 1.61 1.61 1.52 -0.25 37 4 301 0
29SEP26 38.00 C 0.00 0.00 0.00 1.27 -0.21 37 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 -0.20 37 0 46 0
29SEP26 40.00 C 0.95 0.95 0.95 0.88 -0.16 37 18 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.70 -0.17 36 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.58 -0.14 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.49 -0.11 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.40 -0.09 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.33 -0.07 37 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.27 -0.06 37 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.21 -0.06 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.99 -0.54 49 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.94 -0.56 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.96 -0.56 39 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.09 -0.54 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.22 -0.54 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.44 -0.50 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.70 -0.54 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.06 -0.51 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.41 -0.44 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.86 -0.43 37 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 4.29 -0.45 37 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 3.87 -0.25 37 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 3.46 -0.38 37 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.10 -0.36 37 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 2.75 -0.32 37 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 2.45 -0.30 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.19 -0.29 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.93 -0.26 37 0 389 0
30DEC26 40.00 C 1.90 1.90 1.90 1.71 -0.24 37 7 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 1.49 -0.24 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.28 -0.23 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.16 -0.15 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.98 -0.17 37 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 0.86 -0.17 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.75 -0.17 37 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.65 -0.15 37 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.57 -0.13 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.51 -0.11 37 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 11.08 -0.57 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.19 -0.57 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.47 -0.48 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.68 -0.47 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.97 -0.51 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.35 -0.47 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.79 -0.39 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.16 -0.44 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.63 -0.47 37 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 5.13 -0.46 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.65 -0.44 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.21 -0.45 37 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 3.87 -0.38 37 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 3.45 -0.38 36 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 3.24 -0.34 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.92 -0.30 37 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 2.67 -0.24 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.40 -0.26 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.18 -0.24 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.97 -0.24 37 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.76 -0.24 37 0 35 0
30MAR27 44.00 C 0.00 0.00 0.00 1.55 -0.24 37 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.41 -0.19 37 0 40 0
TOTAL CALL 352 33,458 +64
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 225 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 172 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 366 0
28MAY26 30.00 P 0.11 0.11 0.07 0.04 +0.01 36 90 504 -40
28MAY26 31.00 P 0.18 0.18 0.14 0.10 +0.03 34 75 336 -15
28MAY26 32.00 P 0.28 0.31 0.25 0.26 +0.08 35 24 1,421 0
28MAY26 33.00 P 0.54 0.54 0.54 0.55 +0.15 34 15 557 0
28MAY26 34.00 P 1.02 1.02 1.02 1.01 +0.26 35 1 646 0
28MAY26 35.00 P 0.00 0.00 0.00 1.61 +0.36 34 0 1,000 0
28MAY26 36.00 P 2.40 2.40 2.40 2.38 +0.44 34 3 205 -3
28MAY26 37.00 P 0.00 0.00 0.00 3.26 +0.52 34 0 71 0
28MAY26 38.00 P 0.00 0.00 0.00 4.20 +0.57 33 0 110 0
28MAY26 39.00 P 0.00 0.00 0.00 5.18 +0.60 0 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.31 +0.75 60 0 15 -11
28MAY26 41.00 P 0.00 0.00 0.00 7.26 +0.62 61 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.31 +0.62 73 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.31 +0.75 79 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.31 +0.67 85 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.31 +0.66 90 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.31 +0.67 96 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.27 +0.71 95 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.25 +0.69 96 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.24 +0.61 99 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 245 0
29JUN26 28.00 P 0.23 0.23 0.23 0.21 +0.04 35 2 1,007 +2
29JUN26 29.00 P 0.00 0.00 0.00 0.38 +0.08 35 0 2,390 0
29JUN26 30.00 P 0.50 0.50 0.50 0.62 +0.14 36 1 8,416 +1
29JUN26 31.00 P 0.88 0.88 0.88 0.92 +0.18 35 3 817 0
29JUN26 32.00 P 1.35 1.35 1.35 1.30 +0.20 34 1 1,436 0
29JUN26 33.00 P 0.00 0.00 0.00 1.84 +0.30 35 0 118 0
29JUN26 34.00 P 2.35 2.51 2.35 2.46 +0.40 35 7 403 +7
29JUN26 35.00 P 0.00 0.00 0.00 3.15 +0.38 35 0 674 0
29JUN26 36.00 P 0.00 0.00 0.00 3.91 +0.43 35 0 187 0
29JUN26 37.00 P 0.00 0.00 0.00 4.75 +0.48 35 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.63 +0.52 35 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.56 +0.56 36 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 7.48 +0.56 35 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 8.45 +0.58 35 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 9.44 +0.53 37 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.41 +0.63 36 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.40 +0.65 36 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.40 +0.64 39 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.38 +0.62 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.39 +0.63 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.36 +0.60 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.36 +0.63 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.18 +0.03 35 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.30 +0.05 35 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.47 +0.07 36 0 360 0
30JUL26 29.00 P 0.00 0.00 0.00 0.68 +0.10 35 0 338 0
30JUL26 30.00 P 0.00 0.00 0.00 0.96 +0.13 35 0 600 0
30JUL26 31.00 P 1.27 1.27 1.27 1.31 +0.18 35 15 675 -15
30JUL26 32.00 P 1.65 1.65 1.65 1.75 +0.23 35 1 670 +1
30JUL26 33.00 P 0.00 0.00 0.00 2.27 +0.29 35 0 150 0
30JUL26 34.00 P 0.00 0.00 0.00 2.88 +0.35 35 0 114 0
30JUL26 35.00 P 3.37 3.37 3.37 3.54 +0.38 35 15 73 0
30JUL26 36.00 P 0.00 0.00 0.00 4.40 +0.55 38 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 5.05 +0.42 35 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 5.88 +0.47 35 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.73 +0.50 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.58 +0.46 33 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.56 +0.56 35 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.52 +0.59 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.41 +0.58 29 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.45 +0.63 36 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.40 +0.59 32 0 0 0
28AUG26 25.00 P 0.28 0.28 0.28 0.22 +0.03 36 2 4 +2
28AUG26 26.00 P 0.00 0.00 0.00 0.34 +0.04 36 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.51 +0.06 36 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.73 +0.09 36 0 60 0
28AUG26 29.00 P 0.00 0.00 0.00 0.97 +0.12 36 0 175 0
28AUG26 30.00 P 1.24 1.24 1.24 1.29 +0.14 36 6 72 +6
28AUG26 31.00 P 0.00 0.00 0.00 1.68 +0.18 35 0 154 0
28AUG26 32.00 P 0.00 0.00 0.00 2.13 +0.23 35 0 114 0
28AUG26 33.00 P 2.64 2.64 2.64 2.66 +0.28 35 6 112 +6
28AUG26 34.00 P 0.00 0.00 0.00 3.26 +0.34 36 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 3.90 +0.36 36 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 4.76 +0.55 38 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 5.35 +0.37 36 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 6.14 +0.48 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.96 +0.48 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.76 +0.43 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.75 +0.54 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.60 +0.51 35 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.57 +0.55 36 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.51 +0.59 36 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.45 +0.61 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.03 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 +0.03 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 +0.05 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.52 +0.06 37 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 +0.10 37 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.96 +0.13 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 +0.13 36 0 653 0
29SEP26 30.00 P 0.00 0.00 0.00 1.60 +0.19 36 0 1,294 0
29SEP26 31.00 P 0.00 0.00 0.00 2.01 +0.22 36 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.46 +0.24 36 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 3.00 +0.29 36 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.60 +0.33 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.23 +0.37 36 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 4.87 +0.35 35 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 5.57 +0.38 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.31 +0.36 35 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.22 +0.49 36 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.99 +0.46 35 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.87 +0.48 36 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.72 +0.47 35 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.62 +0.48 34 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.59 +0.52 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.54 +0.59 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.48 +0.57 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.39 +0.52 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.40 +0.60 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.37 +0.58 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 +0.04 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 +0.04 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.80 +0.06 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.04 +0.09 37 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 +0.11 37 0 46 0
30DEC26 28.00 P 0.00 0.00 0.00 1.63 +0.14 37 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 1.99 +0.19 37 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.39 +0.22 37 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 2.81 +0.22 37 0 210 0
30DEC26 32.00 P 0.00 0.00 0.00 3.30 +0.25 37 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 3.85 +0.30 37 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 4.40 +0.29 37 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.04 +0.34 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 5.70 +0.38 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.35 +0.35 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.03 +0.35 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 7.83 +0.41 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.62 +0.44 37 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.39 +0.42 36 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.28 +0.52 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.13 +0.56 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.00 +0.58 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.88 +0.60 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.77 +0.61 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.60 +0.47 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.70 +0.68 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.54 +0.58 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 +0.05 37 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.92 +0.06 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.16 +0.11 37 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.43 +0.10 37 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.76 +0.16 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.08 +0.17 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.45 +0.19 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.88 +0.21 36 0 462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.34 +0.25 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 3.78 +0.21 36 0 4 0
30MAR27 33.00 P 4.32 4.32 4.32 4.36 +0.21 36 159 159 +159
30MAR27 34.00 P 0.00 0.00 0.00 4.94 +0.28 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.56 +0.28 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.22 +0.36 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.90 +0.38 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.57 +0.35 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.31 +0.42 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.08 +0.43 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.86 +0.45 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.60 +0.41 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.37 +0.38 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.28 +0.46 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.24 +0.60 37 0 0 0
TOTAL PUT 426 57,140 +100
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$ 5.15
28MAY26 4.20 C 0.00 0.00 0.00 0.96 -0.02 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.86 -0.02 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.76 -0.02 44 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.56 -0.02 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.04 0.00 19 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 -0.01 37 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 0.00 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 -0.02 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.02 19 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.98 -0.03 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.88 -0.02 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.69 -0.01 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.40 -0.03 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.98 -0.03 32 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.88 -0.02 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 0.00 19 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 21 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 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 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 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 0.98 -0.03 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 -0.02 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.69 -0.01 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 -0.02 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 -0.01 17 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 -0.03 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.88 -0.03 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 -0.02 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.02 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 -0.02 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 -0.02 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 -0.02 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 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 0.98 -0.03 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.88 -0.03 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.79 -0.02 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.69 -0.03 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.60 -0.02 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 -0.02 19 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.37 -0.02 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 -0.02 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 0 25,641 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 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 26 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.13 +0.02 17 0 270 0
28MAY26 5.50 P 0.33 0.33 0.33 0.35 +0.02 0 50 1,020 +50
28MAY26 5.75 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 0.00 17 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 0.00 16 0 443 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 +0.02 18 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.60 +0.01 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.60 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.85 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.26 +0.02 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.44 +0.01 16 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.67 +0.04 16 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.12 +0.01 17 0 20 0
28AUG26 4.80 P 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.27 +0.01 17 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.46 +0.02 17 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.68 +0.02 17 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 17 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.01 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.02 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.02 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.02 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 +0.02 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.14 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.64 +0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.89 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 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 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.18 +0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.01 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 +0.01 16 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 +0.01 16 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 +0.02 17 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.93 +0.02 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 +0.02 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.14 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 0.00 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 +0.01 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 +0.01 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.31 +0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.02 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 +0.01 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 +0.02 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.95 +0.03 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.17 +0.02 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
TOTAL PUT 50 7,315 +50
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$ 3.81
28MAY26 2.90 C 0.00 0.00 0.00 0.92 -0.05 77 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.72 -0.05 61 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.62 -0.05 53 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.53 -0.04 55 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.42 -0.05 37 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.33 -0.04 37 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.24 -0.04 34 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.16 -0.03 31 0 200 0
28MAY26 3.80 C 0.00 0.00 0.00 0.10 -0.03 31 0 222 0
28MAY26 3.90 C 0.07 0.07 0.06 0.05 -0.03 28 31 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.01 28 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 162 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.24 -0.04 70 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.14 -0.04 64 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.04 -0.04 59 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.94 -0.04 53 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.84 -0.04 48 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.74 -0.04 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.64 -0.04 37 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.54 -0.05 32 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.45 -0.03 30 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.36 -0.03 28 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.28 -0.04 27 0 320 0
29JUN26 3.70 C 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 -0.03 27 0 60 0
29JUN26 3.90 C 0.00 0.00 0.00 0.11 -0.03 26 0 128 0
29JUN26 4.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 -0.02 26 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 -0.02 26 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.01 26 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.95 -0.03 50 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.85 -0.04 46 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.75 -0.04 41 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.65 -0.03 36 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.55 -0.04 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.24 -0.04 28 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.14 -0.03 28 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.08 -0.02 28 0 60 0
30JUL26 4.20 C 0.00 0.00 0.00 0.05 -0.02 27 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 -0.01 28 0 200 0
30JUL26 4.40 C 0.05 0.05 0.05 0.03 -0.01 28 30 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.95 -0.03 46 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.85 -0.04 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.75 -0.04 37 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.55 -0.04 28 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.26 -0.04 28 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 4.50 C 0.05 0.05 0.05 0.04 -0.01 29 60 60 +60
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.05 -0.03 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.95 -0.03 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.85 -0.04 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.75 -0.04 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.65 -0.03 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.48 -0.03 28 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.27 -0.05 26 0 90 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 -0.04 28 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.19 -0.03 27 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.13 -0.02 28 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 -0.02 28 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.01 29 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.01 28 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.02 27 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.05 -0.03 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.95 -0.03 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.85 -0.04 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.75 -0.04 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.66 -0.04 25 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 -0.05 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.45 -0.04 25 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.34 -0.04 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.26 -0.03 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.02 28 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.02 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 28 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 28 0 53 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR27 2.90 C 0.00 0.00 0.00 0.95 -0.04 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.85 -0.04 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.76 -0.05 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.69 -0.05 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.62 -0.05 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.56 -0.05 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.50 -0.05 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 -0.03 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 -0.03 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.02 27 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 -0.02 27 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.02 27 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.02 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 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 31 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 34 0 24 0
TOTAL CALL 121 15,657 +60
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 0.00 25 0 208 0
28MAY26 3.80 P 0.05 0.07 0.05 0.07 +0.01 25 51 268 +51
28MAY26 3.90 P 0.00 0.00 0.00 0.13 +0.04 26 0 370 0
28MAY26 4.00 P 0.20 0.20 0.20 0.21 +0.04 28 20 297 +20
28MAY26 4.10 P 0.00 0.00 0.00 0.29 +0.04 0 0 14 0
28MAY26 4.20 P 0.00 0.00 0.00 0.40 +0.06 37 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.49 +0.05 0 0 70 0
28MAY26 4.40 P 0.00 0.00 0.00 0.59 +0.04 0 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.79 +0.05 0 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.89 +0.05 0 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.99 +0.05 0 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.19 +0.05 0 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.69 +0.05 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 479 0
29JUN26 3.50 P 0.03 0.03 0.03 0.04 +0.01 28 30 200 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 27 0 80 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.01 24 0 212 0
29JUN26 3.80 P 0.11 0.12 0.11 0.12 +0.01 24 500 695 +500
29JUN26 3.90 P 0.00 0.00 0.00 0.18 +0.02 25 0 238 0
29JUN26 4.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.32 +0.02 24 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.41 +0.03 26 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.51 +0.05 30 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.60 +0.04 29 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.69 +0.04 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.79 +0.04 0 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 +0.04 0 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.99 +0.05 0 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.09 +0.05 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.19 +0.04 0 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.44 +0.05 0 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.69 +0.05 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.69 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.69 +0.05 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
30JUL26 3.60 P 0.00 0.00 0.00 0.12 +0.02 26 0 40 0
30JUL26 3.70 P 0.00 0.00 0.00 0.16 +0.02 25 0 36 0
30JUL26 3.80 P 0.00 0.00 0.00 0.22 +0.03 26 0 58 0
30JUL26 3.90 P 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.35 +0.03 26 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.42 +0.02 24 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.51 +0.03 25 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.78 +0.03 24 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.88 +0.03 27 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.98 +0.05 29 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.15 +0.01 26 0 95 0
28AUG26 3.70 P 0.00 0.00 0.00 0.20 +0.02 27 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.80 +0.03 28 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.90 +0.04 30 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.99 +0.03 30 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.08 +0.03 28 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.18 +0.03 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
29SEP26 3.20 P 0.05 0.05 0.05 0.05 +0.01 26 100 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
29SEP26 3.50 P 0.12 0.12 0.12 0.14 +0.02 27 100 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 +0.02 27 0 446 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 +0.01 26 0 19 0
29SEP26 3.80 P 0.00 0.00 0.00 0.28 +0.02 27 0 105 0
29SEP26 3.90 P 0.00 0.00 0.00 0.34 +0.02 27 0 93 0
29SEP26 4.00 P 0.00 0.00 0.00 0.42 +0.03 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.50 +0.04 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 +0.04 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 +0.04 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.74 +0.04 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.83 +0.05 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.92 +0.05 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.01 +0.04 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.10 +0.04 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.20 +0.04 33 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.30 +0.04 35 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 +0.03 33 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.78 +0.04 37 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.24 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.74 +0.05 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.01 26 0 225 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.01 26 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.01 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 +0.01 27 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.02 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 +0.02 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.03 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 +0.03 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.55 +0.04 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 +0.04 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.87 +0.05 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.95 +0.04 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 +0.06 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.14 +0.06 32 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.23 +0.05 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.33 +0.06 34 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.57 +0.05 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.82 +0.06 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.05 +0.03 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.29 +0.03 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.53 +0.03 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.77 +0.03 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.02 +0.04 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.74 +0.03 0 0 30 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.07 0.00 25 0 200 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.12 0.00 26 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 54 0
30MAR27 3.60 P 0.00 0.00 0.00 0.27 +0.01 26 0 199 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 +0.02 26 0 32 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 +0.02 27 0 71 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 +0.02 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.51 +0.02 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 +0.02 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.65 +0.03 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 +0.03 28 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.81 +0.04 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.89 +0.04 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 0.98 +0.05 29 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.06 +0.04 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.15 +0.04 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.25 +0.05 31 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.34 +0.05 32 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.58 +0.05 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.83 +0.06 37 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.06 +0.04 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.29 +0.02 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.54 +0.04 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.78 +0.04 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.02 +0.04 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.74 +0.03 0 0 0 0
TOTAL PUT 801 19,827 +571
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$ 37.62
28MAY26 19.50 C 0.00 0.00 0.00 18.12 -0.60 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 17.62 -0.60 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 16.64 -0.58 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 15.62 -0.60 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 14.64 -0.58 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.63 -0.57 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.64 -0.59 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.62 -0.61 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.70 -0.53 87 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 9.70 -0.53 78 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 8.63 -0.60 0 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 7.64 -0.56 0 0 356 0
28MAY26 31.00 C 0.00 0.00 0.00 6.72 -0.56 58 0 366 0
28MAY26 32.00 C 0.00 0.00 0.00 5.67 -0.58 39 0 285 0
28MAY26 33.00 C 0.00 0.00 0.00 4.71 -0.57 40 1 645 0
28MAY26 34.00 C 3.80 3.80 3.80 3.77 -0.57 39 1 4,170 0
28MAY26 35.00 C 3.20 3.20 3.20 2.93 -0.62 40 4 1,147 -4
28MAY26 36.00 C 2.01 2.02 2.01 2.12 -0.53 38 21 280 +6
28MAY26 37.00 C 1.60 1.60 1.32 1.49 -0.40 38 37 367 +23
28MAY26 38.00 C 0.95 1.15 0.89 1.00 -0.35 39 96 625 +49
28MAY26 39.00 C 0.59 0.59 0.59 0.64 -0.30 39 15 515 0
28MAY26 40.00 C 0.45 0.45 0.42 0.40 -0.20 40 31 175 -4
28MAY26 41.00 C 0.37 0.37 0.37 0.23 -0.14 40 15 322 -15
28MAY26 42.00 C 0.24 0.24 0.19 0.12 -0.09 40 45 506 0
28MAY26 43.00 C 0.14 0.14 0.14 0.07 -0.05 41 15 326 +15
28MAY26 44.00 C 0.09 0.09 0.09 0.03 -0.03 40 60 158 +60
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.66 -0.66 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.16 -0.65 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.63 -0.69 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.26 -0.54 112 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.76 -0.55 108 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.76 -0.57 100 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 15.76 -0.56 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.78 -0.56 89 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.63 -0.71 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.79 -0.56 76 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.79 -0.45 70 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 10.70 -0.55 49 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 9.70 -0.56 44 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 8.77 -0.60 50 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 7.70 -0.70 33 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 6.81 -0.64 42 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 5.85 -0.57 39 0 260 0
29JUN26 33.00 C 0.00 0.00 0.00 4.97 -0.53 39 0 884 0
29JUN26 34.00 C 0.00 0.00 0.00 4.16 -0.50 39 0 1,026 0
29JUN26 35.00 C 0.00 0.00 0.00 3.41 -0.47 39 1 1,209 0
29JUN26 36.00 C 2.57 2.81 2.45 2.69 -0.55 38 182 1,805 -97
29JUN26 37.00 C 2.05 2.22 2.04 2.13 -0.37 38 165 746 +41
29JUN26 38.00 C 1.66 1.66 1.58 1.66 -0.33 38 60 762 +15
29JUN26 39.00 C 1.53 1.53 1.26 1.29 -0.31 39 24 368 +15
29JUN26 40.00 C 0.99 1.07 0.99 1.00 -0.25 39 60 488 +45
29JUN26 41.00 C 0.83 0.83 0.75 0.75 -0.20 40 75 341 0
29JUN26 42.00 C 0.63 0.67 0.59 0.54 -0.17 39 75 261 +35
29JUN26 43.00 C 0.53 0.53 0.46 0.40 -0.12 40 66 78 +57
29JUN26 44.00 C 0.34 0.39 0.34 0.28 -0.09 39 45 95 +45
29JUN26 45.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 10 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 18.26 -0.54 96 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 17.76 -0.55 93 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 16.76 -0.57 86 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 15.76 -0.56 80 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 14.78 -0.56 76 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.67 -0.67 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.79 -0.57 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.79 -0.57 60 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.70 -0.56 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.70 -0.60 39 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.77 -0.60 43 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 7.78 -0.62 39 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 6.81 -0.64 37 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 5.99 -0.54 39 0 662 0
30JUL26 33.00 C 0.00 0.00 0.00 5.17 -0.48 39 0 328 0
30JUL26 34.00 C 0.00 0.00 0.00 4.42 -0.44 39 0 471 0
30JUL26 35.00 C 0.00 0.00 0.00 3.75 -0.40 39 0 889 0
30JUL26 36.00 C 0.00 0.00 0.00 3.06 -0.44 38 0 152 0
30JUL26 37.00 C 2.84 2.84 2.58 2.55 -0.34 38 15 275 +1
30JUL26 38.00 C 2.16 2.16 2.16 2.16 -0.26 39 30 157 +6
30JUL26 39.00 C 0.00 0.00 0.00 1.76 -0.30 39 0 201 0
30JUL26 40.00 C 1.48 1.48 1.48 1.48 -0.22 39 30 188 +30
30JUL26 41.00 C 1.22 1.22 1.22 1.21 -0.18 40 15 91 +15
30JUL26 42.00 C 0.00 0.00 0.00 0.99 -0.14 40 0 56 0
30JUL26 43.00 C 0.84 0.84 0.84 0.80 -0.10 40 22 147 0
30JUL26 44.00 C 0.00 0.00 0.00 0.63 -0.10 40 0 32 0
30JUL26 45.00 C 0.00 0.00 0.00 0.50 -0.08 39 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.40 -0.05 39 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.31 -0.05 39 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 14.78 -0.56 68 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.67 -0.67 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.79 -0.57 59 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.79 -0.57 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.77 -0.49 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.81 -0.49 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.79 -0.58 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.89 -0.51 41 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.02 -0.50 40 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 6.21 -0.46 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.42 -0.43 39 0 40 0
28AUG26 34.00 C 0.00 0.00 0.00 4.73 -0.40 39 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 4.10 -0.38 39 0 114 0
28AUG26 36.00 C 3.36 3.36 3.36 3.47 -0.30 38 15 56 -5
28AUG26 37.00 C 2.93 3.16 2.93 3.02 -0.29 39 21 150 0
28AUG26 38.00 C 2.61 2.61 2.61 2.61 -0.28 39 8 125 +8
28AUG26 39.00 C 2.10 2.24 2.10 2.24 -0.28 39 24 101 +15
28AUG26 40.00 C 1.96 2.02 1.96 1.90 -0.28 39 25 87 +25
28AUG26 41.00 C 1.63 1.63 1.63 1.65 -0.20 40 15 204 +15
28AUG26 42.00 C 0.00 0.00 0.00 1.40 -0.16 40 0 39 0
28AUG26 43.00 C 0.00 0.00 0.00 1.19 -0.14 40 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 1.00 -0.10 40 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.83 -0.10 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.67 -0.08 39 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.55 -0.08 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.74 -0.58 78 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.26 -0.54 77 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.76 -0.55 75 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 16.77 -0.56 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.76 -0.56 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.78 -0.56 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.78 -0.56 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.79 -0.57 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.79 -0.57 48 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 10.82 -0.44 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.81 -0.50 41 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 8.88 -0.49 40 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 7.89 -0.62 36 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 7.15 -0.44 39 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 6.37 -0.45 38 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 5.68 -0.49 39 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 5.05 -0.45 39 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 4.46 -0.43 39 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 3.82 -0.53 37 0 63 0
29SEP26 37.00 C 0.00 0.00 0.00 3.37 -0.35 38 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 2.96 -0.33 38 0 37 0
29SEP26 39.00 C 0.00 0.00 0.00 2.60 -0.29 38 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.28 -0.26 38 0 52 0
29SEP26 41.00 C 0.00 0.00 0.00 1.99 -0.24 38 0 19 0
29SEP26 42.00 C 1.78 1.78 1.78 1.78 -0.18 39 15 17 +12
29SEP26 43.00 C 0.00 0.00 0.00 1.53 -0.22 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.33 -0.19 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 1.12 -0.21 39 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 0.95 -0.18 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.81 -0.15 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 18.74 -0.58 63 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 18.26 -0.54 62 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 17.76 -0.55 60 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.77 -0.56 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.76 -0.56 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.78 -0.56 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.78 -0.56 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.79 -0.57 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.82 -0.54 40 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 10.89 -0.49 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.02 -0.50 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.21 -0.47 38 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 8.44 -0.46 37 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 7.75 -0.45 38 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 7.09 -0.33 37 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 6.48 -0.39 37 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 5.92 -0.36 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.38 -0.36 37 0 388 0
30DEC26 36.00 C 0.00 0.00 0.00 4.82 -0.42 37 0 1,900 0
30DEC26 37.00 C 0.00 0.00 0.00 4.38 -0.34 37 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.98 -0.32 37 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 3.61 -0.29 37 0 11 0
30DEC26 40.00 C 3.28 3.28 3.28 3.27 -0.29 37 2 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.96 -0.28 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.69 -0.25 38 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.45 -0.20 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.21 -0.20 38 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.00 -0.22 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.73 -0.21 38 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 1.54 -0.19 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 18.26 -0.54 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 17.76 -0.55 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.77 -0.56 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.76 -0.56 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.78 -0.56 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.82 -0.52 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.93 -0.48 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.07 -0.47 38 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 11.26 -0.48 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.49 -0.43 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.77 -0.45 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 9.08 -0.46 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 8.44 -0.40 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 7.83 -0.40 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.26 -0.40 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 6.72 -0.38 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 6.22 -0.30 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.75 -0.35 37 0 85 0
30MAR27 37.00 C 0.00 0.00 0.00 5.23 -0.43 37 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 4.82 -0.33 37 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 4.45 -0.38 37 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.09 -0.37 37 0 300 0
30MAR27 41.00 C 0.00 0.00 0.00 3.74 -0.38 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 3.48 -0.31 37 0 64 0
30MAR27 43.00 C 3.17 3.17 3.17 3.21 -0.29 37 2 2 +2
30MAR27 44.00 C 0.00 0.00 0.00 2.98 -0.25 38 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 2.71 -0.28 38 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.42 -0.32 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.21 -0.24 37 0 3 0
TOTAL CALL 1,333 35,907 +410
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 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 62 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 417 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 478 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 695 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 40 0 905 0
28MAY26 33.00 P 0.11 0.11 0.11 0.06 +0.01 41 53 783 +53
28MAY26 34.00 P 0.15 0.24 0.15 0.14 +0.04 41 314 464 +187
28MAY26 35.00 P 0.29 0.40 0.29 0.28 +0.06 40 287 694 +95
28MAY26 36.00 P 0.64 0.71 0.61 0.53 +0.11 40 236 288 +122
28MAY26 37.00 P 0.93 1.00 0.93 0.90 +0.18 41 120 1,416 +115
28MAY26 38.00 P 1.50 1.69 1.35 1.41 +0.26 41 31 2,492 +2
28MAY26 39.00 P 2.01 2.01 2.01 2.06 +0.33 42 1 150 0
28MAY26 40.00 P 0.00 0.00 0.00 2.74 +0.32 40 0 132 0
28MAY26 41.00 P 0.00 0.00 0.00 3.57 +0.47 40 0 56 0
28MAY26 42.00 P 0.00 0.00 0.00 4.47 +0.50 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.42 +0.54 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.39 +0.56 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.39 +0.58 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.40 +0.58 52 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.41 +0.55 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 553 0
29JUN26 30.00 P 0.00 0.00 0.00 0.16 +0.02 39 0 349 0
29JUN26 31.00 P 0.31 0.36 0.29 0.28 +0.05 40 173 397 +134
29JUN26 32.00 P 0.47 0.47 0.43 0.44 +0.07 39 495 778 +310
29JUN26 33.00 P 0.60 0.65 0.60 0.66 +0.10 39 107 531 +32
29JUN26 34.00 P 0.88 1.10 0.88 0.95 +0.13 40 282 376 +124
29JUN26 35.00 P 1.42 1.50 1.32 1.30 +0.16 39 247 501 +197
29JUN26 36.00 P 1.78 1.95 1.78 1.74 +0.23 39 266 405 +165
29JUN26 37.00 P 2.32 2.40 2.25 2.27 +0.29 40 43 232 +15
29JUN26 38.00 P 2.68 3.15 2.68 2.88 +0.31 40 197 383 +178
29JUN26 39.00 P 0.00 0.00 0.00 3.57 +0.33 41 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 4.22 +0.28 39 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 5.00 +0.41 39 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 5.83 +0.45 39 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 6.79 +0.57 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.70 +0.50 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.64 +0.60 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.57 +0.62 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.49 +0.59 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 0.00 40 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.18 +0.04 39 0 144 0
30JUL26 29.00 P 0.00 0.00 0.00 0.28 +0.06 40 0 178 0
30JUL26 30.00 P 0.00 0.00 0.00 0.41 +0.08 39 0 162 0
30JUL26 31.00 P 0.59 0.59 0.59 0.57 +0.09 39 15 183 -13
30JUL26 32.00 P 0.00 0.00 0.00 0.78 +0.09 39 0 365 0
30JUL26 33.00 P 0.00 0.00 0.00 1.06 +0.12 39 0 346 0
30JUL26 34.00 P 0.00 0.00 0.00 1.40 +0.18 39 0 258 0
30JUL26 35.00 P 0.00 0.00 0.00 1.79 +0.22 39 0 82 0
30JUL26 36.00 P 2.17 2.27 2.17 2.25 +0.25 38 2 247 +2
30JUL26 37.00 P 3.00 3.00 3.00 2.80 +0.30 39 15 195 +15
30JUL26 38.00 P 3.64 3.64 3.40 3.40 +0.32 39 30 388 +15
30JUL26 39.00 P 4.04 4.06 4.04 4.06 +0.33 40 19 90 -9
30JUL26 40.00 P 0.00 0.00 0.00 4.86 +0.44 41 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 5.45 +0.43 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.23 +0.45 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.06 +0.37 39 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.97 +0.45 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.86 +0.48 41 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.72 +0.44 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.66 +0.50 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.23 +0.05 40 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.33 +0.05 39 0 3 0
28AUG26 29.00 P 0.44 0.44 0.44 0.45 +0.05 39 1 1 +1
28AUG26 30.00 P 0.00 0.00 0.00 0.63 +0.08 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.84 +0.09 39 0 44 0
28AUG26 32.00 P 0.00 0.00 0.00 1.09 +0.11 39 0 70 0
28AUG26 33.00 P 1.32 1.32 1.32 1.41 +0.14 39 13 32 +7
28AUG26 34.00 P 1.70 1.78 1.70 1.77 +0.16 39 2 74 +1
28AUG26 35.00 P 2.10 2.10 2.10 2.18 +0.18 39 20 83 +20
28AUG26 36.00 P 2.77 2.77 2.77 2.70 +0.27 39 10 95 0
28AUG26 37.00 P 3.32 3.32 3.32 3.24 +0.31 39 15 100 0
28AUG26 38.00 P 0.00 0.00 0.00 3.83 +0.34 39 0 325 0
28AUG26 39.00 P 4.45 4.45 4.45 4.46 +0.30 39 10 55 0
28AUG26 40.00 P 0.00 0.00 0.00 5.27 +0.46 41 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 5.80 +0.31 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.57 +0.33 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.37 +0.38 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.20 +0.39 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.04 +0.42 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.90 +0.41 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.79 +0.42 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 100 0
29SEP26 25.00 P 0.24 0.24 0.24 0.17 +0.02 39 5 3,656 +4
29SEP26 26.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.36 +0.03 39 0 14 0
29SEP26 28.00 P 0.49 0.49 0.49 0.49 +0.03 39 1 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.67 +0.06 39 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 0.88 +0.07 39 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.13 +0.10 39 0 160 0
29SEP26 32.00 P 1.41 1.41 1.41 1.45 +0.14 39 1 61 +1
29SEP26 33.00 P 0.00 0.00 0.00 1.77 +0.14 39 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 2.18 +0.18 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.61 +0.19 39 0 465 0
29SEP26 36.00 P 3.10 3.12 3.10 3.12 +0.22 39 30 30 +30
29SEP26 37.00 P 3.51 3.51 3.51 3.65 +0.25 39 9 6 -9
29SEP26 38.00 P 0.00 0.00 0.00 4.24 +0.25 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.89 +0.29 40 0 0 0
29SEP26 40.00 P 5.36 5.36 5.36 5.60 +0.35 40 5 20 +5
29SEP26 41.00 P 0.00 0.00 0.00 6.30 +0.63 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 6.92 +0.30 39 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 7.73 +0.36 40 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.52 +0.36 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.35 +0.40 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.18 +0.39 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.05 +0.42 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 0.00 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 +0.02 38 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 +0.02 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.42 +0.03 38 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 +0.04 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.73 +0.05 38 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 0.91 +0.06 38 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.15 +0.08 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.43 +0.10 38 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 1.75 +0.13 38 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.10 +0.15 38 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 2.47 +0.16 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 2.90 +0.16 38 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.38 +0.21 38 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 3.89 +0.20 38 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 4.44 +0.23 38 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.02 +0.27 38 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 5.65 +0.27 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.32 +0.30 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.01 +0.32 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 7.66 +0.25 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.45 +0.39 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.17 +0.36 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.94 +0.35 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.76 +0.38 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.58 +0.39 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 +0.02 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 +0.03 37 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 0.86 +0.04 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.05 +0.05 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.29 +0.07 37 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.57 +0.09 37 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.83 +0.05 37 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 2.25 +0.15 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.62 +0.17 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.03 +0.19 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.47 +0.20 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 3.94 +0.21 37 0 0 0
30MAR27 36.00 P 4.48 4.48 4.48 4.46 +0.22 37 15 89 +15
30MAR27 37.00 P 5.16 5.16 5.16 5.01 +0.25 37 5 50 0
30MAR27 38.00 P 0.00 0.00 0.00 5.59 +0.27 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.26 +0.35 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.89 +0.37 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.54 +0.35 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.18 +0.27 38 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 8.90 +0.24 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.65 +0.30 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 10.41 +0.31 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.20 +0.33 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.00 +0.34 38 0 0 0
TOTAL PUT 3,075 34,121 +1,814
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$ 20.38
28MAY26 12.50 C 0.00 0.00 0.00 7.92 -0.27 121 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.42 -0.28 112 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.92 -0.28 103 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.43 -0.22 100 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.90 -0.30 71 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.43 -0.27 84 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.94 -0.26 80 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.43 -0.28 68 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.94 -0.21 64 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.40 -0.28 37 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.90 -0.26 31 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.40 -0.26 25 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.90 -0.26 20 0 148 0
28MAY26 19.00 C 0.00 0.00 0.00 1.42 -0.26 22 0 290 0
28MAY26 19.50 C 0.00 0.00 0.00 0.98 -0.24 23 0 220 0
28MAY26 20.00 C 0.88 0.88 0.60 0.62 -0.18 24 128 981 +7
28MAY26 21.00 C 0.30 0.30 0.16 0.16 -0.10 24 30 316 +3
28MAY26 22.00 C 0.05 0.05 0.05 0.03 -0.02 25 1 151 +1
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 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 75 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.92 -0.27 79 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.42 -0.28 73 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.92 -0.31 67 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.43 -0.25 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.93 -0.27 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.43 -0.30 55 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.94 -0.26 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.43 -0.28 44 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.94 -0.25 42 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.41 -0.33 0 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.92 -0.26 26 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.43 -0.25 25 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.95 -0.25 24 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.51 -0.23 24 0 176 0
29JUN26 19.50 C 1.21 1.21 1.21 1.14 -0.18 26 3 210 -3
29JUN26 20.00 C 0.96 1.07 0.79 0.79 -0.14 25 94 598 -58
29JUN26 21.00 C 0.36 0.36 0.34 0.33 -0.11 24 17 786 +13
29JUN26 22.00 C 0.23 0.23 0.23 0.11 -0.05 24 15 378 +15
29JUN26 23.00 C 0.11 0.11 0.11 0.03 -0.02 24 15 104 +6
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.92 -0.31 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.43 -0.25 57 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.93 -0.27 53 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.43 -0.30 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.94 -0.26 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.43 -0.28 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.94 -0.29 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.41 -0.33 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.92 -0.26 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.43 -0.26 22 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.96 -0.25 22 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.53 -0.23 23 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.19 -0.18 24 0 45 0
30JUL26 20.00 C 1.09 1.09 0.87 0.86 -0.17 23 24 446 +24
30JUL26 21.00 C 0.00 0.00 0.00 0.42 -0.12 23 0 39 0
30JUL26 22.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 3 0
30JUL26 24.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.43 -0.30 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.95 -0.25 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.45 -0.26 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.94 -0.29 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.42 -0.32 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.93 -0.35 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.46 -0.24 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.02 -0.23 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.62 -0.21 24 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.28 -0.15 24 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 1.00 -0.14 24 0 22 0
28AUG26 21.00 C 0.00 0.00 0.00 0.60 -0.10 25 0 21 0
28AUG26 22.00 C 0.00 0.00 0.00 0.34 -0.06 25 0 13 0
28AUG26 23.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.92 -0.28 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.42 -0.29 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.94 -0.29 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.43 -0.28 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.93 -0.28 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.43 -0.30 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.95 -0.27 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.45 -0.27 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.94 -0.29 31 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.42 -0.32 24 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.95 -0.34 25 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.50 -0.22 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.09 -0.19 25 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.73 -0.15 25 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.42 -0.12 25 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 1.12 -0.09 24 0 92 0
29SEP26 21.00 C 0.84 0.84 0.81 0.74 -0.04 25 20 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 -0.05 25 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 0.00 25 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 0.00 25 0 76 0
29SEP26 25.00 C 0.19 0.19 0.18 0.11 +0.01 25 20 45 +5
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.92 -0.28 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.42 -0.29 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.94 -0.29 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.43 -0.28 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.93 -0.28 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.43 -0.30 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.95 -0.27 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.45 -0.27 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.94 -0.29 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.44 -0.31 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.00 -0.29 23 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.59 -0.21 23 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.24 -0.17 23 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.92 -0.15 23 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.65 -0.13 23 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.37 -0.10 22 0 31 0
30DEC26 21.00 C 0.00 0.00 0.00 0.98 -0.07 22 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.68 -0.06 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.48 -0.04 23 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.33 -0.03 23 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 -0.01 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.94 -0.29 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.43 -0.30 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.93 -0.28 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.43 -0.30 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.95 -0.28 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.45 -0.27 24 0 1 0
30MAR27 16.50 C 4.30 4.30 4.30 3.95 -0.28 22 1 1 -1
30MAR27 17.00 C 0.00 0.00 0.00 3.51 -0.24 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.12 -0.18 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.77 -0.20 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.45 -0.18 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.16 -0.16 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.84 -0.21 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.61 -0.14 21 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 1.22 -0.11 21 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.90 -0.09 21 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.67 -0.07 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.50 -0.06 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.35 -0.05 22 0 7 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
TOTAL CALL 368 10,421 +12
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 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 56 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 186 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 198 0
28MAY26 19.00 P 0.02 0.03 0.02 0.03 +0.01 24 27 299 0
28MAY26 19.50 P 0.06 0.09 0.06 0.08 +0.02 23 11 202 -9
28MAY26 20.00 P 0.13 0.18 0.13 0.20 +0.05 23 12 263 0
28MAY26 21.00 P 0.00 0.00 0.00 0.76 +0.17 23 0 85 0
28MAY26 22.00 P 0.00 0.00 0.00 1.63 +0.24 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.62 +0.26 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.62 +0.26 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.62 +0.26 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.62 +0.26 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.62 +0.26 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.62 +0.26 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.62 +0.26 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.62 +0.26 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 200 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 83 0
29JUN26 17.00 P 0.05 0.05 0.05 0.03 0.00 24 10 289 -10
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 252 0
29JUN26 18.00 P 0.12 0.12 0.12 0.13 +0.03 24 15 345 +15
29JUN26 18.50 P 0.19 0.19 0.19 0.22 +0.03 23 15 124 0
29JUN26 19.00 P 0.28 0.30 0.26 0.37 +0.07 23 161 324 -5
29JUN26 19.50 P 0.47 0.53 0.47 0.58 +0.10 23 33 213 -9
29JUN26 20.00 P 0.73 0.81 0.73 0.84 +0.12 23 25 164 +15
29JUN26 21.00 P 1.50 1.50 1.50 1.58 +0.19 25 10 36 +6
29JUN26 22.00 P 0.00 0.00 0.00 2.42 +0.23 24 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.36 +0.24 23 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.37 +0.29 31 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.35 +0.23 31 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.34 +0.31 29 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.32 +0.26 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.33 +0.26 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.33 +0.28 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 26 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 0.00 23 0 48 0
30JUL26 17.00 P 0.09 0.09 0.09 0.08 +0.01 23 1 84 +1
30JUL26 17.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 26 0
30JUL26 18.00 P 0.21 0.21 0.21 0.22 +0.03 23 1 41 +1
30JUL26 18.50 P 0.35 0.35 0.35 0.34 +0.05 23 1 39 +1
30JUL26 19.00 P 0.49 0.49 0.49 0.50 +0.07 22 1 13 +1
30JUL26 19.50 P 0.00 0.00 0.00 0.72 +0.10 22 0 70 0
30JUL26 20.00 P 0.00 0.00 0.00 0.99 +0.12 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.67 +0.16 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.52 +0.18 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.39 +0.23 23 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.39 +0.31 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.35 +0.23 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.34 +0.31 25 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.32 +0.26 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.33 +0.25 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.33 +0.28 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 2 0
28AUG26 17.00 P 0.14 0.16 0.14 0.16 +0.04 24 4 65 +4
28AUG26 17.50 P 0.00 0.00 0.00 0.24 +0.04 24 0 3 0
28AUG26 18.00 P 0.31 0.31 0.31 0.35 +0.06 24 5 6 +5
28AUG26 18.50 P 0.00 0.00 0.00 0.50 +0.08 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.68 +0.10 24 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.90 +0.12 24 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.16 +0.14 24 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 1.80 +0.16 24 0 37 0
28AUG26 22.00 P 0.00 0.00 0.00 2.61 +0.17 25 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.46 +0.27 24 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.39 +0.29 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.37 +0.25 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.34 +0.31 23 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.33 +0.27 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.33 +0.25 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.33 +0.28 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 6 0
29SEP26 15.00 P 0.07 0.07 0.07 0.04 +0.01 25 20 87 -5
29SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 76 0
29SEP26 16.00 P 0.10 0.10 0.10 0.12 +0.04 25 2 63 +2
29SEP26 16.50 P 0.00 0.00 0.00 0.17 +0.05 25 0 1,137 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 +0.07 25 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 +0.09 25 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.50 +0.11 25 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 +0.13 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.87 +0.15 25 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.11 +0.18 26 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.39 +0.21 26 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 1.97 +0.23 25 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 2.71 +0.25 25 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.64 +0.27 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.57 +0.28 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.54 +0.27 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.54 +0.27 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.55 +0.26 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.53 +0.25 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.49 +0.33 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.48 +0.35 47 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 0.02 +0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 5 0
30DEC26 15.00 P 0.10 0.10 0.10 0.09 +0.02 23 3 46 -3
30DEC26 15.50 P 0.00 0.00 0.00 0.13 +0.03 23 0 9 0
30DEC26 16.00 P 0.20 0.20 0.20 0.19 +0.04 23 6 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 +0.05 23 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.07 23 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 +0.08 23 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.65 +0.10 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 +0.12 23 0 1 0
30DEC26 19.00 P 0.90 0.90 0.90 1.04 +0.13 23 6 94 0
30DEC26 19.50 P 0.00 0.00 0.00 1.28 +0.15 23 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.55 +0.17 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.11 +0.19 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.82 +0.22 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.72 +0.24 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.62 +0.26 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.56 +0.26 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.55 +0.26 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.56 +0.27 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.53 +0.25 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.49 +0.32 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.48 +0.34 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 +0.03 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.03 22 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 +0.04 22 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.48 +0.05 22 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 0.62 +0.07 22 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.78 +0.07 22 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 0.97 +0.09 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.19 +0.11 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.43 +0.12 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.70 +0.13 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.24 +0.09 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.93 +0.18 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.81 +0.21 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.67 +0.22 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.60 +0.24 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.57 +0.25 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.57 +0.26 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.54 +0.26 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.49 +0.23 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.48 +0.30 35 0 0 0
TOTAL PUT 369 11,132 +10
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$ 16.31
28MAY26 9.25 C 0.00 0.00 0.00 7.12 -0.15 158 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.87 -0.15 152 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.62 -0.15 145 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.37 -0.15 139 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.87 -0.15 127 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.37 -0.15 115 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.87 -0.15 104 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.38 -0.14 96 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.88 -0.14 85 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.38 -0.14 75 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.88 -0.14 65 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.32 -0.20 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.82 -0.21 0 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.34 -0.19 25 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.87 -0.17 23 0 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.45 -0.15 20 0 158 0
28MAY26 16.50 C 0.00 0.00 0.00 0.17 -0.10 19 0 70 0
28MAY26 17.00 C 0.06 0.06 0.05 0.05 -0.04 19 2 12 +2
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.87 -0.17 92 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.63 -0.16 92 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.37 -0.17 84 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.12 -0.17 80 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.87 -0.17 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.63 -0.16 76 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.38 -0.16 73 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.88 -0.17 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.38 -0.17 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.89 -0.16 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.39 -0.16 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.89 -0.16 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.40 -0.15 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.90 -0.16 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.36 -0.20 19 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.87 -0.20 18 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.40 -0.19 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.97 -0.18 17 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.62 -0.13 18 0 109 0
29JUN26 16.50 C 0.37 0.37 0.37 0.35 -0.11 17 38 84 +8
29JUN26 17.00 C 0.18 0.18 0.18 0.19 -0.06 18 2 30 0
29JUN26 17.50 C 0.09 0.09 0.09 0.09 -0.04 18 1 21 +1
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 8 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.14 -0.17 62 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.89 -0.17 59 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.64 -0.17 56 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.39 -0.18 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.90 -0.17 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.40 -0.17 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.91 -0.16 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.41 -0.17 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.92 -0.13 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.42 -0.13 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.93 -0.13 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.40 -0.20 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.93 -0.19 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.49 -0.17 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.09 -0.16 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.74 -0.14 17 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.49 -0.09 17 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.30 -0.07 17 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.18 -0.05 18 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.40 -0.19 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.91 -0.16 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.41 -0.16 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.92 -0.15 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.43 -0.15 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.94 -0.11 29 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.44 -0.11 24 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.96 -0.10 23 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.45 -0.19 18 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.99 -0.19 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.57 -0.17 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.19 -0.16 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.87 -0.13 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.60 -0.10 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.40 -0.09 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.27 -0.06 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.17 -0.04 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.14 -0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.89 -0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.64 -0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.40 -0.19 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.91 -0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.41 -0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.92 -0.15 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.44 -0.14 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.96 -0.09 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.47 -0.10 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.99 -0.10 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.50 -0.19 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.06 -0.18 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.65 -0.17 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.29 -0.15 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.98 -0.13 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 -0.11 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.49 -0.09 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.07 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.05 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.18 -0.17 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.94 -0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.70 -0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.45 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.96 -0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.48 -0.10 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.99 -0.09 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.51 -0.10 21 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 4.03 -0.10 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.55 -0.10 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.09 -0.10 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.65 -0.10 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.24 -0.17 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.80 -0.22 17 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.52 -0.14 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.22 -0.13 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 -0.12 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.08 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 -0.07 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.06 19 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 -0.06 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.18 -0.17 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.94 -0.12 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.70 -0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.45 -0.14 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.96 -0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.48 -0.10 17 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.99 -0.09 17 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.51 -0.10 19 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.03 -0.10 18 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.57 -0.08 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.11 -0.10 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.70 -0.17 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.30 -0.16 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.94 -0.15 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 -0.13 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.33 -0.12 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.05 -0.11 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.85 -0.09 18 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 -0.07 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 -0.05 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 -0.05 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.04 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.02 18 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 0.02 -0.01 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
TOTAL CALL 43 2,002 +11
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 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 47 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 45 0
28MAY26 15.50 P 0.03 0.03 0.03 0.03 +0.01 20 80 112 +80
28MAY26 16.00 P 0.10 0.10 0.10 0.11 +0.03 18 1 62 0
28MAY26 16.50 P 0.00 0.00 0.00 0.34 +0.10 18 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.72 +0.16 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.19 +0.19 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.69 +0.20 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.19 +0.20 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.69 +0.20 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.19 +0.15 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.69 +0.14 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.69 +0.15 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.69 +0.14 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.69 +0.14 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.69 +0.15 0 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 60 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 49 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 88 0
29JUN26 16.00 P 0.27 0.27 0.26 0.25 +0.04 17 17 113 +17
29JUN26 16.50 P 0.00 0.00 0.00 0.50 +0.10 18 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 0.83 +0.12 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 +0.16 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.70 +0.19 18 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.19 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.69 +0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.19 +0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.69 +0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.69 +0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.69 +0.14 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.69 +0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.69 +0.15 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 8 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.20 +0.04 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.36 +0.06 17 0 50 0
30JUL26 16.50 P 0.00 0.00 0.00 0.62 +0.10 18 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.94 +0.13 18 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.30 +0.13 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.73 +0.18 18 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.20 +0.20 19 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.69 +0.20 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.19 +0.14 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.69 +0.14 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.69 +0.14 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.69 +0.14 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.69 +0.14 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.69 +0.15 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 13.00 P 0.02 0.02 0.02 0.01 0.00 20 15 25 +15
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28AUG26 14.00 P 0.06 0.06 0.06 0.04 +0.01 19 6 6 +6
28AUG26 14.50 P 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.27 +0.04 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.45 +0.07 18 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.70 +0.09 18 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.99 +0.09 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.35 +0.14 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.76 +0.16 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.21 +0.18 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.69 +0.19 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.19 +0.14 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.69 +0.14 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.69 +0.14 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.69 +0.14 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.69 +0.14 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.69 +0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP26 12.50 P 0.02 0.02 0.02 0.01 0.00 20 28 28 +28
29SEP26 13.00 P 0.03 0.03 0.03 0.02 +0.01 20 3 3 +3
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.12 +0.02 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 +0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 +0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 +0.07 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.78 +0.10 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 +0.09 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.41 +0.14 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.80 +0.16 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.24 +0.18 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.70 +0.19 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.19 +0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.69 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 +0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.69 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.69 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.69 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.69 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 +0.02 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.04 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 +0.05 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 +0.06 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.88 +0.08 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.15 +0.09 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.43 +0.08 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.77 +0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.15 +0.15 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.54 +0.15 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.02 +0.13 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.46 +0.13 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.91 +0.12 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.84 +0.10 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.79 +0.10 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.75 +0.10 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.71 +0.09 20 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.69 +0.10 0 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 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 +0.03 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 +0.04 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 +0.05 19 0 7 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 +0.06 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.77 +0.05 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.00 +0.06 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.30 +0.11 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.62 +0.12 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.90 +0.13 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.26 +0.14 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.65 +0.16 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.10 +0.12 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.54 +0.13 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.98 +0.13 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.88 +0.10 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.82 +0.09 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.78 +0.10 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.73 +0.09 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.74 +0.13 25 0 0 0
TOTAL PUT 150 2,040 +149
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$ 44.36
28MAY26 32.00 C 0.00 0.00 0.00 12.48 +0.02 91 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.47 0.00 81 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.42 -0.05 63 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.47 +0.01 67 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.43 -0.03 53 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.41 -0.12 41 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.40 -0.13 28 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.40 +0.05 23 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.42 +0.05 26 0 42 0
28MAY26 41.00 C 0.00 0.00 0.00 3.46 +0.04 26 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 2.57 +0.03 26 0 158 0
28MAY26 43.00 C 1.57 1.57 1.57 1.81 +0.08 27 80 191 0
28MAY26 44.00 C 1.04 1.22 1.04 1.14 +0.03 26 41 335 +17
28MAY26 45.00 C 0.61 0.74 0.59 0.67 +0.01 26 93 492 0
28MAY26 46.00 C 0.33 0.41 0.33 0.36 -0.02 26 17 496 -17
28MAY26 47.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 929 0
28MAY26 48.00 C 0.10 0.10 0.10 0.08 -0.01 27 98 1,331 -60
28MAY26 49.00 C 0.07 0.07 0.07 0.03 -0.01 26 4 646 -4
28MAY26 50.00 C 0.06 0.06 0.06 0.01 -0.01 26 12 701 -2
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 899 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.50 +0.07 101 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.51 -0.06 96 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.50 +0.06 88 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.52 +0.08 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.53 +0.08 82 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.53 +0.08 76 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.51 +0.04 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.47 -0.12 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.55 +0.07 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.52 -0.06 55 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.46 -0.13 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.57 +0.08 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.57 -0.04 47 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.52 -0.10 38 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.57 -0.08 39 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.63 -0.04 39 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.62 -0.07 34 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.57 -0.14 27 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.64 +0.04 26 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.77 +0.05 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 3.95 +0.04 27 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 3.20 +0.03 27 0 216 0
29JUN26 43.00 C 2.34 2.34 2.34 2.54 +0.09 27 15 175 -15
29JUN26 44.00 C 1.99 2.04 1.78 1.96 +0.05 27 106 3,676 -61
29JUN26 45.00 C 1.36 1.53 1.36 1.50 +0.05 27 14 478 0
29JUN26 46.00 C 1.12 1.12 1.12 1.11 +0.02 27 13 478 -13
29JUN26 47.00 C 0.82 0.82 0.82 0.81 +0.01 27 2 919 0
29JUN26 48.00 C 0.64 0.64 0.64 0.57 +0.01 27 2 864 +2
29JUN26 49.00 C 0.45 0.45 0.43 0.39 0.00 27 20 892 0
29JUN26 50.00 C 0.00 0.00 0.00 0.26 0.00 27 0 717 0
29JUN26 52.50 C 0.00 0.00 0.00 0.09 0.00 27 0 232 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 0.00 28 0 280 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.62 - 39 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 8.64 -0.03 36 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.67 -0.06 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.62 -0.09 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.73 +0.04 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.88 +0.03 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.09 +0.02 27 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.39 +0.02 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.75 +0.06 27 0 15 0
30JUL26 44.00 C 2.12 2.38 2.12 2.23 +0.06 28 27 83 +27
30JUL26 45.00 C 1.72 1.77 1.72 1.78 +0.04 28 24 205 +19
30JUL26 46.00 C 1.48 1.48 1.48 1.40 +0.01 28 15 149 0
30JUL26 47.00 C 0.00 0.00 0.00 1.07 0.00 28 0 289 0
30JUL26 48.00 C 0.00 0.00 0.00 0.81 0.00 28 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.60 -0.01 28 0 154 0
30JUL26 50.00 C 0.00 0.00 0.00 0.45 0.00 28 0 96 0
30JUL26 52.50 C 0.00 0.00 0.00 0.20 0.00 28 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 0.09 0.00 28 0 120 0
30JUL26 57.50 C 0.00 0.00 0.00 0.04 0.00 28 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.02 0.00 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 35.00 C 0.00 0.00 0.00 9.62 - 35 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 8.65 -0.02 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.74 0.00 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.71 -0.14 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.85 +0.04 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.05 +0.03 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.32 +0.03 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.65 +0.02 28 0 5 0
28AUG26 43.00 C 2.96 2.96 2.94 3.10 +0.08 28 19 19 +19
28AUG26 44.00 C 2.47 2.72 2.47 2.58 +0.06 28 19 62 +16
28AUG26 45.00 C 2.01 2.01 2.01 2.14 +0.03 28 15 138 +15
28AUG26 46.00 C 1.74 1.74 1.74 1.76 0.00 29 25 162 +25
28AUG26 47.00 C 0.00 0.00 0.00 1.43 0.00 28 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 1.16 0.00 28 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 0.92 0.00 28 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.73 -0.01 28 0 52 0
28AUG26 52.50 C 0.54 0.54 0.54 0.40 -0.01 28 15 30 +15
28AUG26 55.00 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.11 0.00 28 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.03 0.00 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 18.53 -0.03 58 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.51 -0.06 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.53 -0.06 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.55 -0.03 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.52 -0.06 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.50 -0.09 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.57 -0.03 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.59 -0.05 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.59 -0.08 34 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.65 -0.06 33 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 8.71 -0.06 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.79 -0.09 31 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.84 -0.16 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.03 +0.04 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.29 +0.04 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.61 +0.03 28 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 3.99 -0.09 28 0 267 0
29SEP26 43.00 C 3.33 3.33 3.33 3.46 +0.08 29 15 175 -15
29SEP26 44.00 C 2.98 2.98 2.98 2.96 +0.07 29 6 136 +6
29SEP26 45.00 C 0.00 0.00 0.00 2.53 +0.05 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 2.17 +0.06 29 0 561 0
29SEP26 47.00 C 0.00 0.00 0.00 1.85 +0.05 29 0 962 0
29SEP26 48.00 C 0.00 0.00 0.00 1.54 +0.01 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.30 +0.01 29 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 1.07 0.00 29 0 70 0
29SEP26 52.50 C 0.00 0.00 0.00 0.67 0.00 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.40 0.00 29 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.23 0.00 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 0.00 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 0.00 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 15.55 -0.04 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.56 -0.03 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.55 -0.04 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.57 -0.07 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.59 -0.09 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.68 -0.05 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.73 -0.10 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.89 -0.06 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.05 -0.06 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.41 +0.08 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.72 +0.04 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.09 +0.04 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.49 +0.04 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 4.95 +0.03 29 0 15 0
30DEC26 43.00 C 4.10 4.29 4.01 4.30 +0.03 28 45 151 +45
30DEC26 44.00 C 3.82 3.82 3.82 3.86 +0.02 28 15 243 +15
30DEC26 45.00 C 0.00 0.00 0.00 3.44 +0.02 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.07 +0.01 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.73 +0.02 28 0 184 0
30DEC26 48.00 C 2.27 2.27 2.27 2.42 +0.02 28 15 265 +15
30DEC26 49.00 C 0.00 0.00 0.00 2.14 +0.01 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.88 +0.01 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.36 +0.01 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 0.98 -0.01 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.72 0.00 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 0.00 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 0.00 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 0.00 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 10.78 -0.08 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.94 -0.07 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.14 -0.07 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.38 -0.07 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.73 -0.01 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.33 +0.21 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.74 +0.19 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.16 +0.17 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.65 -0.02 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.99 -0.02 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.56 -0.02 27 0 26 0
30MAR27 45.00 C 3.93 3.93 3.93 4.14 -0.02 27 6 11 +6
30MAR27 46.00 C 0.00 0.00 0.00 3.75 -0.03 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.41 -0.03 27 0 0 0
30MAR27 48.00 C 3.02 3.02 3.02 3.06 -0.03 28 4 39 0
30MAR27 49.00 C 0.00 0.00 0.00 2.78 -0.03 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.50 -0.04 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 1.93 -0.03 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.55 -0.03 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.17 -0.03 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.87 -0.02 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 -0.02 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
TOTAL CALL 782 25,589 +55
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 177 0
28MAY26 40.00 P 0.05 0.05 0.05 0.02 -0.01 27 80 461 +80
28MAY26 41.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 555 0
28MAY26 42.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 543 0
28MAY26 43.00 P 0.38 0.48 0.38 0.38 -0.06 26 94 622 -63
28MAY26 44.00 P 0.90 0.90 0.68 0.74 -0.09 26 62 1,098 +61
28MAY26 45.00 P 1.46 1.46 1.12 1.24 -0.14 25 94 1,288 +12
28MAY26 46.00 P 1.87 2.01 1.87 1.94 -0.15 26 28 922 +28
28MAY26 47.00 P 3.00 3.00 3.00 2.77 -0.08 26 10 867 0
28MAY26 48.00 P 0.00 0.00 0.00 3.68 -0.07 26 0 747 0
28MAY26 49.00 P 0.00 0.00 0.00 4.65 -0.06 27 0 515 0
28MAY26 50.00 P 0.00 0.00 0.00 5.64 -0.06 0 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 8.16 -0.04 44 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 10.64 -0.06 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.14 -0.06 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.64 -0.06 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.14 -0.08 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.64 -0.06 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.14 -0.06 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.64 -0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 0.00 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 0.00 27 0 72 0
29JUN26 39.00 P 0.16 0.16 0.16 0.16 -0.01 27 20 290 +20
29JUN26 40.00 P 0.00 0.00 0.00 0.27 -0.03 26 0 680 0
29JUN26 41.00 P 0.47 0.50 0.47 0.45 -0.03 27 3 343 0
29JUN26 42.00 P 0.78 0.78 0.71 0.68 -0.06 26 32 212 +32
29JUN26 43.00 P 1.08 1.08 1.01 1.01 -0.08 26 31 307 +2
29JUN26 44.00 P 1.57 1.57 1.57 1.43 -0.10 26 60 1,557 0
29JUN26 45.00 P 2.04 2.04 1.93 1.97 -0.10 26 30 303 0
29JUN26 46.00 P 2.80 2.80 2.67 2.59 -0.11 27 5 421 +3
29JUN26 47.00 P 0.00 0.00 0.00 3.29 -0.06 27 0 400 0
29JUN26 48.00 P 0.00 0.00 0.00 4.07 -0.05 27 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 4.90 -0.06 27 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 5.79 -0.05 27 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 8.16 -0.05 27 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 10.64 -0.06 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.14 -0.06 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.64 -0.06 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.14 -0.08 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.64 -0.06 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.14 -0.06 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.64 -0.06 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.10 - 28 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 0.17 0.00 28 0 83 0
30JUL26 37.00 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30JUL26 38.00 P 0.39 0.39 0.39 0.40 -0.02 27 4 159 +4
30JUL26 39.00 P 0.00 0.00 0.00 0.59 -0.02 27 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.83 -0.04 27 0 231 0
30JUL26 41.00 P 0.00 0.00 0.00 1.13 -0.05 27 0 93 0
30JUL26 42.00 P 0.00 0.00 0.00 1.50 -0.07 27 0 212 0
30JUL26 43.00 P 2.07 2.07 2.04 1.96 -0.08 27 30 159 +15
30JUL26 44.00 P 2.52 2.65 2.52 2.50 -0.09 27 48 210 +23
30JUL26 45.00 P 3.04 3.25 2.96 3.11 -0.10 27 96 345 +66
30JUL26 46.00 P 3.88 3.93 3.88 3.79 -0.10 27 30 409 +30
30JUL26 47.00 P 0.00 0.00 0.00 4.54 -0.05 27 0 148 0
30JUL26 48.00 P 0.00 0.00 0.00 5.31 -0.06 27 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 6.14 -0.06 28 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 7.00 -0.06 27 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 9.27 +0.05 27 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.65 +0.05 25 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.07 +0.12 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.53 +0.13 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.98 +0.12 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.46 +0.05 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.97 +0.01 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.44 -0.02 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.21 - 28 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
28AUG26 38.00 P 0.64 0.64 0.64 0.64 -0.02 28 13 13 +13
28AUG26 39.00 P 0.86 0.86 0.86 0.85 -0.05 27 15 28 +15
28AUG26 40.00 P 0.00 0.00 0.00 1.14 -0.03 28 0 29 0
28AUG26 41.00 P 1.47 1.49 1.47 1.47 -0.07 27 7 9 +7
28AUG26 42.00 P 1.87 1.87 1.87 1.87 -0.07 27 5 23 +5
28AUG26 43.00 P 0.00 0.00 0.00 2.33 -0.08 27 0 30 0
28AUG26 44.00 P 3.00 3.00 3.00 2.88 -0.09 27 60 84 +30
28AUG26 45.00 P 0.00 0.00 0.00 3.48 -0.09 27 0 60 0
28AUG26 46.00 P 0.00 0.00 0.00 4.12 -0.10 27 0 129 0
28AUG26 47.00 P 0.00 0.00 0.00 4.87 -0.05 28 0 102 0
28AUG26 48.00 P 0.00 0.00 0.00 5.62 -0.05 28 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 6.40 -0.06 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.23 +0.11 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.39 +0.09 27 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.71 +0.01 26 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.11 +0.02 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.54 +0.01 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.03 +0.03 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.47 +0.01 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.97 +0.01 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.44 -0.02 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 0.00 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 0.00 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.37 -0.01 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 -0.02 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.70 -0.02 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.92 -0.02 29 0 213 0
29SEP26 39.00 P 0.00 0.00 0.00 1.15 -0.05 28 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.46 -0.07 28 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.84 -0.06 28 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.26 -0.05 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.73 -0.07 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.27 -0.08 28 0 119 0
29SEP26 45.00 P 3.83 3.98 3.78 3.86 -0.09 28 39 101 -39
29SEP26 46.00 P 4.42 4.44 4.34 4.45 -0.25 28 30 332 0
29SEP26 47.00 P 0.00 0.00 0.00 5.20 -0.05 28 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 5.92 -0.04 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.69 +0.10 28 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.47 +0.08 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.56 +0.07 28 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.81 +0.05 27 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.20 +0.09 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.54 +0.01 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.03 +0.03 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.48 +0.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.97 +0.01 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.46 0.00 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 0.00 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 0.00 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.48 -0.01 29 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 0.63 -0.01 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.83 -0.01 29 0 26 0
30DEC26 36.00 P 0.00 0.00 0.00 1.04 -0.02 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.30 -0.02 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.60 -0.02 29 0 48 0
30DEC26 39.00 P 0.00 0.00 0.00 1.93 -0.02 29 0 186 0
30DEC26 40.00 P 2.41 2.43 2.41 2.32 -0.03 29 20 152 +5
30DEC26 41.00 P 0.00 0.00 0.00 2.73 -0.03 30 0 167 0
30DEC26 42.00 P 0.00 0.00 0.00 3.21 -0.03 30 0 9 0
30DEC26 43.00 P 0.00 0.00 0.00 3.70 -0.04 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.27 -0.03 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.85 -0.03 30 0 100 0
30DEC26 46.00 P 5.68 5.68 5.68 5.48 -0.05 30 15 148 -15
30DEC26 47.00 P 0.00 0.00 0.00 6.15 -0.04 30 0 94 0
30DEC26 48.00 P 7.81 7.81 7.81 6.85 -0.05 30 10 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.59 -0.04 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.35 0.00 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.40 -0.03 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.59 -0.02 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.91 +0.08 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.21 +0.08 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.56 +0.08 36 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.94 +0.08 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.34 +0.02 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.79 +0.06 39 0 0 0
30MAR27 34.00 P 1.05 1.05 1.05 0.92 -0.04 28 2 105 +2
30MAR27 35.00 P 0.00 0.00 0.00 1.13 -0.05 28 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 1.40 -0.05 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.68 -0.06 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.01 -0.06 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.36 -0.07 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.78 -0.07 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 3.20 -0.08 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.69 -0.08 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.19 -0.08 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.75 -0.09 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.33 -0.09 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 5.95 -0.09 29 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.61 -0.09 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.28 -0.09 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.01 -0.09 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.75 -0.09 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.73 -0.09 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.85 -0.08 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.10 0.00 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.41 +0.06 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.72 +0.08 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.07 +0.08 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.45 +0.09 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.86 +0.08 37 0 0 0
TOTAL PUT 973 28,182 +336
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$ 7.96
28MAY26 5.00 C 0.00 0.00 0.00 2.96 -0.10 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.72 -0.10 93 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.47 -0.10 83 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
28MAY26 6.00 C 1.92 1.92 1.92 1.97 -0.11 65 25 25 +25
28MAY26 6.25 C 0.00 0.00 0.00 1.72 -0.09 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.47 -0.09 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.22 -0.10 39 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.97 -0.11 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.77 -0.09 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.57 -0.06 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.40 -0.08 45 0 0 0
28MAY26 8.00 C 0.25 0.25 0.25 0.26 -0.07 44 15 70 +15
28MAY26 8.25 C 0.22 0.22 0.16 0.17 -0.05 45 22 217 +22
28MAY26 8.50 C 0.10 0.10 0.10 0.10 -0.04 45 4 356 0
28MAY26 8.75 C 0.07 0.08 0.07 0.06 -0.03 46 25 842 +20
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 698 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 606 0
28MAY26 9.50 C 0.03 0.03 0.03 0.01 -0.01 48 15 653 -15
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 730 0
28MAY26 10.00 C 0.02 0.02 0.02 0.01 0.00 59 25 1,245 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 132 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 138 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 144 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 150 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 156 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 161 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 2.97 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.49 -0.08 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.21 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.97 -0.11 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.74 -0.14 39 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.53 -0.07 47 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.33 -0.06 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.07 -0.12 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.89 -0.08 42 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.74 -0.07 44 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.60 -0.06 45 0 715 0
29JUN26 8.00 C 0.45 0.45 0.45 0.47 -0.05 44 5 588 +5
29JUN26 8.25 C 0.00 0.00 0.00 0.37 -0.04 45 0 369 0
29JUN26 8.50 C 0.27 0.27 0.27 0.29 -0.03 45 2 742 -2
29JUN26 8.75 C 0.00 0.00 0.00 0.22 -0.02 45 0 323 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 1,291 0
29JUN26 9.25 C 0.18 0.18 0.18 0.12 -0.02 45 20 1,100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 1,217 0
29JUN26 9.75 C 0.09 0.09 0.09 0.06 -0.01 45 75 559 0
29JUN26 10.00 C 0.08 0.08 0.07 0.05 0.00 46 6 620 +4
29JUN26 10.50 C 0.05 0.05 0.05 0.02 -0.01 44 5 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,918 0
29JUN26 11.50 C 0.03 0.03 0.03 0.01 0.00 50 5 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 430 0
29JUN26 12.50 C 0.03 0.03 0.02 0.01 0.00 59 6 418 +4
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29JUN26 14.00 C 0.01 0.01 0.01 0.01 0.00 71 10 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 183 0
30JUL26 5.75 C 0.00 0.00 0.00 2.21 -0.14 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.98 -0.11 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.77 -0.11 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.54 -0.11 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.33 -0.11 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.17 -0.09 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.00 -0.06 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.84 -0.08 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.71 -0.06 45 0 0 0
30JUL26 8.00 C 0.61 0.61 0.61 0.59 -0.05 44 36 51 +31
30JUL26 8.25 C 0.00 0.00 0.00 0.50 -0.04 45 0 75 0
30JUL26 8.50 C 0.00 0.00 0.00 0.41 -0.04 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.34 -0.03 45 0 230 0
30JUL26 9.00 C 0.00 0.00 0.00 0.27 -0.03 45 0 129 0
30JUL26 9.25 C 0.22 0.22 0.22 0.22 -0.02 45 100 321 +100
30JUL26 9.50 C 0.00 0.00 0.00 0.18 -0.02 45 0 524 0
30JUL26 9.75 C 0.18 0.19 0.18 0.14 -0.02 45 300 256 -180
30JUL26 10.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 360 0
30JUL26 11.00 C 0.00 0.00 0.00 0.05 0.00 47 0 301 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 0.00 46 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 47 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 437 0
30JUL26 13.00 C 0.04 0.04 0.04 0.01 0.00 49 1 261 -1
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30JUL26 14.00 C 0.03 0.03 0.03 0.01 0.00 55 105 137 +105
28AUG26 5.75 C 0.00 0.00 0.00 2.23 -0.12 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.00 -0.12 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.79 -0.15 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.58 -0.13 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.39 -0.12 42 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.23 -0.10 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.09 -0.08 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.94 -0.04 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.82 -0.06 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.71 -0.05 45 0 33 0
28AUG26 8.25 C 0.00 0.00 0.00 0.62 -0.04 46 0 102 0
28AUG26 8.50 C 0.00 0.00 0.00 0.53 -0.04 46 0 206 0
28AUG26 8.75 C 0.00 0.00 0.00 0.46 -0.03 46 0 135 0
28AUG26 9.00 C 0.00 0.00 0.00 0.38 -0.04 45 0 68 0
28AUG26 9.25 C 0.00 0.00 0.00 0.33 -0.02 46 0 27 0
28AUG26 9.50 C 0.29 0.29 0.29 0.27 -0.03 45 150 165 +150
28AUG26 9.75 C 0.00 0.00 0.00 0.23 -0.02 45 0 15 0
28AUG26 10.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 416 0
28AUG26 10.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 320 0
28AUG26 11.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 20 0
28AUG26 11.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.98 -0.09 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.74 -0.10 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.49 -0.08 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.24 -0.13 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.02 -0.14 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.82 -0.13 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.64 -0.12 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.47 -0.10 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.30 -0.07 43 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.17 -0.05 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.02 -0.07 43 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 -0.08 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 -0.06 44 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.71 -0.04 45 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.62 -0.04 44 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.55 -0.04 45 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 -0.03 45 0 3,325 0
29SEP26 9.25 C 0.42 0.42 0.42 0.43 -0.03 46 1 121 -1
29SEP26 9.50 C 0.00 0.00 0.00 0.37 -0.03 45 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 -0.02 46 0 155 0
29SEP26 10.00 C 0.30 0.30 0.30 0.28 -0.02 46 10 479 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.02 45 0 527 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 1,116 0
29SEP26 11.50 C 0.18 0.18 0.18 0.11 -0.01 45 100 322 -100
29SEP26 12.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 365 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 275 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 374 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 298 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 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 3.02 3.02 3.02 2.98 -0.09 36 25 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.74 -0.10 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.54 -0.11 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.34 -0.11 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 -0.09 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.00 -0.06 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.84 -0.06 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 -0.05 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.56 -0.04 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.42 -0.05 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.31 -0.04 45 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.19 -0.04 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.09 -0.03 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 -0.03 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 -0.03 45 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 0.83 -0.02 45 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.75 -0.02 45 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.02 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 -0.02 45 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.56 -0.03 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 +0.01 47 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 -0.02 46 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 -0.01 47 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 -0.01 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 0.00 47 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 0.00 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 0.00 46 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 0.00 47 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 47 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 46 0 12 0
30MAR27 5.75 C 0.00 0.00 0.00 2.46 -0.11 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.30 -0.09 41 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.14 -0.07 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.99 -0.07 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.85 -0.07 42 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.72 -0.07 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.60 -0.06 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.48 -0.06 43 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.37 -0.06 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.27 -0.06 43 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.18 -0.05 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 1.08 -0.06 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 1.01 -0.04 44 0 1 0
30MAR27 9.00 C 0.91 0.91 0.91 0.93 -0.05 44 1 6 -1
30MAR27 9.25 C 0.00 0.00 0.00 0.85 -0.05 44 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 -0.04 44 0 3 0
30MAR27 9.75 C 0.76 0.76 0.76 0.74 -0.03 44 1 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 -0.04 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 -0.03 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 -0.04 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 -0.03 45 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.03 45 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.02 45 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.03 45 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.02 45 0 6 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 3 0
TOTAL CALL 1,095 38,172 +181
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 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 0.00 0.00 0.00 0.01 0.00 47 0 307 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 49 0 291 0
28MAY26 7.25 P 0.06 0.06 0.06 0.05 0.00 45 15 1,010 +5
28MAY26 7.50 P 0.08 0.12 0.08 0.10 0.00 45 311 934 +159
28MAY26 7.75 P 0.17 0.20 0.17 0.19 +0.02 46 326 2,049 +114
28MAY26 8.00 P 0.29 0.33 0.29 0.30 +0.02 45 32 1,290 -3
28MAY26 8.25 P 0.44 0.45 0.44 0.46 +0.04 47 3 711 -1
28MAY26 8.50 P 0.61 0.66 0.61 0.65 +0.06 48 4 818 -2
28MAY26 8.75 P 0.89 0.89 0.89 0.84 +0.05 45 5 1,062 -5
28MAY26 9.00 P 0.00 0.00 0.00 1.09 +0.07 54 0 1,221 0
28MAY26 9.25 P 0.00 0.00 0.00 1.34 +0.08 62 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.59 +0.11 70 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.83 +0.08 74 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 2.08 +0.08 80 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.60 +0.13 101 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 3.06 +0.11 93 0 94 0
28MAY26 11.50 P 0.00 0.00 0.00 3.55 +0.08 94 0 30 0
28MAY26 12.00 P 0.00 0.00 0.00 4.06 +0.10 112 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.60 +0.14 145 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.06 +0.11 130 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.56 +0.11 138 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.10 +0.13 172 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.56 +0.10 153 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.05 +0.08 149 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.56 +0.10 167 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.05 +0.09 162 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.60 +0.14 209 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.06 +0.09 185 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 50 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 239 0
29JUN26 6.25 P 0.05 0.05 0.05 0.04 0.00 45 1 318 +1
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 477 0
29JUN26 6.75 P 0.12 0.12 0.12 0.11 +0.01 45 15 874 +15
29JUN26 7.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 925 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 +0.02 44 0 824 0
29JUN26 7.50 P 0.33 0.33 0.33 0.34 +0.03 45 125 1,242 +125
29JUN26 7.75 P 0.46 0.48 0.46 0.46 +0.04 45 8 747 +8
29JUN26 8.00 P 0.60 0.60 0.60 0.59 +0.05 45 200 546 -117
29JUN26 8.25 P 0.00 0.00 0.00 0.75 +0.05 45 0 371 0
29JUN26 8.50 P 0.00 0.00 0.00 0.93 +0.08 46 0 426 0
29JUN26 8.75 P 0.00 0.00 0.00 1.13 +0.07 47 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.33 +0.06 48 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.55 +0.07 49 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.77 +0.09 50 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.00 +0.09 51 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.23 +0.07 51 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.72 +0.08 57 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.21 +0.09 61 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.71 +0.14 68 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.23 +0.12 79 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.70 +0.08 76 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.19 +0.08 79 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.70 +0.12 87 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.19 +0.14 88 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.68 +0.13 89 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.13 +0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.64 +0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.18 +0.12 102 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.65 +0.11 87 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.15 +0.12 92 0 17 0
30JUL26 5.75 P 0.05 0.05 0.05 0.04 0.00 45 5 15 +5
30JUL26 6.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 115 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 +0.01 45 0 100 0
30JUL26 6.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 57 0
30JUL26 6.75 P 0.00 0.00 0.00 0.21 +0.02 45 0 73 0
30JUL26 7.00 P 0.00 0.00 0.00 0.28 +0.03 45 0 223 0
30JUL26 7.25 P 0.00 0.00 0.00 0.36 +0.03 44 0 142 0
30JUL26 7.50 P 0.00 0.00 0.00 0.47 +0.04 45 0 599 0
30JUL26 7.75 P 0.60 0.60 0.60 0.59 +0.04 44 5 350 0
30JUL26 8.00 P 0.73 0.73 0.73 0.73 +0.05 45 200 949 -8
30JUL26 8.25 P 0.88 0.88 0.88 0.88 +0.05 44 13 49 -13
30JUL26 8.50 P 0.00 0.00 0.00 1.06 +0.06 46 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.24 +0.04 46 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.44 +0.05 47 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.66 +0.07 49 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.87 +0.08 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.09 +0.10 50 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.31 +0.08 51 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.78 +0.08 54 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.26 +0.09 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.74 +0.08 59 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.23 +0.12 62 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.71 +0.09 63 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.20 +0.09 65 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.70 +0.11 69 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.19 +0.07 70 0 0 0
28AUG26 5.75 P 0.09 0.09 0.09 0.08 +0.01 45 3 3 +3
28AUG26 6.00 P 0.12 0.12 0.12 0.11 0.00 45 51 135 +51
28AUG26 6.25 P 0.00 0.00 0.00 0.16 +0.01 45 0 19 0
28AUG26 6.50 P 0.00 0.00 0.00 0.22 +0.02 45 0 32 0
28AUG26 6.75 P 0.00 0.00 0.00 0.28 +0.02 45 0 405 0
28AUG26 7.00 P 0.36 0.36 0.36 0.36 +0.02 44 1 168 +1
28AUG26 7.25 P 0.00 0.00 0.00 0.46 +0.03 44 0 154 0
28AUG26 7.50 P 0.00 0.00 0.00 0.57 +0.04 44 0 312 0
28AUG26 7.75 P 0.00 0.00 0.00 0.70 +0.05 45 0 90 0
28AUG26 8.00 P 0.00 0.00 0.00 0.84 +0.05 45 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.99 +0.05 45 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.16 +0.06 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.36 +0.09 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.52 +0.05 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.74 +0.09 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.95 +0.08 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.16 +0.08 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.38 +0.10 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.83 +0.10 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.29 +0.09 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.78 +0.09 56 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 0.09 +0.01 46 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.02 46 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 190 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.01 45 0 38 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.02 45 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.02 45 0 93 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.02 45 0 711 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.03 46 0 415 0
29SEP26 7.50 P 0.70 0.70 0.70 0.68 +0.03 45 4 482 +4
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.04 46 0 294 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.05 46 0 216 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 +0.07 47 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 +0.07 47 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 +0.07 47 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.64 +0.08 47 0 47 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 +0.07 48 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.02 +0.08 48 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 +0.09 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 +0.09 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.89 +0.10 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.34 +0.10 51 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.80 +0.09 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.27 +0.11 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.75 +0.10 55 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.23 +0.10 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.71 +0.10 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.20 +0.08 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.71 +0.12 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.20 +0.07 63 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.70 +0.14 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.19 +0.08 66 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 647 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.02 47 0 68 0
30DEC26 5.50 P 0.22 0.22 0.22 0.21 +0.02 47 6 199 +6
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.03 47 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 +0.03 47 0 192 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 +0.03 47 0 34 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 +0.03 47 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.60 +0.04 47 0 37 0
30DEC26 7.00 P 0.68 0.71 0.68 0.71 +0.05 47 11 58 +8
30DEC26 7.25 P 0.00 0.00 0.00 0.82 +0.05 47 0 103 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 +0.04 47 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 1.08 +0.05 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.23 +0.06 48 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.06 48 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 +0.07 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 +0.07 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 +0.07 48 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 +0.08 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.27 +0.08 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 +0.08 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.66 +0.08 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 +0.08 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.52 +0.09 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.97 +0.09 53 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.43 +0.09 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.91 +0.11 56 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.39 +0.12 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.85 +0.11 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.33 +0.11 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.81 +0.13 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.28 +0.12 60 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30MAR27 6.00 P 0.44 0.44 0.44 0.44 +0.01 46 1 199 +1
30MAR27 6.25 P 0.00 0.00 0.00 0.53 +0.02 46 0 99 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 +0.02 46 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 0.00 45 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.82 +0.03 45 0 31 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 +0.02 45 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 +0.02 46 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 +0.03 46 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.38 +0.04 46 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 +0.03 46 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 +0.04 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.86 +0.04 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 +0.04 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 +0.05 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 +0.05 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 +0.05 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 +0.05 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.20 +0.06 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 +0.07 49 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.06 +0.07 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.51 +0.07 51 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.97 +0.08 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.44 +0.11 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.91 +0.12 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.37 +0.10 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.85 +0.13 56 0 0 0
TOTAL PUT 1,345 39,313 +357
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$ 8.27
28MAY26 4.90 C 0.00 0.00 0.00 3.37 -0.18 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.30 -0.15 197 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.02 -0.18 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.80 -0.15 165 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.55 -0.15 151 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.30 -0.15 136 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.02 -0.18 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.77 -0.18 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.52 -0.18 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.30 -0.15 83 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.02 -0.18 0 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.77 -0.18 0 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.52 -0.18 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.28 -0.17 22 0 61 0
28MAY26 8.25 C 0.17 0.17 0.07 0.09 -0.13 20 2 262 +2
28MAY26 8.50 C 0.06 0.06 0.06 0.03 -0.04 24 25 346 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.60 -0.16 133 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.50 -0.16 129 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.38 -0.18 113 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.30 -0.16 121 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.05 -0.16 112 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.80 -0.16 102 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.55 -0.16 94 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.30 -0.16 85 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.05 -0.16 76 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.79 -0.17 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.53 -0.18 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.30 -0.15 53 0 436 0
29JUN26 7.25 C 0.00 0.00 0.00 1.02 -0.19 0 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.77 -0.18 0 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.52 -0.18 0 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.30 -0.16 20 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.11 20 0 125 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.07 22 0 103 0
29JUN26 8.75 C 0.06 0.06 0.06 0.05 -0.05 21 54 73 -45
29JUN26 9.00 C 0.06 0.06 0.06 0.03 -0.02 23 25 65 +19
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.02 21 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.80 -0.16 80 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.55 -0.16 73 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.31 -0.15 68 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.05 -0.16 60 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.79 -0.17 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.53 -0.18 42 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.31 -0.15 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.02 -0.19 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.77 -0.18 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.54 -0.17 21 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.38 -0.13 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.26 -0.10 22 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.17 -0.09 22 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.11 -0.07 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.07 -0.05 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 -0.04 22 0 0 0
30JUL26 9.50 C 0.04 0.04 0.04 0.03 -0.02 23 1 1 +1
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.55 -0.16 63 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.31 -0.15 59 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.06 -0.15 53 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.81 -0.15 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.56 -0.15 42 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.31 -0.15 36 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.02 -0.19 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.78 -0.18 22 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.58 -0.16 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.44 -0.12 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.32 -0.11 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.23 -0.10 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.16 -0.09 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.11 -0.07 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 -0.06 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 -0.04 22 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.60 -0.16 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.50 -0.16 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.38 -0.18 69 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.30 -0.16 71 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.05 -0.16 66 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.80 -0.16 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 -0.16 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.31 -0.15 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.06 -0.15 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.81 -0.15 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.56 -0.15 36 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.31 -0.15 31 0 1,590 0
29SEP26 7.25 C 0.00 0.00 0.00 1.02 -0.19 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.80 -0.16 21 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 -0.13 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 -0.10 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 -0.10 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.08 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.07 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.06 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.04 21 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.50 -0.16 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.38 -0.18 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.30 -0.16 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.05 -0.16 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.80 -0.16 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.55 -0.16 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.31 -0.15 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 -0.15 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.81 -0.15 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 -0.15 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.31 -0.15 22 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 -0.15 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 -0.15 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.15 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 -0.15 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.52 -0.11 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.09 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.08 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.07 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 -0.06 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.06 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.06 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.05 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.38 -0.18 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.30 -0.16 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.05 -0.16 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.80 -0.16 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.55 -0.16 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.31 -0.15 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.06 -0.15 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.81 -0.15 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.56 -0.16 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.39 -0.12 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 -0.11 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.06 -0.14 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.91 -0.14 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 -0.16 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.64 -0.11 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.54 -0.10 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.45 -0.10 21 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.37 -0.09 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 -0.07 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 -0.06 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.22 -0.05 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 -0.05 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.04 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
TOTAL CALL 107 11,701 -23
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 106 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 23 0 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 +0.02 23 0 195 0
28MAY26 8.00 P 0.00 0.00 0.00 0.11 +0.06 21 0 212 0
28MAY26 8.25 P 0.00 0.00 0.00 0.25 +0.10 20 0 270 0
28MAY26 8.50 P 0.00 0.00 0.00 0.46 +0.15 21 0 20 0
28MAY26 8.75 P 0.00 0.00 0.00 0.70 +0.17 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.95 +0.18 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.20 +0.18 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.44 +0.17 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.69 +0.17 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.91 +0.14 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.41 +0.14 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.94 +0.18 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.41 +0.15 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 +0.04 21 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 +0.05 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.34 +0.09 20 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 0.52 +0.13 21 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.73 +0.15 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.96 +0.16 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 +0.17 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.44 +0.17 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.69 +0.17 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.94 +0.17 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.41 +0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.94 +0.17 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.44 +0.17 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.17 +0.03 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.27 +0.05 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.41 +0.08 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.59 +0.12 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.77 +0.13 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.98 +0.13 21 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.21 +0.15 21 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.44 +0.15 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.69 +0.17 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.94 +0.17 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.42 +0.15 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.94 +0.17 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.44 +0.17 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.22 +0.03 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.32 +0.04 21 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.45 +0.06 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.62 +0.09 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.82 +0.12 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.01 +0.12 22 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.22 +0.13 21 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.45 +0.16 19 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.69 +0.17 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.94 +0.17 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.42 +0.14 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.94 +0.16 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.44 +0.16 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.02 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.03 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 +0.06 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.36 +0.07 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.49 +0.09 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 +0.10 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 +0.12 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 +0.12 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 +0.15 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.46 +0.15 20 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.69 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.94 +0.17 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.45 +0.17 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.94 +0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 +0.16 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 +0.04 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 +0.05 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 +0.07 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 +0.06 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.93 +0.09 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 +0.13 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.34 +0.11 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.56 +0.13 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 +0.15 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 +0.15 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 +0.16 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.98 +0.16 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 +0.17 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 +0.05 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.58 +0.06 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.71 +0.07 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.87 +0.08 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.00 +0.06 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.21 +0.14 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.40 +0.11 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.61 +0.13 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.83 +0.14 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.05 +0.15 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.53 +0.17 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.99 +0.16 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.47 +0.17 29 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$ 5.51
28MAY26 3.90 C 0.00 0.00 0.00 1.64 +0.07 113 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.54 +0.07 106 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.44 +0.07 99 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.34 +0.07 92 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.24 +0.07 86 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.14 +0.07 79 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.03 +0.06 65 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.93 +0.05 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.83 +0.06 54 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.74 +0.08 54 0 81 0
28MAY26 4.90 C 0.00 0.00 0.00 0.63 +0.06 42 0 525 0
28MAY26 5.00 C 0.55 0.55 0.55 0.53 +0.08 36 5 3,330 -5
28MAY26 5.25 C 0.31 0.31 0.29 0.28 +0.04 22 2,030 1,157 -1,372
28MAY26 5.50 C 0.13 0.14 0.10 0.10 0.00 21 39 1,874 +24
28MAY26 5.75 C 0.05 0.05 0.04 0.03 0.00 24 13 473 +3
28MAY26 6.00 C 0.01 0.01 0.01 0.01 0.00 29 50 307 +50
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 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 1.64 +0.07 75 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.54 +0.06 70 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.44 +0.07 66 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.34 +0.06 62 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.24 +0.07 57 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.14 +0.07 53 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 1.03 +0.05 44 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.93 +0.05 41 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 +0.05 37 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 +0.06 37 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.63 +0.05 29 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.54 +0.06 29 0 1,760 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 +0.04 23 0 942 0
29JUN26 5.50 C 0.18 0.18 0.18 0.16 +0.03 23 42 750 0
29JUN26 5.75 C 0.09 0.11 0.08 0.08 +0.02 25 185 1,609 +105
29JUN26 6.00 C 0.05 0.05 0.05 0.03 0.00 24 10 762 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 343 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.64 +0.07 61 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.54 +0.06 57 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.44 +0.07 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.34 +0.06 50 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.24 +0.07 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.14 +0.07 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.03 +0.05 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.93 +0.05 34 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.83 +0.05 31 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.74 +0.06 30 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.63 +0.04 24 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.54 +0.05 24 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.34 +0.03 22 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.21 +0.03 23 0 85 0
30JUL26 5.75 C 0.13 0.13 0.13 0.12 +0.02 23 4 65 +4
30JUL26 6.00 C 0.09 0.09 0.09 0.06 +0.01 23 9 611 +9
30JUL26 6.25 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.34 +0.06 43 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.24 +0.05 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.14 +0.05 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.93 +0.04 29 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.83 +0.04 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.64 +0.03 23 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.56 +0.05 24 0 68 0
28AUG26 5.25 C 0.00 0.00 0.00 0.39 +0.04 24 0 160 0
28AUG26 5.50 C 0.00 0.00 0.00 0.26 +0.03 24 0 30 0
28AUG26 5.75 C 0.00 0.00 0.00 0.17 +0.02 24 0 163 0
28AUG26 6.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 475 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 +0.01 25 0 330 0
28AUG26 6.50 C 0.05 0.05 0.05 0.04 +0.01 25 30 30 +30
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.64 +0.05 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.54 +0.05 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.44 +0.05 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.34 +0.05 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 +0.05 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.14 +0.05 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.05 +0.06 32 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 +0.05 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 +0.04 23 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 +0.04 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 +0.04 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 +0.05 24 0 2,349 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.05 25 0 1,023 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 +0.03 25 0 2,544 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 +0.03 26 0 885 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 +0.03 26 0 812 0
29SEP26 6.25 C 0.10 0.10 0.10 0.10 +0.02 25 1 70 +1
29SEP26 6.50 C 0.00 0.00 0.00 0.06 0.00 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.64 +0.05 34 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.54 +0.05 32 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.44 +0.05 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.34 +0.05 28 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.24 +0.05 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 +0.05 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 +0.06 23 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 +0.05 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 +0.05 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 +0.05 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 +0.05 23 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 +0.05 22 0 2,375 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 +0.04 23 0 1,305 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 +0.04 23 17 323 -14
30DEC26 5.75 C 0.28 0.28 0.28 0.31 +0.04 24 5 753 -5
30DEC26 6.00 C 0.00 0.00 0.00 0.23 +0.03 24 12 164 +12
30DEC26 6.25 C 0.16 0.16 0.16 0.17 +0.02 24 7 12 +7
30DEC26 6.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.64 +0.05 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.54 +0.05 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.44 +0.05 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.34 +0.05 21 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.24 +0.05 19 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 +0.05 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 +0.05 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.01 +0.05 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 +0.05 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.87 +0.05 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.81 +0.05 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 +0.05 22 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 +0.05 23 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 +0.04 23 0 401 0
30MAR27 5.75 C 0.00 0.00 0.00 0.39 +0.04 23 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 +0.03 23 0 15 0
30MAR27 6.25 C 0.24 0.24 0.24 0.23 +0.02 23 2 29 +2
30MAR27 6.50 C 0.16 0.18 0.16 0.18 +0.02 23 11 19 +11
30MAR27 6.75 C 0.00 0.00 0.00 0.14 +0.01 24 0 2 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
TOTAL CALL 2,472 32,377 -1,138
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 797 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 895 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,064 0
28MAY26 5.25 P 0.02 0.02 0.02 0.02 -0.01 24 170 1,050 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 332 0
28MAY26 5.75 P 0.25 0.25 0.25 0.27 -0.05 26 1 1 +1
28MAY26 6.00 P 0.00 0.00 0.00 0.51 -0.04 36 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.74 -0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 330 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,169 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 1,334 0
29JUN26 5.00 P 0.03 0.03 0.03 0.04 0.00 24 45 2,469 -30
29JUN26 5.25 P 0.12 0.12 0.12 0.10 -0.02 23 5 514 +5
29JUN26 5.50 P 0.25 0.25 0.25 0.23 -0.03 24 1 702 +1
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.04 26 0 1,086 0
29JUN26 6.00 P 0.58 0.59 0.58 0.62 -0.03 27 110 430 +110
29JUN26 6.25 P 0.00 0.00 0.00 0.84 -0.07 25 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.06 -0.07 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 -0.08 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.84 -0.03 44 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 -0.04 35 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.33 -0.04 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 -0.08 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.79 -0.09 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.29 -0.08 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30JUL26 4.60 P 0.02 0.02 0.02 0.01 -0.01 22 2 82 0
30JUL26 4.70 P 0.02 0.02 0.02 0.02 -0.01 22 2 364 -2
30JUL26 4.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.05 0.00 23 0 498 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 428 0
30JUL26 5.25 P 0.00 0.00 0.00 0.14 -0.03 22 0 228 0
30JUL26 5.50 P 0.00 0.00 0.00 0.26 -0.03 22 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.43 -0.04 23 0 60 0
30JUL26 6.00 P 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.86 -0.05 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.34 -0.04 29 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.84 -0.05 36 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.08 -0.06 29 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.33 -0.06 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 0.00 26 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.05 0.00 25 0 50 0
28AUG26 4.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 35 0
28AUG26 4.90 P 0.00 0.00 0.00 0.08 -0.01 24 0 27 0
28AUG26 5.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 292 0
28AUG26 5.25 P 0.00 0.00 0.00 0.20 -0.03 25 0 33 0
28AUG26 5.50 P 0.00 0.00 0.00 0.33 -0.03 25 0 68 0
28AUG26 5.75 P 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.68 -0.05 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.90 -0.04 28 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.13 -0.04 30 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.38 -0.03 35 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.62 -0.03 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.86 -0.03 38 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.10 -0.04 39 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.34 -0.07 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 25 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 25 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 25 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 25 0 3,769 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 26 0 306 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 26 0 203 0
29SEP26 5.00 P 0.13 0.13 0.13 0.16 -0.01 26 2 2,360 0
29SEP26 5.25 P 0.24 0.24 0.24 0.26 -0.01 27 50 950 +50
29SEP26 5.50 P 0.40 0.42 0.40 0.39 -0.02 27 43 336 +15
29SEP26 5.75 P 0.00 0.00 0.00 0.54 -0.03 27 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.73 -0.03 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 -0.04 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.15 -0.05 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.39 -0.05 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 -0.05 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 -0.06 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.14 -0.06 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 -0.06 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 -0.05 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.90 -0.05 53 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 0.00 25 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 25 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 25 0 95 0
30DEC26 4.40 P 0.06 0.06 0.06 0.06 0.00 24 4 73 -4
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 25 0 142 0
30DEC26 4.70 P 0.13 0.13 0.13 0.12 0.00 24 2 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 25 0 142 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.01 25 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.02 24 0 1,536 0
30DEC26 5.50 P 0.46 0.46 0.46 0.44 -0.02 25 1 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 -0.03 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 -0.03 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 -0.05 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.40 -0.06 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 -0.06 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 -0.06 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.14 -0.06 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.40 -0.06 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.66 -0.05 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.91 -0.05 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 0.00 24 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 0.00 24 0 40 0
30MAR27 4.20 P 0.06 0.06 0.06 0.06 0.00 24 4 225 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 -0.01 23 0 1,030 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 0.00 24 0 11 0
30MAR27 4.50 P 0.11 0.11 0.11 0.11 0.00 24 4 12 -4
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 0.00 24 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 -0.01 24 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 -0.01 24 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.01 24 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 -0.02 25 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.82 -0.03 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.00 -0.04 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.21 -0.04 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.43 -0.04 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 -0.05 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.90 -0.05 30 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.15 -0.06 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.40 -0.06 34 0 0 0
TOTAL PUT 446 34,220 +142
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$ 26.94
28MAY26 17.50 C 0.00 0.00 0.00 9.46 -0.33 125 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.94 -0.35 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.47 -0.32 118 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.01 -0.28 126 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.46 -0.33 98 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.96 -0.33 91 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.01 -0.28 96 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 4.97 -0.32 71 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 3.95 -0.34 45 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 2.95 -0.34 34 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 1.96 -0.37 30 0 971 0
28MAY26 26.00 C 0.00 0.00 0.00 1.13 -0.29 34 0 361 0
28MAY26 27.00 C 0.67 0.67 0.67 0.56 -0.23 35 1 390 +1
28MAY26 28.00 C 0.41 0.50 0.30 0.26 -0.15 37 29 424 +5
28MAY26 29.00 C 0.25 0.25 0.16 0.10 -0.08 36 262 976 -93
28MAY26 30.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 435 0
28MAY26 31.00 C 0.10 0.10 0.10 0.01 -0.02 36 113 346 +49
28MAY26 32.00 C 0.06 0.06 0.06 0.01 0.00 42 2 619 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 11.94 -0.35 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.47 -0.32 106 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.98 -0.31 103 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.50 -0.29 102 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.02 -0.27 100 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.46 -0.33 83 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.95 -0.34 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.47 -0.32 76 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.01 -0.28 79 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.46 -0.33 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.96 -0.33 61 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.01 -0.28 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.02 -0.27 52 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 3.96 -0.34 37 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.06 -0.31 37 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 2.30 -0.27 37 0 195 0
29JUN26 26.00 C 0.00 0.00 0.00 1.71 -0.19 38 0 235 0
29JUN26 27.00 C 0.00 0.00 0.00 1.20 -0.17 37 0 304 0
29JUN26 28.00 C 0.00 0.00 0.00 0.85 -0.13 37 0 362 0
29JUN26 29.00 C 0.70 0.80 0.70 0.59 -0.10 38 7 1,261 +2
29JUN26 30.00 C 0.55 0.55 0.46 0.38 -0.08 38 38 305 +25
29JUN26 31.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 2,349 0
29JUN26 32.00 C 0.26 0.27 0.26 0.15 -0.04 38 17 583 +2
29JUN26 33.00 C 0.23 0.23 0.19 0.09 -0.03 38 35 444 +35
29JUN26 34.00 C 0.18 0.18 0.18 0.06 -0.01 39 2 168 -2
29JUN26 35.00 C 0.15 0.15 0.15 0.03 -0.01 37 30 144 +6
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 171 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 112 0
29JUN26 39.00 C 0.08 0.08 0.08 0.01 0.00 43 2 21 -2
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.46 -0.33 65 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.96 -0.33 62 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.47 -0.32 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.01 -0.28 61 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.47 -0.32 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.96 -0.33 48 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.01 -0.29 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.02 -0.29 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.16 -0.27 40 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.35 -0.28 37 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.71 -0.24 38 0 45 0
30JUL26 26.00 C 2.26 2.26 2.26 2.16 -0.19 38 15 37 -15
30JUL26 27.00 C 1.71 1.78 1.71 1.69 -0.16 38 29 60 -5
30JUL26 28.00 C 1.38 1.38 1.38 1.31 -0.15 38 15 91 +15
30JUL26 29.00 C 0.00 0.00 0.00 0.99 -0.15 38 0 80 0
30JUL26 30.00 C 0.93 0.93 0.82 0.74 -0.11 38 19 48 -14
30JUL26 31.00 C 0.00 0.00 0.00 0.54 -0.09 38 0 78 0
30JUL26 32.00 C 0.56 0.56 0.53 0.39 -0.07 38 3 31 -2
30JUL26 33.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 16 0
30JUL26 34.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30JUL26 37.00 C 0.21 0.21 0.21 0.07 -0.01 38 2 20 0
28AUG26 19.00 C 0.00 0.00 0.00 8.01 -0.28 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.47 -0.32 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.96 -0.35 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.04 -0.26 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.20 -0.22 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.42 -0.22 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.69 -0.27 38 0 0 0
28AUG26 25.00 C 3.09 3.09 3.09 3.09 -0.24 39 15 15 +15
28AUG26 26.00 C 0.00 0.00 0.00 2.56 -0.20 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.10 -0.17 39 0 33 0
28AUG26 28.00 C 1.78 1.78 1.77 1.72 -0.15 39 30 30 +24
28AUG26 29.00 C 0.00 0.00 0.00 1.38 -0.15 39 0 0 0
28AUG26 30.00 C 1.13 1.13 1.13 1.08 -0.15 39 1 16 +1
28AUG26 31.00 C 0.00 0.00 0.00 0.86 -0.12 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.67 -0.09 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.51 -0.08 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.39 -0.07 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.30 -0.06 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.23 -0.04 39 0 4 0
28AUG26 37.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 9.46 -0.33 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.01 -0.28 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.47 -0.32 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.01 -0.28 45 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.53 -0.26 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.06 -0.25 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.25 -0.20 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.44 -0.21 40 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.71 -0.19 40 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.97 -0.25 38 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.38 -0.27 38 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 2.86 -0.25 38 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.41 -0.16 38 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.99 -0.14 38 0 411 0
29SEP26 29.00 C 0.00 0.00 0.00 1.69 -0.10 39 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 1.39 -0.12 39 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 1.14 -0.14 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.91 -0.15 39 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.74 -0.12 39 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.60 -0.09 39 0 67 0
29SEP26 35.00 C 0.00 0.00 0.00 0.47 -0.09 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 -0.07 39 0 25 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 -0.06 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 -0.05 38 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.48 -0.37 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.08 -0.21 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.62 -0.22 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.19 -0.28 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.76 -0.25 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.38 -0.24 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.61 -0.21 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.89 -0.20 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.22 -0.23 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.62 -0.24 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.08 -0.22 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.58 -0.24 37 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 3.15 -0.21 38 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.75 -0.21 38 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.41 -0.18 38 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.12 -0.14 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.89 -0.09 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.66 -0.10 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.45 -0.08 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.23 -0.14 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.07 -0.12 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.91 -0.12 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.79 -0.09 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.68 -0.08 39 0 3 0
30DEC26 39.00 C 0.78 0.78 0.78 0.58 -0.07 39 1 53 +1
30MAR27 17.50 C 0.00 0.00 0.00 9.75 -0.24 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.32 -0.22 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.91 -0.23 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.54 -0.22 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.12 -0.26 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.76 -0.22 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.05 -0.21 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.38 -0.23 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.77 -0.18 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.19 -0.24 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.68 -0.17 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.20 -0.16 37 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.75 -0.14 37 0 13 0
30MAR27 28.00 C 0.00 0.00 0.00 3.35 -0.15 37 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.01 -0.16 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.74 -0.16 38 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.46 -0.16 38 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.23 -0.13 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 -0.10 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.78 -0.09 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.58 -0.08 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.40 -0.06 39 0 0 0
30MAR27 37.00 C 1.45 1.45 1.45 1.24 -0.07 39 1 15 0
TOTAL CALL 669 17,500 +48
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 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 52 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 0.00 37 0 243 0
28MAY26 24.00 P 0.08 0.09 0.08 0.07 0.00 36 44 405 -44
28MAY26 25.00 P 0.17 0.21 0.17 0.22 +0.02 36 13 408 +4
28MAY26 26.00 P 0.42 0.56 0.42 0.51 +0.05 35 6 422 0
28MAY26 27.00 P 1.00 1.01 1.00 1.01 +0.09 34 12 712 +11
28MAY26 28.00 P 1.68 1.68 1.68 1.76 +0.17 37 50 683 +50
28MAY26 29.00 P 2.50 2.50 2.50 2.59 +0.18 34 120 126 -104
28MAY26 30.00 P 0.00 0.00 0.00 3.54 +0.30 35 0 92 0
28MAY26 31.00 P 0.00 0.00 0.00 4.51 +0.31 0 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.49 +0.22 0 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.48 +0.23 0 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.48 +0.24 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.48 +0.24 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.48 +0.21 0 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 10.45 +0.21 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.43 +0.18 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.45 +0.20 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 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 40 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 243 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 326 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 +0.04 38 0 510 0
29JUN26 24.00 P 0.00 0.00 0.00 0.43 +0.04 37 0 570 0
29JUN26 25.00 P 0.69 0.74 0.69 0.74 +0.08 37 36 289 +1
29JUN26 26.00 P 0.98 0.98 0.98 1.14 +0.11 37 4 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.68 +0.16 38 0 412 0
29JUN26 28.00 P 2.18 2.25 2.18 2.29 +0.18 37 16 403 +1
29JUN26 29.00 P 0.00 0.00 0.00 3.07 +0.24 39 0 3,363 0
29JUN26 30.00 P 3.61 3.80 3.61 3.71 +0.15 32 160 182 -87
29JUN26 31.00 P 0.00 0.00 0.00 4.71 +0.30 38 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.70 +0.26 43 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.63 +0.27 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.59 +0.27 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.56 +0.29 45 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.54 +0.27 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.53 +0.22 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.57 +0.25 57 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.47 +0.18 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.56 +0.33 62 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.57 +0.35 66 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 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 25 0
30JUL26 23.00 P 0.00 0.00 0.00 0.49 +0.04 38 0 140 0
30JUL26 24.00 P 0.00 0.00 0.00 0.74 +0.05 37 0 60 0
30JUL26 25.00 P 0.98 0.98 0.98 1.08 +0.06 37 2 18 +2
30JUL26 26.00 P 0.00 0.00 0.00 1.49 +0.07 36 0 39 0
30JUL26 27.00 P 0.00 0.00 0.00 2.04 +0.11 37 0 28 0
30JUL26 28.00 P 2.67 2.67 2.67 2.68 +0.16 38 15 118 +15
30JUL26 29.00 P 0.00 0.00 0.00 3.40 +0.21 38 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 4.18 +0.32 39 0 40 0
30JUL26 31.00 P 4.90 4.90 4.90 5.07 +0.40 42 40 59 -40
30JUL26 32.00 P 5.81 5.81 5.71 5.84 +0.33 39 50 57 -30
30JUL26 33.00 P 0.00 0.00 0.00 6.79 +0.31 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.71 +0.29 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.63 +0.31 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.60 +0.33 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.53 +0.22 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 4 0
28AUG26 21.00 P 0.33 0.33 0.33 0.32 +0.02 39 20 20 +20
28AUG26 22.00 P 0.00 0.00 0.00 0.49 +0.02 38 0 8 0
28AUG26 23.00 P 0.71 0.71 0.71 0.71 +0.01 38 4 5 +4
28AUG26 24.00 P 0.00 0.00 0.00 1.01 +0.03 38 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.40 +0.06 38 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 1.85 +0.09 38 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 2.39 +0.12 38 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 3.01 +0.15 38 0 7 0
28AUG26 29.00 P 0.00 0.00 0.00 3.79 +0.27 41 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 4.42 +0.16 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.24 +0.19 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.06 +0.20 40 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.92 +0.20 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.82 +0.21 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.74 +0.24 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.62 +0.24 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.57 +0.20 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 39 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 0.00 38 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 0.00 38 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.01 39 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.47 +0.03 39 0 59 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 +0.02 38 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 +0.03 38 0 68 0
29SEP26 24.00 P 1.24 1.24 1.24 1.26 +0.03 38 15 1,399 0
29SEP26 25.00 P 1.67 1.67 1.67 1.65 +0.06 38 15 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.13 +0.06 38 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.67 +0.07 38 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.32 +0.12 39 0 388 0
29SEP26 29.00 P 0.00 0.00 0.00 4.03 +0.22 40 0 134 0
29SEP26 30.00 P 0.00 0.00 0.00 4.71 +0.17 39 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.47 +0.20 40 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.30 +0.20 40 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.13 +0.20 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.00 +0.23 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.88 +0.22 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.78 +0.23 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.70 +0.24 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.63 +0.27 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.55 +0.24 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.56 +0.27 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.57 +0.31 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 +0.01 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 +0.02 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.48 +0.03 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.02 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.67 +0.03 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.91 +0.04 39 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 +0.05 39 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.55 +0.07 39 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.96 +0.09 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.40 +0.09 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.91 +0.10 40 0 48 0
30DEC26 27.00 P 3.30 3.50 3.30 3.48 +0.13 40 60 48 +24
30DEC26 28.00 P 0.00 0.00 0.00 4.08 +0.14 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.74 +0.17 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.42 +0.16 41 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.17 +0.19 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.93 +0.20 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.75 +0.22 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.57 +0.22 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.45 +0.25 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.32 +0.25 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.21 +0.24 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.11 +0.23 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.02 +0.25 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.05 39 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 +0.05 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 +0.06 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 +0.07 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.84 +0.07 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.96 +0.08 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.25 +0.09 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.58 +0.10 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.94 +0.10 39 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.35 +0.09 39 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.84 +0.14 39 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 3.36 +0.15 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 3.93 +0.17 39 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.53 +0.20 39 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.20 +0.22 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.88 +0.22 40 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.60 +0.25 40 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.35 +0.25 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.12 +0.26 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.94 +0.27 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.76 +0.27 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.58 +0.25 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.48 +0.27 42 0 0 0
TOTAL PUT 682 16,942 -173
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 74 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.55 0.00 66 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.30 0.00 59 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.05 0.00 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 0.00 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 0.00 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.30 0.00 31 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.05 0.00 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.80 0.00 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.55 0.00 13 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 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 146 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 140 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 135 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 129 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 124 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 119 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 113 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 108 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 102 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 95 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 86 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 4.30 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 0.00 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 0.00 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.31 0.00 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 0.00 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 0.00 30 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 1.56 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.32 0.00 22 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 0.85 -0.01 20 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 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 0.00 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 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
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 0.00 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 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.42 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.22 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.85 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.45 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 0.00 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 22 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 28 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 22 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 0.00 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 0.00 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 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 0.00 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 22 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 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.27 0.00 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 1.66 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.48 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.16 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.88 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 -0.01 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 86 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 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 12 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 0.00 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.22 0.00 10 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 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 52 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 39 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 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.01 21 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 28 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 0.07 -0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 0.00 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 0.74 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.10 -0.01 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 22 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 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 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 0.20 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 0.00 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 0.35 -0.01 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 1.27 -0.01 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$ 2.70
28MAY26 1.90 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.50 -0.05 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.40 -0.05 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.31 -0.05 42 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.04 -0.02 36 0 50 0
28MAY26 2.90 C 0.00 0.00 0.00 0.02 -0.01 38 0 50 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 80 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 116 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 131 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 145 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.75 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.71 -0.06 43 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.61 -0.06 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.51 -0.06 30 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.42 -0.05 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.34 -0.04 36 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.26 -0.04 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.14 -0.02 35 0 40 0
29JUN26 2.80 C 0.11 0.11 0.10 0.10 -0.02 36 12 36 +6
29JUN26 2.90 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN26 3.00 C 0.04 0.04 0.04 0.04 -0.01 34 5 95 +5
29JUN26 3.10 C 0.03 0.03 0.03 0.03 -0.01 37 4 49 0
29JUN26 3.20 C 0.02 0.02 0.02 0.01 -0.01 31 1 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30JUL26 1.90 C 0.00 0.00 0.00 0.82 -0.05 46 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.63 -0.05 41 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.54 -0.04 40 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.45 -0.04 37 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.37 -0.04 36 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.23 -0.04 34 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 5 0
30JUL26 3.10 C 0.00 0.00 0.00 0.06 -0.01 36 0 4 0
30JUL26 3.20 C 0.00 0.00 0.00 0.04 -0.01 35 0 51 0
30JUL26 3.30 C 0.00 0.00 0.00 0.03 -0.01 36 0 45 0
30JUL26 3.40 C 0.02 0.02 0.02 0.02 -0.01 36 11 56 +11
30JUL26 3.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.83 -0.05 44 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.78 -0.05 41 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.74 -0.04 43 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.65 -0.04 42 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.56 -0.04 39 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.48 -0.04 39 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.33 -0.04 36 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.18 -0.02 36 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.09 -0.01 37 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.05 -0.01 36 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 -0.01 36 0 3 0
28AUG26 3.70 C 0.02 0.02 0.02 0.01 -0.01 33 10 23 +10
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.84 -0.04 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.79 -0.05 39 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.57 -0.05 36 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.36 -0.03 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.30 -0.03 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 -0.03 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 61 0
29SEP26 3.10 C 0.00 0.00 0.00 0.11 -0.01 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.01 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 0.00 37 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 0.00 37 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 0.00 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.50 C 0.01 0.01 0.01 0.01 0.00 42 20 16 +5
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 1.90 C 0.00 0.00 0.00 0.87 -0.04 38 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.82 -0.05 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.78 -0.05 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.70 -0.05 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.56 -0.04 37 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 -0.04 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 -0.04 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.29 -0.02 36 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 16 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 -0.01 36 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 34 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 1.90 C 0.00 0.00 0.00 0.90 -0.05 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.86 -0.04 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.82 -0.04 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.75 -0.04 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.68 -0.04 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 -0.03 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.40 -0.04 37 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.25 -0.03 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.20 -0.02 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 -0.02 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
TOTAL CALL 63 2,729 +37
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 109 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 82 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 +0.01 39 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.07 +0.02 33 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.13 +0.02 32 0 74 0
28MAY26 2.90 P 0.00 0.00 0.00 0.21 +0.03 32 0 140 0
28MAY26 3.00 P 0.00 0.00 0.00 0.31 +0.05 42 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.41 +0.05 52 0 22 0
28MAY26 3.20 P 0.00 0.00 0.00 0.51 +0.05 60 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.61 +0.05 68 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.71 +0.05 76 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.81 +0.05 83 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.91 +0.05 90 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.01 +0.05 97 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.11 +0.05 103 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.21 +0.05 109 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.31 +0.05 115 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.41 +0.05 121 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.51 +0.05 126 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.61 +0.05 132 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.71 +0.05 137 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.81 +0.05 142 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.91 +0.05 146 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 2.01 +0.05 151 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 +0.01 33 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 +0.01 32 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.19 +0.03 35 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.26 +0.03 36 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.34 +0.04 37 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.42 +0.04 35 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.51 +0.05 35 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.61 +0.05 40 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.71 +0.05 44 0 3 0
29JUN26 3.50 P 0.00 0.00 0.00 0.81 +0.05 49 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.91 +0.05 53 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.01 +0.05 56 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.11 +0.05 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.21 +0.05 64 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.31 +0.05 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.41 +0.05 70 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.51 +0.05 74 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.61 +0.05 77 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.71 +0.05 80 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.81 +0.05 83 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.91 +0.05 85 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.01 +0.05 88 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.11 +0.05 91 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.21 +0.05 94 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.31 +0.05 96 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.56 +0.05 102 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 87 0
30JUL26 2.60 P 0.00 0.00 0.00 0.11 0.00 33 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.22 +0.02 34 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.29 +0.03 35 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.36 +0.03 34 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.53 +0.04 36 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.62 +0.05 37 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.71 +0.05 36 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.81 +0.04 39 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.91 +0.05 42 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.01 +0.05 45 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.11 +0.05 48 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.21 +0.05 51 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.31 +0.05 54 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.41 +0.05 57 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 +0.01 35 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.19 +0.01 34 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.39 +0.03 36 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.46 +0.03 34 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.55 +0.04 36 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.63 +0.03 35 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.72 +0.04 36 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.81 +0.04 35 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.91 +0.05 38 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.01 +0.05 40 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.11 +0.05 43 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.21 +0.05 45 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 +0.02 36 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 +0.01 34 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 +0.02 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 +0.03 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.35 +0.04 36 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.42 +0.03 37 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.49 +0.04 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.57 +0.03 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.65 +0.04 36 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.74 +0.05 37 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.83 +0.04 38 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 0.92 +0.04 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.01 +0.04 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.11 +0.05 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.21 +0.05 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.31 +0.05 43 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.41 +0.05 45 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.51 +0.05 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.61 +0.05 49 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.71 +0.05 51 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.81 +0.05 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.91 +0.05 55 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.01 +0.05 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.11 +0.05 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.21 +0.05 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.31 +0.05 61 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.56 +0.05 65 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.23 +0.02 35 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.28 +0.01 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.34 +0.03 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.41 +0.04 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.47 +0.03 36 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.54 +0.01 36 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.62 +0.03 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.70 +0.03 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.78 +0.03 37 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.87 +0.04 38 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.96 +0.05 39 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.04 +0.04 37 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.13 +0.05 37 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.23 +0.05 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.32 +0.04 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.41 +0.04 38 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.51 +0.05 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.61 +0.05 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.71 +0.05 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.81 +0.05 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.91 +0.05 45 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 2.01 +0.05 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.11 +0.05 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.21 +0.05 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.31 +0.05 51 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.56 +0.05 54 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.19 -0.01 35 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.23 0.00 35 0 12 0
30MAR27 2.60 P 0.00 0.00 0.00 0.28 -0.01 35 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.34 +0.02 36 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.40 +0.02 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.45 +0.02 36 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.52 +0.02 36 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.59 +0.03 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.67 +0.04 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.74 +0.03 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.82 +0.03 37 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.90 +0.03 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.99 +0.04 38 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.07 +0.04 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.16 +0.04 38 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.25 +0.04 38 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.34 +0.04 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.44 +0.04 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.53 +0.04 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.62 +0.04 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.72 +0.04 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.82 +0.05 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.91 +0.04 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.01 +0.04 42 0 0 0
TOTAL PUT 0 3,239 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 21.26
28MAY26 10.50 C 0.00 0.00 0.00 10.77 -0.12 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 10.27 -0.12 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 9.79 -0.10 140 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 9.26 -0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 8.76 -0.13 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 8.27 -0.12 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 7.76 -0.13 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 7.27 -0.12 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.76 -0.14 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.30 -0.10 88 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 5.77 -0.13 0 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 5.28 -0.12 58 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 4.76 -0.14 0 0 160 0
28MAY26 17.00 C 0.00 0.00 0.00 4.29 -0.11 54 0 138 0
28MAY26 17.50 C 0.00 0.00 0.00 3.82 -0.09 59 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 3.34 -0.08 56 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 2.81 -0.13 42 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 2.35 -0.12 43 0 216 0
28MAY26 19.50 C 1.71 1.71 1.71 1.87 -0.16 38 5 612 +5
28MAY26 20.00 C 1.35 1.56 1.32 1.50 -0.12 41 38 294 0
28MAY26 21.00 C 1.00 1.00 0.73 0.84 -0.10 41 42 668 +2
28MAY26 22.00 C 0.47 0.47 0.39 0.43 -0.06 43 99 369 +46
28MAY26 23.00 C 0.30 0.30 0.19 0.18 -0.06 43 71 439 -22
28MAY26 24.00 C 0.12 0.12 0.11 0.07 -0.03 43 57 515 -12
28MAY26 25.00 C 0.06 0.06 0.05 0.02 -0.02 42 27 502 +3
28MAY26 26.00 C 0.03 0.03 0.03 0.01 -0.01 46 3 258 +3
28MAY26 27.00 C 0.02 0.02 0.02 0.01 0.00 53 2 300 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 187 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 37 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 73 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 10.78 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.33 -0.06 110 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.83 -0.07 104 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 9.30 -0.09 84 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.79 -0.12 68 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.34 -0.07 87 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 7.84 -0.07 81 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.31 -0.08 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.85 -0.06 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.30 -0.11 51 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.79 -0.11 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 5.34 -0.08 54 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 4.88 -0.03 55 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 4.36 -0.07 47 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 3.92 -0.12 49 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 3.40 -0.14 41 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 2.95 -0.13 40 0 188 0
29JUN26 19.00 C 0.00 0.00 0.00 2.57 -0.09 42 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 2.15 -0.13 40 0 1,900 0
29JUN26 20.00 C 1.65 1.76 1.65 1.82 -0.08 41 7 861 +2
29JUN26 21.00 C 1.15 1.28 1.15 1.26 -0.08 42 3 205 -1
29JUN26 22.00 C 0.78 0.87 0.78 0.86 -0.06 43 28 268 +5
29JUN26 23.00 C 0.62 0.62 0.62 0.55 -0.05 43 1 315 0
29JUN26 24.00 C 0.43 0.44 0.37 0.33 -0.05 42 28 342 0
29JUN26 25.00 C 0.30 0.31 0.26 0.20 -0.03 42 80 907 +47
29JUN26 26.00 C 0.23 0.23 0.19 0.11 -0.02 42 46 530 +43
29JUN26 27.00 C 0.14 0.14 0.14 0.07 -0.01 43 1 228 +1
29JUN26 28.00 C 0.11 0.11 0.11 0.04 -0.01 43 16 405 +15
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 327 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 34.00 C 0.03 0.03 0.03 0.01 0.00 55 2 74 -2
30JUL26 16.00 C 0.00 0.00 0.00 5.39 -0.03 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.88 -0.09 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.39 -0.10 43 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.94 -0.10 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.51 -0.12 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.11 -0.09 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.75 -0.12 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.41 -0.12 42 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 2.07 -0.11 41 0 16 0
30JUL26 21.00 C 1.46 1.46 1.46 1.57 -0.09 42 1 3 +1
30JUL26 22.00 C 1.13 1.13 1.13 1.19 -0.07 43 1 46 0
30JUL26 23.00 C 0.00 0.00 0.00 0.87 -0.08 43 0 91 0
30JUL26 24.00 C 0.00 0.00 0.00 0.62 -0.07 42 0 106 0
30JUL26 25.00 C 0.52 0.54 0.52 0.44 -0.05 42 7 111 +7
30JUL26 26.00 C 0.00 0.00 0.00 0.30 -0.04 42 0 133 0
30JUL26 27.00 C 0.36 0.36 0.36 0.21 -0.03 42 15 49 +15
30JUL26 28.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 74 0
30JUL26 29.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 82 0
30JUL26 30.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 48 0
30JUL26 32.00 C 0.11 0.11 0.11 0.03 -0.01 43 11 29 +5
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 85 0
28AUG26 16.00 C 0.00 0.00 0.00 5.39 - 46 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 4.88 -0.12 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.45 -0.11 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.05 -0.10 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.65 -0.11 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.29 -0.08 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.95 -0.13 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.65 -0.08 42 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 2.34 -0.14 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.87 -0.06 42 0 0 0
28AUG26 22.00 C 1.44 1.44 1.44 1.48 -0.07 43 3 42 +1
28AUG26 23.00 C 0.00 0.00 0.00 1.16 -0.07 43 2 11 +2
28AUG26 24.00 C 0.00 0.00 0.00 0.88 -0.08 43 0 5 0
28AUG26 25.00 C 0.81 0.81 0.75 0.66 -0.08 42 16 7 +7
28AUG26 26.00 C 0.00 0.00 0.00 0.50 -0.06 43 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.37 -0.05 42 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 2 0
28AUG26 29.00 C 0.34 0.34 0.34 0.20 -0.03 42 8 42 +8
28AUG26 30.00 C 0.29 0.29 0.29 0.14 -0.03 42 15 17 +15
28AUG26 31.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 10.78 -0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.33 -0.07 74 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.83 -0.07 70 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.30 -0.09 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 8.79 -0.12 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.34 -0.07 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.84 -0.07 54 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.31 -0.08 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.85 -0.06 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.32 -0.09 41 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 5.84 -0.09 40 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 5.39 -0.10 41 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 4.97 -0.10 41 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 4.57 -0.10 42 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 4.20 -0.09 42 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 3.84 -0.08 42 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 3.48 -0.09 42 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 3.26 -0.12 44 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 2.85 -0.10 41 0 201 0
29SEP26 20.00 C 2.50 2.60 2.50 2.60 -0.08 41 2 112 0
29SEP26 21.00 C 0.00 0.00 0.00 2.12 -0.09 41 0 148 0
29SEP26 22.00 C 0.00 0.00 0.00 1.74 -0.08 42 0 78 0
29SEP26 23.00 C 1.46 1.46 1.46 1.41 -0.11 42 11 194 0
29SEP26 24.00 C 0.00 0.00 0.00 1.12 -0.11 42 0 881 0
29SEP26 25.00 C 0.00 0.00 0.00 0.89 -0.10 42 0 167 0
29SEP26 26.00 C 0.00 0.00 0.00 0.70 -0.08 42 0 122 0
29SEP26 27.00 C 0.00 0.00 0.00 0.54 -0.07 42 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.42 -0.07 42 0 122 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 -0.06 42 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 -0.05 42 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 64 0
29SEP26 32.00 C 0.29 0.29 0.29 0.14 -0.03 42 30 94 +30
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 10.78 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 10.33 -0.07 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 9.83 -0.07 55 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 9.30 -0.11 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.79 -0.12 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 8.34 -0.08 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.84 -0.09 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.36 -0.11 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.94 -0.11 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.53 -0.10 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 6.08 -0.18 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 5.70 -0.17 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 5.33 -0.16 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 5.05 -0.07 43 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 4.64 -0.13 41 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 4.32 -0.15 41 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.01 -0.14 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.72 -0.14 40 0 36 0
30DEC26 19.50 C 0.00 0.00 0.00 3.46 -0.08 41 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 3.22 -0.07 41 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 2.80 -0.06 42 0 46 0
30DEC26 22.00 C 2.46 2.46 2.46 2.41 -0.06 42 1 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.09 -0.06 42 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 1.79 -0.05 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.51 -0.07 42 0 81 0
30DEC26 26.00 C 0.00 0.00 0.00 1.28 -0.05 42 0 26 0
30DEC26 27.00 C 0.00 0.00 0.00 1.07 -0.05 42 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.91 -0.04 42 0 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.75 -0.05 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 -0.03 42 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.03 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 -0.02 42 0 2 0
30DEC26 33.00 C 0.55 0.55 0.55 0.37 -0.02 42 2 2 +2
30DEC26 34.00 C 0.00 0.00 0.00 0.31 -0.02 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 10.78 -0.12 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 10.33 -0.08 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 9.83 -0.08 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 9.32 -0.10 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 8.87 -0.12 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 8.44 -0.15 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.02 -0.14 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.63 -0.12 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.23 -0.09 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.88 -0.06 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 6.47 -0.14 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 6.11 -0.15 42 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 5.77 -0.14 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.44 -0.14 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 5.11 -0.14 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 4.81 -0.15 41 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 4.53 -0.13 41 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 4.26 -0.12 41 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.00 -0.11 41 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 3.76 -0.11 41 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 3.29 -0.07 41 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 2.95 -0.08 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.62 -0.07 42 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 2.31 -0.08 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.02 -0.08 42 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.76 -0.07 42 0 4 0
30MAR27 27.00 C 0.00 0.00 0.00 1.54 -0.07 42 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.34 -0.06 42 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.17 -0.05 42 0 0 0
30MAR27 30.00 C 1.15 1.15 1.15 1.02 -0.05 42 2 16 0
30MAR27 31.00 C 0.00 0.00 0.00 0.88 -0.04 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.77 -0.04 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.66 -0.05 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.58 -0.03 42 0 6 0
TOTAL CALL 683 24,438 +228
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 147 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 130 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 143 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 226 0
28MAY26 17.00 P 0.02 0.02 0.02 0.01 0.00 52 1 104 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 0.00 45 0 289 0
28MAY26 18.50 P 0.06 0.06 0.06 0.04 0.00 44 1 616 0
28MAY26 19.00 P 0.12 0.12 0.12 0.07 -0.01 43 5 230 +3
28MAY26 19.50 P 0.21 0.21 0.15 0.13 -0.01 42 42 396 -5
28MAY26 20.00 P 0.30 0.33 0.23 0.23 -0.01 42 164 411 -2
28MAY26 21.00 P 0.60 0.75 0.56 0.58 0.00 43 187 441 -19
28MAY26 22.00 P 1.30 1.36 1.10 1.17 +0.03 44 57 382 -44
28MAY26 23.00 P 1.88 1.88 1.88 1.95 +0.07 47 2 477 -1
28MAY26 24.00 P 2.94 2.94 2.94 2.87 +0.09 53 30 276 -11
28MAY26 25.00 P 0.00 0.00 0.00 3.75 0.00 43 0 292 0
28MAY26 26.00 P 0.00 0.00 0.00 4.74 +0.02 0 0 137 0
28MAY26 27.00 P 0.00 0.00 0.00 5.74 +0.03 0 0 62 0
28MAY26 28.00 P 0.00 0.00 0.00 6.74 +0.03 0 0 0 0
28MAY26 29.00 P 8.01 8.01 7.70 7.76 +0.08 79 58 20 +5
28MAY26 30.00 P 0.00 0.00 0.00 8.74 +0.01 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.74 +0.03 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.74 +0.02 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.74 +0.02 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.74 +0.03 0 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 0.00 0.00 0.00 0.01 0.00 48 0 526 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 0.00 44 0 442 0
29JUN26 15.50 P 0.08 0.08 0.08 0.03 0.00 43 2 339 0
29JUN26 16.00 P 0.09 0.09 0.09 0.05 0.00 43 1 3,275 -1
29JUN26 16.50 P 0.00 0.00 0.00 0.08 0.00 43 0 468 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 0.00 42 0 526 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 0.00 42 0 285 0
29JUN26 18.00 P 0.26 0.30 0.26 0.26 0.00 42 47 304 -13
29JUN26 18.50 P 0.35 0.43 0.35 0.36 0.00 42 15 198 -13
29JUN26 19.00 P 0.52 0.55 0.48 0.49 0.00 42 18 291 -10
29JUN26 19.50 P 0.61 0.75 0.61 0.65 0.00 42 39 268 0
29JUN26 20.00 P 0.95 0.95 0.76 0.85 -0.01 42 57 968 +5
29JUN26 21.00 P 1.50 1.50 1.50 1.35 +0.02 42 1 302 0
29JUN26 22.00 P 2.10 2.10 2.10 2.00 +0.04 44 1 388 0
29JUN26 23.00 P 2.87 2.87 2.68 2.75 +0.10 45 3 274 -3
29JUN26 24.00 P 0.00 0.00 0.00 3.59 +0.08 47 0 158 0
29JUN26 25.00 P 0.00 0.00 0.00 4.44 +0.05 47 0 154 0
29JUN26 26.00 P 0.00 0.00 0.00 5.37 +0.07 49 0 127 0
29JUN26 27.00 P 0.00 0.00 0.00 6.31 +0.10 50 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 7.29 +0.08 53 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 8.23 +0.09 50 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.23 +0.18 55 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.21 +0.09 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.18 +0.05 49 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.17 +0.06 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.20 +0.14 65 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 0.00 43 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 22 0
30JUL26 17.00 P 0.30 0.30 0.30 0.28 0.00 42 1 101 +1
30JUL26 17.50 P 0.00 0.00 0.00 0.38 0.00 42 0 21 0
30JUL26 18.00 P 0.48 0.48 0.48 0.49 +0.01 42 1 63 0
30JUL26 18.50 P 0.67 0.67 0.67 0.61 0.00 42 15 30 +15
30JUL26 19.00 P 0.80 0.80 0.80 0.77 +0.01 41 1 67 0
30JUL26 19.50 P 0.98 1.07 0.98 0.96 +0.02 41 16 30 0
30JUL26 20.00 P 1.30 1.30 1.30 1.18 +0.01 42 15 50 +15
30JUL26 21.00 P 1.72 1.72 1.72 1.70 +0.02 42 3 82 -3
30JUL26 22.00 P 2.29 2.29 2.29 2.32 +0.05 43 1 78 +1
30JUL26 23.00 P 0.00 0.00 0.00 3.04 +0.05 44 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 3.84 +0.08 45 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 4.67 +0.08 46 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 5.56 +0.08 48 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 6.46 +0.09 48 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 7.41 +0.11 50 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 8.33 +0.10 49 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.29 +0.10 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.26 +0.10 51 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.18 +0.01 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 12.22 +0.09 53 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 13.21 +0.09 54 0 0 0
28AUG26 16.00 P 0.29 0.29 0.27 0.26 - 43 11 11 -
28AUG26 16.50 P 0.00 0.00 0.00 0.34 0.00 43 0 90 0
28AUG26 17.00 P 0.44 0.44 0.44 0.43 +0.01 42 1 7 +1
28AUG26 17.50 P 0.00 0.00 0.00 0.54 0.00 42 0 0 0
28AUG26 18.00 P 0.73 0.73 0.68 0.68 +0.01 42 12 19 +2
28AUG26 18.50 P 0.83 0.88 0.83 0.82 0.00 41 21 21 +11
28AUG26 19.00 P 0.96 1.02 0.96 0.98 -0.01 41 20 20 +3
28AUG26 19.50 P 0.00 0.00 0.00 1.19 0.00 41 0 17 0
28AUG26 20.00 P 0.00 0.00 0.00 1.42 +0.02 42 0 7 0
28AUG26 21.00 P 2.02 2.02 2.02 1.95 +0.02 42 2 4 +2
28AUG26 22.00 P 2.60 2.60 2.60 2.57 +0.04 43 1 49 +1
28AUG26 23.00 P 0.00 0.00 0.00 3.26 +0.02 43 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 4.00 +0.03 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.84 +0.06 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.69 +0.01 45 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 6.57 +0.08 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.49 +0.10 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.41 +0.09 47 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.35 +0.11 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.31 +0.10 49 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.31 +0.14 52 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 0.00 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 44 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 42 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 0.00 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 -0.02 42 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 280 0
29SEP26 16.50 P 0.00 0.00 0.00 0.47 -0.01 42 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.58 0.00 42 0 992 0
29SEP26 17.50 P 0.00 0.00 0.00 0.70 0.00 41 0 194 0
29SEP26 18.00 P 0.87 0.87 0.87 0.84 -0.01 41 1 132 0
29SEP26 18.50 P 0.00 0.00 0.00 1.00 -0.02 41 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 1.20 0.00 41 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.42 +0.02 41 0 123 0
29SEP26 20.00 P 1.70 1.70 1.70 1.63 0.00 41 1 70 +1
29SEP26 21.00 P 2.21 2.21 2.21 2.17 +0.02 41 1 98 0
29SEP26 22.00 P 0.00 0.00 0.00 2.79 +0.02 42 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 3.48 +0.03 43 0 1,133 0
29SEP26 24.00 P 0.00 0.00 0.00 4.20 +0.03 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 5.01 +0.07 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 5.85 +0.07 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.69 +0.07 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 7.58 +0.07 45 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 8.52 +0.13 47 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 9.45 +0.12 47 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 10.38 +0.11 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.33 +0.12 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.29 +0.11 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.26 +0.10 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 42 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 0.00 42 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 0.00 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 0.00 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 0.00 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.01 42 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.01 42 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 0.00 42 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 -0.01 41 0 165 0
30DEC26 16.00 P 0.65 0.65 0.65 0.68 -0.02 41 1 179 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 -0.02 41 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 -0.01 41 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 1.11 0.00 41 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.28 0.00 41 0 16 0
30DEC26 18.50 P 1.50 1.50 1.50 1.47 0.00 41 40 55 +10
30DEC26 19.00 P 1.72 1.72 1.72 1.68 +0.01 41 1 63 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.89 -0.01 41 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 2.14 0.00 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.67 0.00 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.30 +0.02 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.96 +0.03 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.66 +0.01 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 5.44 +0.07 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 6.22 +0.06 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.08 +0.11 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.93 +0.11 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.84 +0.15 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.73 +0.17 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.64 +0.17 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.51 +0.12 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.44 +0.12 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.37 +0.12 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 0.00 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 0.00 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 0.00 42 0 4 0
30MAR27 12.50 P 0.32 0.32 0.32 0.26 0.00 42 1 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.32 0.00 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.41 0.00 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 0.00 42 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.58 -0.01 41 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 -0.01 41 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 -0.02 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.94 -0.02 41 0 38 0
30MAR27 16.50 P 1.11 1.11 1.11 1.09 +0.01 41 1 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 +0.01 40 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.43 -0.01 41 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 1.62 +0.01 40 0 23 0
30MAR27 18.50 P 0.00 0.00 0.00 1.83 +0.01 40 0 125 0
30MAR27 19.00 P 0.00 0.00 0.00 2.05 +0.02 40 0 116 0
30MAR27 19.50 P 0.00 0.00 0.00 2.28 +0.01 40 0 145 0
30MAR27 20.00 P 0.00 0.00 0.00 2.52 -0.01 40 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 3.07 +0.01 40 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.69 +0.02 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.36 +0.03 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 5.02 -0.03 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.75 +0.01 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.57 +0.06 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.38 +0.08 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.23 +0.14 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.02 +0.10 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.90 +0.11 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.78 +0.10 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.66 +0.10 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.61 +0.12 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.54 +0.13 45 0 0 0
TOTAL PUT 899 28,438 -48
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$ 10.71
28MAY26 7.25 C 0.00 0.00 0.00 3.47 -0.23 79 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.22 -0.24 72 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.97 -0.24 65 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.72 -0.23 59 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.47 -0.23 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.22 -0.24 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.97 -0.24 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.73 -0.24 47 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 1.48 -0.24 41 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.25 -0.24 43 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 1.03 -0.23 44 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.82 -0.23 43 0 117 0
28MAY26 10.50 C 0.47 0.47 0.47 0.47 -0.19 42 1 239 0
28MAY26 11.00 C 0.00 0.00 0.00 0.24 -0.15 42 0 184 0
28MAY26 11.50 C 0.15 0.15 0.15 0.12 -0.08 45 5 101 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 59 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.82 -0.24 111 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.72 -0.24 108 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.47 -0.24 101 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.22 -0.24 94 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.97 -0.24 87 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.72 -0.24 80 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.47 -0.24 74 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.22 -0.24 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.97 -0.24 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.72 -0.24 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.47 -0.24 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.22 -0.24 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.97 -0.24 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.72 -0.24 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.47 -0.26 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.23 -0.23 42 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.98 -0.24 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.74 -0.27 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.52 -0.28 40 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 1.30 -0.25 39 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.10 -0.25 39 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.89 -0.23 36 0 88 0
29JUN26 10.50 C 0.57 0.57 0.57 0.60 -0.17 38 5 263 -5
29JUN26 11.00 C 0.00 0.00 0.00 0.39 -0.13 38 0 315 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 -0.10 39 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 70 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.47 -0.24 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.22 -0.24 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.97 -0.24 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.73 -0.23 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.48 -0.27 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.25 -0.25 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.01 -0.25 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.79 -0.24 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.57 -0.24 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.39 -0.22 39 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 1.20 -0.23 38 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 1.01 -0.18 36 0 61 0
30JUL26 10.50 C 0.00 0.00 0.00 0.75 -0.15 37 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.54 -0.13 37 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.38 -0.12 37 0 15 0
30JUL26 12.00 C 0.32 0.32 0.32 0.28 -0.09 39 1 25 0
30JUL26 12.50 C 0.00 0.00 0.00 0.19 -0.07 39 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.47 -0.24 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.22 -0.24 36 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.98 -0.23 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.74 -0.25 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.50 -0.25 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.25 -0.25 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.05 -0.25 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.83 -0.25 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.65 -0.23 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.53 -0.15 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.33 -0.18 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.19 -0.15 40 0 31 0
28AUG26 10.50 C 0.00 0.00 0.00 0.94 -0.13 40 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.74 -0.10 40 0 25 0
28AUG26 11.50 C 0.00 0.00 0.00 0.57 -0.09 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.43 -0.08 40 0 18 0
28AUG26 12.50 C 0.00 0.00 0.00 0.33 -0.05 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.26 -0.05 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.97 -0.24 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.72 -0.24 56 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.47 -0.24 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.22 -0.24 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.97 -0.24 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.72 -0.24 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.47 -0.24 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.22 -0.24 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.99 -0.25 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.74 -0.27 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.51 -0.26 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.30 -0.24 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.08 -0.25 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.88 -0.25 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.71 -0.21 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.55 -0.19 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.41 -0.16 37 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 1.27 -0.16 38 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.03 -0.14 38 0 69 0
29SEP26 11.00 C 0.76 0.76 0.76 0.82 -0.13 38 15 69 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.65 -0.11 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 -0.09 38 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.40 -0.07 39 0 23 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 -0.06 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.06 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.97 -0.24 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.72 -0.24 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.47 -0.24 41 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 4.22 -0.24 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.97 -0.24 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.73 -0.23 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.50 -0.24 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.25 -0.21 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.02 -0.25 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.81 -0.21 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.60 -0.21 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.42 -0.20 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.25 -0.20 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.09 -0.19 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.94 -0.17 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.80 -0.15 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.66 -0.16 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.53 -0.15 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.29 -0.14 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.12 37 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.11 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.76 -0.09 37 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.63 -0.08 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 -0.07 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.06 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.06 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.05 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.05 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.50 -0.33 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.31 -0.31 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.13 -0.25 33 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.94 -0.24 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.77 -0.23 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.60 -0.22 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.45 -0.20 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.29 -0.20 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.15 -0.18 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.01 -0.18 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.88 -0.17 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.76 -0.15 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.52 -0.15 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.33 -0.13 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 1.15 -0.11 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.99 -0.11 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.85 -0.10 37 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 -0.09 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.08 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 -0.08 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 -0.06 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.05 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 0 0
TOTAL CALL 27 3,708 +10
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,768 0
28MAY26 9.25 P 0.04 0.04 0.04 0.02 0.00 46 1 132 -1
28MAY26 9.50 P 0.05 0.05 0.05 0.04 +0.01 46 1 47 +1
28MAY26 9.75 P 0.00 0.00 0.00 0.06 0.00 43 0 132 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 73 0
28MAY26 10.50 P 0.00 0.00 0.00 0.27 +0.06 44 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 0.54 +0.10 45 0 53 0
28MAY26 11.50 P 0.00 0.00 0.00 0.89 +0.14 43 0 94 0
28MAY26 12.00 P 0.00 0.00 0.00 1.32 +0.18 42 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 1.80 +0.22 45 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.36 +0.27 75 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.86 +0.27 86 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.36 +0.29 95 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.85 +0.28 101 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.36 +0.26 113 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.86 +0.26 121 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.37 +0.27 132 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 42 0 70 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 39 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 48 0
29JUN26 9.25 P 0.14 0.14 0.14 0.14 +0.02 40 1 124 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 +0.03 39 0 41 0
29JUN26 9.75 P 0.21 0.21 0.21 0.27 +0.05 40 45 111 +45
29JUN26 10.00 P 0.35 0.35 0.34 0.36 +0.07 40 45 112 +15
29JUN26 10.50 P 0.55 0.55 0.55 0.59 +0.09 40 15 249 +15
29JUN26 11.00 P 0.78 0.78 0.78 0.89 +0.11 40 15 240 +15
29JUN26 11.50 P 0.00 0.00 0.00 1.22 +0.11 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.62 +0.17 38 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.13 +0.26 47 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.59 +0.28 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.06 +0.22 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.54 +0.24 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.04 +0.28 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.53 +0.27 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.03 +0.25 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.52 +0.27 65 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 +0.02 38 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 45 0
30JUL26 9.25 P 0.00 0.00 0.00 0.23 +0.02 38 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 11 0
30JUL26 9.75 P 0.00 0.00 0.00 0.38 +0.03 38 0 54 0
30JUL26 10.00 P 0.46 0.46 0.46 0.49 +0.06 38 15 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.73 +0.08 39 0 6 0
30JUL26 11.00 P 0.92 0.93 0.92 1.05 +0.13 40 30 41 +30
30JUL26 11.50 P 0.00 0.00 0.00 1.39 +0.14 40 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 1.77 +0.15 41 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.18 +0.20 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.62 +0.23 42 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.07 +0.21 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.54 +0.24 42 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.06 +0.29 48 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.54 +0.28 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.06 +0.28 56 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.56 +0.29 59 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
28AUG26 8.00 P 0.12 0.12 0.12 0.11 +0.02 42 1 3 +1
28AUG26 8.25 P 0.00 0.00 0.00 0.15 +0.03 42 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.25 +0.05 42 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.32 +0.06 42 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.39 +0.07 42 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.48 +0.08 42 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.58 +0.09 42 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.68 +0.09 42 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 0.93 +0.11 42 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.23 +0.14 43 0 26 0
28AUG26 11.50 P 1.62 1.62 1.62 1.57 +0.16 44 15 27 +15
28AUG26 12.00 P 0.00 0.00 0.00 1.94 +0.17 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.34 +0.19 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.77 +0.20 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.22 +0.21 48 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.69 +0.23 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.17 +0.23 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.66 +0.23 55 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.16 +0.24 59 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.65 +0.27 61 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 40 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.02 40 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 +0.02 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.04 40 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 +0.04 40 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 +0.05 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 +0.06 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.07 40 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 +0.08 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.75 +0.08 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 +0.09 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 +0.12 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 +0.13 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.00 +0.16 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.39 +0.17 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 2.82 +0.19 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.26 +0.20 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 +0.21 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.19 +0.22 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.68 +0.23 51 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.17 +0.23 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.66 +0.26 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 39 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.01 39 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.21 +0.03 38 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 +0.04 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 +0.03 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 +0.04 38 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 +0.05 38 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 +0.06 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 +0.06 38 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.07 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 +0.08 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.96 +0.09 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 +0.10 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 +0.12 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.84 +0.14 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 +0.15 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.57 +0.16 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.97 +0.18 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.39 +0.19 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.83 +0.20 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.28 +0.21 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.75 +0.22 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.22 +0.22 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.70 +0.22 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 +0.02 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 +0.03 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 +0.03 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 +0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 +0.04 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 +0.04 38 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.61 +0.05 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.70 +0.06 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.80 +0.07 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.91 +0.07 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.02 +0.07 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 +0.09 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.41 +0.09 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.71 +0.11 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.03 +0.13 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.37 +0.13 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.74 +0.15 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.12 +0.15 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.53 +0.17 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.95 +0.18 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.39 +0.20 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.84 +0.22 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.30 +0.24 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.77 +0.25 45 0 0 0
TOTAL PUT 184 5,896 +136
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$ 77.10
28MAY26 35.00 C 0.00 0.00 0.00 42.12 -2.90 115 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 41.12 -2.90 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 40.12 -2.90 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 39.12 -2.90 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 38.12 -2.90 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 37.12 -2.91 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 36.12 -2.91 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 35.12 -2.91 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 34.12 -2.91 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 33.13 -2.90 105 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 32.13 -2.90 100 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 31.13 -2.90 95 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 30.13 -2.90 90 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 29.13 -2.90 86 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 28.13 -2.90 81 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 27.13 -2.90 76 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.63 -2.90 59 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 22.13 -2.91 0 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 19.64 -2.90 60 0 240 0
28MAY26 60.00 C 16.07 16.68 15.83 17.16 -2.90 59 313 637 -226
28MAY26 62.50 C 13.57 13.99 13.42 14.85 -2.72 70 210 1,759 -194
28MAY26 65.00 C 11.66 11.66 11.10 12.56 -2.44 69 135 1,080 -92
28MAY26 67.50 C 0.00 0.00 0.00 10.13 -2.74 60 0 489 0
28MAY26 70.00 C 0.00 0.00 0.00 8.07 -2.61 60 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 6.26 -2.41 60 0 138 0
28MAY26 75.00 C 5.30 5.80 4.22 4.58 -2.30 58 35 388 -6
28MAY26 77.50 C 3.80 4.55 3.05 3.39 -1.94 60 220 594 +16
28MAY26 80.00 C 3.03 3.61 2.40 2.49 -1.55 61 129 369 +6
28MAY26 82.50 C 2.55 2.68 1.67 1.69 -1.35 61 67 1,000 0
28MAY26 85.00 C 2.01 2.11 1.28 1.13 -1.05 61 100 682 +65
28MAY26 87.50 C 1.20 1.62 1.07 0.73 -0.79 61 46 905 -2
28MAY26 90.00 C 1.01 1.01 0.77 0.45 -0.59 61 223 1,948 +123
28MAY26 92.50 C 0.61 0.86 0.61 0.27 -0.42 60 450 1,739 0
28MAY26 95.00 C 0.47 0.55 0.40 0.16 -0.29 61 65 545 -53
28MAY26 97.50 C 0.39 0.49 0.39 0.09 -0.19 60 36 112 +2
28MAY26 100.00 C 0.00 0.00 0.00 0.05 -0.13 60 0 476 0
28MAY26 102.50 C 0.25 0.29 0.25 0.03 -0.08 61 9 142 -3
28MAY26 105.00 C 0.25 0.25 0.20 0.02 -0.05 62 744 2,314 +744
28MAY26 107.50 C 0.19 0.22 0.15 0.01 -0.03 62 73 904 -48
28MAY26 110.00 C 0.20 0.20 0.20 0.01 -0.02 66 3 136 -3
28MAY26 112.50 C 0.14 0.14 0.14 0.01 -0.01 69 50 62 -50
29JUN26 14.00 C 0.00 0.00 0.00 63.11 -2.90 184 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 62.61 -2.90 179 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 62.11 -2.90 174 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 61.61 -2.90 169 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 61.11 -2.90 164 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 60.61 -2.90 159 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 60.11 -2.90 153 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 59.61 -2.90 146 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 59.11 -2.90 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 58.61 -2.90 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 58.11 -2.90 0 0 0 -25
29JUN26 19.50 C 0.00 0.00 0.00 57.61 -2.90 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 57.11 -2.90 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 56.11 -2.90 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 55.11 -2.90 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 54.11 -2.90 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 53.11 -2.91 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 52.11 -2.91 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 51.11 -2.91 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 50.12 -2.90 115 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 49.12 -2.90 111 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 48.12 -2.90 106 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 47.12 -2.90 102 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 46.12 -2.90 98 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 45.12 -2.90 93 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 44.12 -2.90 88 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 43.12 -2.90 83 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 42.12 -2.90 78 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 41.12 -2.90 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 40.12 -2.90 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 39.12 -2.90 0 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 38.12 -2.90 0 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 37.12 -2.91 0 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 36.12 -2.91 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 35.12 -2.91 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 34.13 -2.90 65 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 33.13 -2.90 62 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 32.13 -2.90 59 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 31.14 -2.90 61 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 30.16 -2.88 63 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 29.17 -2.88 61 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 28.18 -2.88 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.20 -2.88 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 24.86 -2.83 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 22.67 -3.08 67 0 32 0
29JUN26 57.50 C 20.60 20.60 20.60 20.44 -2.48 67 2 301 0
29JUN26 60.00 C 0.00 0.00 0.00 18.02 -2.59 61 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 15.61 -2.73 55 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 13.56 -3.41 54 0 375 0
29JUN26 67.50 C 11.00 11.00 11.00 12.24 -2.18 61 7 246 0
29JUN26 70.00 C 0.00 0.00 0.00 10.58 -2.53 61 0 563 0
29JUN26 72.50 C 9.18 9.18 8.24 8.97 -1.79 60 11 453 +10
29JUN26 75.00 C 7.30 7.30 7.01 7.45 -2.14 58 14 1,270 +11
29JUN26 77.50 C 6.35 7.01 6.02 6.37 -1.65 59 54 525 +3
29JUN26 80.00 C 6.00 6.54 5.35 5.35 -1.55 60 94 2,753 +36
29JUN26 82.50 C 4.67 5.59 4.67 4.60 -1.52 61 51 370 +16
29JUN26 85.00 C 3.98 4.25 3.74 3.79 -1.37 61 87 456 +69
29JUN26 87.50 C 4.15 4.15 3.30 3.08 -1.21 61 30 82 +20
29JUN26 90.00 C 3.60 3.60 2.85 2.53 -1.06 60 65 229 -7
29JUN26 92.50 C 2.97 3.00 2.72 2.05 -0.92 60 115 187 -14
29JUN26 95.00 C 2.33 2.86 2.32 1.64 -0.78 60 49 151 +13
29JUN26 97.50 C 0.00 0.00 0.00 1.33 -0.68 60 0 358 0
29JUN26 100.00 C 0.00 0.00 0.00 1.05 -0.57 60 0 186 0
29JUN26 102.50 C 0.00 0.00 0.00 0.84 -0.48 60 0 137 0
29JUN26 105.00 C 1.40 1.40 1.40 0.66 -0.41 60 10 152 -2
29JUN26 107.50 C 1.56 1.56 1.56 0.52 -0.34 60 2 293 -2
29JUN26 110.00 C 1.27 1.27 1.27 0.40 -0.29 60 3 185 0
29JUN26 112.50 C 1.14 1.14 1.03 0.31 -0.24 60 101 351 +99
30JUL26 49.00 C 0.00 0.00 0.00 28.52 -2.90 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.31 -3.64 47 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.30 -2.92 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.88 -3.14 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.94 -2.60 58 0 0 0
30JUL26 60.00 C 19.00 19.00 19.00 18.62 -3.21 54 2 2 0
30JUL26 62.50 C 0.00 0.00 0.00 17.42 -2.39 62 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.15 -2.67 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.06 -1.95 62 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.28 -2.17 60 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 10.82 -2.00 60 0 61 0
30JUL26 75.00 C 9.72 9.78 9.72 9.78 -1.67 61 32 32 +1
30JUL26 77.50 C 9.00 9.00 8.00 8.66 -1.59 62 16 77 +2
30JUL26 80.00 C 8.03 8.48 7.63 7.72 -1.60 62 46 139 +16
30JUL26 82.50 C 6.86 6.99 6.86 6.83 -1.59 63 30 47 +8
30JUL26 85.00 C 6.00 7.34 5.91 5.97 -1.60 62 27 251 +17
30JUL26 87.50 C 0.00 0.00 0.00 5.20 -1.51 62 0 52 0
30JUL26 90.00 C 4.80 5.88 4.80 4.52 -1.36 62 8 606 0
30JUL26 92.50 C 4.34 4.56 4.34 3.92 -1.28 62 32 85 +11
30JUL26 95.00 C 0.00 0.00 0.00 3.39 -1.13 62 0 37 0
30JUL26 97.50 C 4.12 4.12 4.12 2.92 -1.07 62 9 59 +9
30JUL26 100.00 C 0.00 0.00 0.00 2.52 -0.94 62 0 59 0
30JUL26 102.50 C 0.00 0.00 0.00 2.09 -0.94 61 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 1.81 -0.75 61 0 26 0
30JUL26 107.50 C 0.00 0.00 0.00 1.54 -0.67 61 0 90 0
30JUL26 110.00 C 0.00 0.00 0.00 1.32 -0.62 61 0 76 0
30JUL26 112.50 C 1.83 2.29 1.83 1.13 -0.54 61 4 572 +4
28AUG26 57.50 C 0.00 0.00 0.00 21.53 - 55 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 19.82 -2.42 58 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.05 -2.46 58 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.50 -2.82 59 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.31 -2.27 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.71 -2.37 60 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.59 -1.86 62 0 0 0
28AUG26 75.00 C 11.09 11.09 10.95 11.49 -1.67 62 28 28 +28
28AUG26 77.50 C 10.42 11.24 10.17 10.35 -1.72 62 49 49 +49
28AUG26 80.00 C 10.31 10.31 9.57 9.49 -1.66 63 29 37 +22
28AUG26 82.50 C 9.32 9.32 8.76 8.65 -1.68 64 31 33 +18
28AUG26 85.00 C 8.62 8.62 7.87 7.82 -1.66 64 21 35 +9
28AUG26 87.50 C 0.00 0.00 0.00 6.98 -1.63 64 0 41 0
28AUG26 90.00 C 7.00 7.00 7.00 6.28 -1.49 64 15 24 0
28AUG26 92.50 C 6.00 6.00 6.00 5.62 -1.37 64 6 30 +2
28AUG26 95.00 C 0.00 0.00 0.00 5.00 -1.34 64 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 4.49 -1.19 63 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 3.98 -1.14 63 0 50 0
28AUG26 102.50 C 0.00 0.00 0.00 3.45 -1.17 63 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 3.09 -1.03 63 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 2.72 -1.00 63 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 2.43 -0.91 63 0 0 0
28AUG26 112.50 C 3.01 3.05 3.01 2.17 -0.71 63 5 5 +5
29SEP26 21.00 C 0.00 0.00 0.00 56.14 -2.90 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 55.15 -2.90 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 54.16 -2.90 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 53.17 -2.85 63 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 52.18 -2.84 61 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 51.20 -2.86 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 50.21 -2.90 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 49.23 -2.87 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 48.24 -2.88 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.26 -2.90 62 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 46.29 -2.90 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.31 -2.91 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.34 -2.91 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.38 -2.90 63 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.26 -3.04 0 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 41.39 -2.95 58 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 40.51 -2.88 63 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 39.56 -2.87 63 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 38.62 -2.83 62 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 37.56 -2.95 58 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 36.77 -2.94 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.82 -2.82 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.66 -2.99 54 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 34.02 -2.63 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.05 -2.81 60 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 32.20 -2.73 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.25 -2.75 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.37 -2.74 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 29.49 -2.77 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.96 -2.35 63 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 26.99 -2.18 63 0 17 0
29SEP26 55.00 C 0.00 0.00 0.00 24.35 -2.75 56 0 981 0
29SEP26 57.50 C 0.00 0.00 0.00 23.11 -2.11 62 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 21.18 -2.21 60 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 19.57 -2.11 61 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 17.83 -2.33 60 0 53 0
29SEP26 67.50 C 0.00 0.00 0.00 16.65 -1.92 61 0 36 0
29SEP26 70.00 C 0.00 0.00 0.00 14.98 -2.82 60 0 86 0
29SEP26 72.50 C 0.00 0.00 0.00 14.30 -1.97 63 0 117 0
29SEP26 75.00 C 12.50 12.50 12.23 13.40 -1.70 65 141 905 0
29SEP26 77.50 C 12.64 12.64 12.64 11.83 -2.17 62 7 831 0
29SEP26 80.00 C 0.00 0.00 0.00 11.07 -1.72 63 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 10.18 -1.60 64 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 9.36 -1.69 64 100 239 -35
29SEP26 87.50 C 0.00 0.00 0.00 8.55 -1.70 64 0 111 0
29SEP26 90.00 C 0.00 0.00 0.00 7.75 -1.69 64 100 269 -1
29SEP26 92.50 C 0.00 0.00 0.00 7.10 -1.53 64 0 401 0
29SEP26 95.00 C 0.00 0.00 0.00 6.46 -1.45 63 0 105 0
29SEP26 97.50 C 0.00 0.00 0.00 5.85 -1.43 64 0 112 0
29SEP26 100.00 C 0.00 0.00 0.00 5.35 -1.29 63 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 4.86 -1.21 63 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 4.38 -1.21 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 3.90 -1.20 62 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 3.55 -1.08 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 3.19 -1.08 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.32 -2.93 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.43 -2.85 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.44 -2.89 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 37.50 -2.94 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.84 -2.91 60 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 36.04 -2.68 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.04 -2.81 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.34 -2.60 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.24 -2.87 56 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 32.64 -2.65 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.93 -2.63 59 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 30.97 -2.78 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.51 -2.29 60 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 28.56 -2.56 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 27.03 -2.30 60 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 25.46 -2.15 61 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 23.77 -2.29 60 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 22.50 -2.14 61 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 20.87 -2.52 60 0 404 0
30DEC26 67.50 C 0.00 0.00 0.00 19.72 -2.38 61 0 290 0
30DEC26 70.00 C 19.21 19.21 19.21 18.56 -2.25 62 59 473 0
30DEC26 72.50 C 18.45 18.45 18.45 17.51 -2.20 62 2 34 0
30DEC26 75.00 C 17.13 17.13 17.13 16.53 -1.93 62 120 135 0
30DEC26 77.50 C 0.00 0.00 0.00 15.57 -2.00 63 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 14.73 -1.75 63 0 111 0
30DEC26 82.50 C 14.06 14.06 14.06 13.96 -1.67 64 15 105 +15
30DEC26 85.00 C 0.00 0.00 0.00 13.19 -1.69 65 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 12.51 -1.64 65 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 11.75 -1.65 65 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 10.99 -1.65 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.28 -1.60 65 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 9.68 -1.44 65 0 0 0
30DEC26 100.00 C 10.18 10.18 10.10 9.08 -1.42 64 2 4 0
30DEC26 102.50 C 0.00 0.00 0.00 8.49 -1.41 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.93 -1.38 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.48 -1.24 64 0 15 0
30DEC26 110.00 C 8.33 8.33 8.33 7.03 -1.17 64 2 12 +2
30DEC26 112.50 C 7.69 8.32 7.69 6.58 -1.17 64 42 37 +37
30MAR27 43.00 C 0.00 0.00 0.00 37.06 -3.17 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.30 -3.15 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.48 -2.69 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.80 -2.61 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.08 -2.58 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 33.37 -2.56 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.67 -2.54 59 0 0 0
30MAR27 50.00 C 34.50 34.50 34.50 31.98 -2.52 59 1 1 +1
30MAR27 52.50 C 0.00 0.00 0.00 30.34 -2.46 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.59 -2.59 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.23 -2.42 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.81 -2.39 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.51 -2.32 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 23.28 -2.26 60 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 22.28 -1.91 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.21 -1.99 62 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 20.23 -1.76 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 19.25 -1.81 62 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 18.37 -1.74 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.57 -1.86 63 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 16.96 -1.53 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.28 -1.59 65 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 15.45 -1.77 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 14.73 -1.59 65 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 14.00 -1.59 64 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 13.28 -1.59 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.56 -1.59 64 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 11.98 -1.44 64 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 11.42 -1.35 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.86 -1.35 64 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 10.30 -1.35 64 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 9.73 -1.36 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.31 -1.21 64 0 1 0
TOTAL CALL 4,584 51,881 +726
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 143 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 138 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 129 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 124 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 120 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 79 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 265 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 615 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 0.00 61 0 870 0
28MAY26 60.00 P 0.00 0.00 0.00 0.06 +0.02 62 0 811 0
28MAY26 62.50 P 0.20 0.21 0.20 0.14 +0.05 61 41 483 +14
28MAY26 65.00 P 0.38 0.38 0.31 0.30 +0.10 61 14 767 +12
28MAY26 67.50 P 0.57 0.60 0.45 0.57 +0.16 60 52 164 +8
28MAY26 70.00 P 1.00 1.23 0.71 1.01 +0.31 60 94 983 +3
28MAY26 72.50 P 1.50 1.90 1.18 1.69 +0.50 59 126 320 +77
28MAY26 75.00 P 2.28 2.86 2.25 2.64 +0.75 59 101 421 +59
28MAY26 77.50 P 4.18 4.60 3.94 3.96 +1.05 61 32 351 -31
28MAY26 80.00 P 5.71 6.50 5.35 5.58 +1.54 63 29 638 +7
28MAY26 82.50 P 8.00 8.00 7.56 7.36 +1.66 64 10 903 -6
28MAY26 85.00 P 8.60 9.62 8.60 9.36 +1.94 66 146 544 0
28MAY26 87.50 P 10.01 10.01 10.00 11.26 +2.19 62 19 116 0
28MAY26 90.00 P 0.00 0.00 0.00 13.84 +2.74 73 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 16.24 +2.98 78 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 18.19 +2.20 62 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.02 +2.69 85 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 23.02 +2.32 50 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.44 +2.30 0 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 28.14 +2.60 81 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.41 +2.47 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 33.12 +2.83 89 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 35.42 +2.51 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 150 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 139 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 134 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.01 60 0 62 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.02 60 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 +0.03 61 0 114 0
29JUN26 52.50 P 0.26 0.28 0.26 0.19 +0.04 60 28 146 +28
29JUN26 55.00 P 0.38 0.38 0.38 0.34 +0.08 60 8 266 0
29JUN26 57.50 P 0.55 0.55 0.55 0.53 +0.10 59 15 217 +15
29JUN26 60.00 P 0.77 0.88 0.77 0.82 +0.17 59 136 730 +3
29JUN26 62.50 P 1.11 1.22 1.11 1.22 +0.25 59 6 1,035 +6
29JUN26 65.00 P 0.00 0.00 0.00 1.74 +0.35 59 0 206 0
29JUN26 67.50 P 2.12 2.32 2.10 2.40 +0.47 59 25 328 +20
29JUN26 70.00 P 3.02 3.10 2.74 3.21 +0.62 59 63 452 -3
29JUN26 72.50 P 4.29 4.30 4.29 4.18 +0.76 58 6 169 0
29JUN26 75.00 P 5.10 5.47 5.10 5.35 +0.91 59 18 207 -16
29JUN26 77.50 P 6.87 6.95 6.47 6.78 +1.07 60 13 401 0
29JUN26 80.00 P 8.24 8.53 7.66 8.37 +1.36 61 57 239 +21
29JUN26 82.50 P 10.05 10.14 9.54 10.08 +1.47 62 58 135 -15
29JUN26 85.00 P 0.00 0.00 0.00 11.51 +1.29 60 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 13.72 +1.79 64 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 15.74 +1.95 65 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 17.84 +2.09 66 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 20.01 +2.23 67 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 22.24 +2.30 69 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 24.30 +2.16 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.84 +2.42 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.31 +2.59 75 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.12 +2.02 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.75 +2.57 72 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.41 +2.82 79 0 0 0
30JUL26 49.00 P 0.46 0.46 0.46 0.39 +0.04 61 3 46 +3
30JUL26 50.00 P 0.48 0.48 0.48 0.48 +0.07 62 3 81 +3
30JUL26 52.50 P 0.71 0.71 0.71 0.71 +0.09 61 3 8 +2
30JUL26 55.00 P 0.00 0.00 0.00 1.01 +0.13 61 0 63 0
30JUL26 57.50 P 0.00 0.00 0.00 1.38 +0.14 61 0 17 0
30JUL26 60.00 P 1.63 1.68 1.63 1.88 +0.26 60 4 35 +1
30JUL26 62.50 P 0.00 0.00 0.00 2.48 +0.33 60 0 99 0
30JUL26 65.00 P 0.00 0.00 0.00 3.17 +0.38 60 0 102 0
30JUL26 67.50 P 4.00 4.00 3.61 4.02 +0.51 60 8 29 +4
30JUL26 70.00 P 4.80 5.15 4.80 4.97 +0.60 60 8 155 0
30JUL26 72.50 P 5.67 5.77 5.67 6.02 +0.68 60 7 305 0
30JUL26 75.00 P 6.81 7.87 6.81 7.37 +0.99 61 38 520 +23
30JUL26 77.50 P 8.20 8.20 8.20 8.73 +1.05 61 15 76 0
30JUL26 80.00 P 10.02 10.16 10.02 10.43 +1.28 62 23 391 -7
30JUL26 82.50 P 12.68 12.68 12.68 12.14 +1.44 64 15 234 -15
30JUL26 85.00 P 13.64 14.53 13.64 13.85 +1.40 64 54 125 -48
30JUL26 87.50 P 15.15 15.15 15.15 15.66 +1.49 65 8 102 -8
30JUL26 90.00 P 0.00 0.00 0.00 17.55 +1.65 65 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 19.52 +1.73 66 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 21.53 +1.84 66 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 23.68 +1.95 67 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 25.86 +2.08 68 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.06 +2.13 69 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.11 +2.00 68 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.45 +2.12 70 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.02 +2.39 73 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 37.13 +2.20 72 0 0 0
28AUG26 57.50 P 1.50 1.50 1.50 2.27 - 62 2 2 -
28AUG26 60.00 P 2.40 2.40 2.40 2.91 +0.34 62 1 6 +1
28AUG26 62.50 P 0.00 0.00 0.00 3.61 +0.36 62 0 0 0
28AUG26 65.00 P 3.78 3.78 3.78 4.47 +0.50 62 9 9 +8
28AUG26 67.50 P 0.00 0.00 0.00 5.37 +0.52 61 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 6.44 +0.67 61 0 57 0
28AUG26 72.50 P 0.00 0.00 0.00 7.55 +0.72 61 0 77 0
28AUG26 75.00 P 8.32 8.32 8.32 8.96 +0.99 62 11 26 +11
28AUG26 77.50 P 9.77 9.77 9.77 10.45 +1.08 63 6 21 +6
28AUG26 80.00 P 0.00 0.00 0.00 12.14 +1.31 64 0 32 0
28AUG26 82.50 P 0.00 0.00 0.00 13.82 +1.44 65 0 36 0
28AUG26 85.00 P 15.64 16.10 15.64 15.55 +1.48 65 21 21 +6
28AUG26 87.50 P 16.81 16.81 16.70 17.28 +1.40 66 28 34 +19
28AUG26 90.00 P 0.00 0.00 0.00 19.14 +1.51 66 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 21.05 +1.63 66 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 23.00 +1.67 67 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 24.99 +1.75 67 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 27.13 +1.87 68 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.28 +1.95 69 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.48 +2.08 70 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.68 +2.10 70 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.97 +2.19 71 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.26 +2.28 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 0.00 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 0.00 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 0.00 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 +0.01 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 +0.01 62 0 83 0
29SEP26 36.00 P 0.28 0.28 0.28 0.17 +0.01 62 3 3 +3
29SEP26 37.00 P 0.28 0.28 0.28 0.21 +0.01 62 2 62 +2
29SEP26 38.00 P 0.00 0.00 0.00 0.26 +0.02 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.31 +0.03 62 0 85 0
29SEP26 40.00 P 0.00 0.00 0.00 0.37 +0.03 62 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 0.45 +0.05 63 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.53 +0.05 63 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.62 +0.06 63 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.72 +0.06 63 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.81 +0.06 63 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.90 +0.06 62 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.02 +0.09 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.14 +0.09 62 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.30 +0.09 62 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.47 +0.15 62 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 1.91 +0.16 62 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.47 +0.22 62 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 3.09 +0.28 62 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 3.81 +0.32 62 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 4.64 +0.43 61 0 946 0
29SEP26 65.00 P 5.00 5.00 5.00 5.53 +0.45 61 3 73 +3
29SEP26 67.50 P 0.00 0.00 0.00 6.54 +0.56 61 0 36 0
29SEP26 70.00 P 0.00 0.00 0.00 7.62 +0.60 61 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 8.86 +0.76 61 0 59 0
29SEP26 75.00 P 0.00 0.00 0.00 10.27 +0.97 62 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 11.80 +1.10 63 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 13.57 +1.37 64 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 15.22 +1.43 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 16.92 +1.43 65 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 18.66 +1.36 65 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 20.43 +1.35 66 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 22.35 +1.49 66 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 24.28 +1.56 66 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.23 +1.59 67 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.31 +1.74 67 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.39 +1.81 68 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.48 +1.82 68 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.69 +1.95 69 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.90 +2.04 70 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.12 +2.06 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.92 +0.08 63 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 1.06 +0.12 63 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.19 +0.11 63 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.33 +0.11 63 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.44 +0.08 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.62 +0.12 63 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.80 +0.12 63 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 1.98 +0.17 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.16 +0.17 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.38 +0.21 63 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 2.62 +0.25 63 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 2.86 +0.25 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.10 +0.25 63 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 3.78 +0.33 63 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 4.53 +0.35 62 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 5.35 +0.41 62 0 2,414 0
30DEC26 60.00 P 5.97 6.01 5.97 6.29 +0.49 62 15 1,834 +5
30DEC26 62.50 P 0.00 0.00 0.00 7.23 +0.50 62 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 8.33 +0.65 62 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 9.46 +0.66 62 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 10.63 +0.70 62 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 12.02 +0.92 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.44 +1.02 62 0 7 0
30DEC26 77.50 P 0.00 0.00 0.00 15.05 +1.17 63 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 16.78 +1.31 64 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 18.39 +1.29 64 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 20.19 +1.39 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.01 +1.46 66 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 23.53 +1.31 65 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 25.51 +1.50 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 27.39 +1.42 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.37 +1.43 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.38 +1.52 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.40 +1.60 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.46 +1.66 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.54 +1.77 68 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.67 +1.85 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.76 +1.83 69 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.60 +0.16 62 0 126 0
30MAR27 44.00 P 0.00 0.00 0.00 2.85 +0.21 62 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 3.10 +0.29 62 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.35 +0.29 62 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.60 +0.29 62 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.87 +0.31 62 0 16 0
30MAR27 49.00 P 3.72 3.72 3.72 4.18 +0.37 62 15 17 +15
30MAR27 50.00 P 0.00 0.00 0.00 4.49 +0.39 62 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 5.28 +0.40 62 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.16 +0.49 62 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 7.13 +0.54 62 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.10 +0.54 62 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 9.22 +0.69 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 10.37 +0.70 62 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 11.54 +0.72 62 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 12.83 +0.84 62 0 251 0
30MAR27 72.50 P 0.00 0.00 0.00 14.18 +0.90 61 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 15.53 +0.88 61 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 17.29 +1.13 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 18.95 +1.21 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.91 +1.53 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.33 +1.25 64 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 24.09 +1.27 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.80 +1.25 64 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 27.70 +1.06 64 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 29.97 +1.36 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 31.66 +1.32 66 0 0 0
30MAR27 100.00 P 33.10 33.10 33.10 33.65 +1.39 66 2 14 +2
30MAR27 102.50 P 0.00 0.00 0.00 35.67 +1.51 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 37.82 +1.68 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.81 +1.68 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 41.81 +1.69 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.94 +1.82 68 0 5 0
TOTAL PUT 1,404 37,097 +241
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$ 33.82
28MAY26 20.00 C 0.00 0.00 0.00 13.83 +0.54 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.83 +0.54 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.83 +0.54 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.83 +0.54 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.83 +0.53 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.83 +0.53 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.83 +0.53 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.84 +0.54 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.84 +0.54 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.84 +0.54 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.84 +0.53 32 0 3 0
28MAY26 31.00 C 0.00 0.00 0.00 2.86 +0.50 32 0 569 0
28MAY26 32.00 C 2.30 2.30 2.00 1.94 +0.39 32 8 1,734 0
28MAY26 33.00 C 1.20 1.33 1.14 1.18 +0.34 32 57 589 +20
28MAY26 34.00 C 0.68 0.71 0.51 0.60 +0.20 32 97 372 +3
28MAY26 35.00 C 0.30 0.33 0.24 0.27 +0.10 32 48 427 -1
28MAY26 36.00 C 0.15 0.15 0.13 0.11 +0.04 32 34 594 +21
28MAY26 37.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 648 0
28MAY26 38.00 C 0.05 0.05 0.04 0.02 +0.01 35 4 485 -1
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 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 98 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.83 +0.54 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.83 +0.54 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.83 +0.54 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.83 +0.54 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.83 +0.53 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.83 +0.53 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.83 +0.53 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.84 +0.54 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.84 +0.54 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.84 +0.53 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.86 +0.50 30 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 2.94 +0.45 30 0 32 0
29JUN26 32.00 C 1.92 1.92 1.92 2.21 +0.37 32 1 318 0
29JUN26 33.00 C 1.60 1.60 1.60 1.57 +0.33 31 1 184 0
29JUN26 34.00 C 1.07 1.21 0.99 1.10 +0.25 31 136 1,430 +16
29JUN26 35.00 C 0.80 0.80 0.71 0.74 +0.16 30 40 1,737 +1
29JUN26 36.00 C 0.52 0.56 0.52 0.49 +0.11 30 1,174 1,336 +1,170
29JUN26 37.00 C 0.33 0.38 0.33 0.31 +0.08 30 13 210 +13
29JUN26 38.00 C 0.26 0.26 0.25 0.19 +0.05 30 207 271 +45
29JUN26 39.00 C 0.14 0.19 0.14 0.12 +0.03 30 2 94 -1
29JUN26 40.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 146 0
29JUN26 41.00 C 0.09 0.09 0.09 0.04 +0.01 31 1 95 +1
29JUN26 42.00 C 0.00 0.00 0.00 0.02 0.00 30 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 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 65 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 13.83 +0.54 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.83 +0.54 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.83 +0.54 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.83 +0.54 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.83 +0.53 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.83 +0.53 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.83 +0.53 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.84 +0.47 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.92 +0.61 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.87 +0.49 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.97 +0.43 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.18 +0.36 31 0 15 0
30JUL26 32.00 C 2.64 2.66 2.64 2.60 +0.35 32 16 45 0
30JUL26 33.00 C 2.15 2.15 2.15 2.04 +0.30 32 15 220 +15
30JUL26 34.00 C 1.70 1.70 1.70 1.58 +0.24 31 15 235 +15
30JUL26 35.00 C 1.21 1.22 1.21 1.21 +0.20 31 50 149 +30
30JUL26 36.00 C 0.96 0.96 0.94 0.90 +0.12 31 32 48 -20
30JUL26 37.00 C 0.75 0.75 0.75 0.67 +0.10 31 15 82 -15
30JUL26 38.00 C 0.58 0.58 0.58 0.49 +0.08 31 20 316 0
30JUL26 39.00 C 0.43 0.43 0.43 0.35 +0.06 31 20 369 0
30JUL26 40.00 C 0.00 0.00 0.00 0.25 +0.05 31 0 123 0
30JUL26 41.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.83 +0.54 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.83 +0.54 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.83 +0.54 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.83 +0.54 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.83 +0.53 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.83 +0.53 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.83 +0.48 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.91 +0.53 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.95 +0.58 36 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.97 +0.45 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.18 +0.40 31 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.49 +0.35 31 0 70 0
28AUG26 32.00 C 0.00 0.00 0.00 2.98 +0.35 33 0 105 0
28AUG26 33.00 C 2.49 2.49 2.49 2.44 +0.35 32 15 90 +15
28AUG26 34.00 C 0.00 0.00 0.00 1.99 +0.27 32 0 30 0
28AUG26 35.00 C 1.60 1.60 1.60 1.61 +0.23 32 1 12 +1
28AUG26 36.00 C 0.00 0.00 0.00 1.28 +0.19 32 0 7 0
28AUG26 37.00 C 0.00 0.00 0.00 1.00 +0.14 32 0 5 0
28AUG26 38.00 C 0.00 0.00 0.00 0.78 +0.12 32 0 67 0
28AUG26 39.00 C 0.00 0.00 0.00 0.60 +0.09 32 0 220 0
28AUG26 40.00 C 0.59 0.59 0.59 0.46 +0.08 32 2 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.35 +0.06 32 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.26 +0.05 32 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.83 +0.54 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.83 +0.54 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.83 +0.54 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.83 +0.54 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.83 +0.53 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.83 +0.52 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.84 +0.49 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.95 +0.49 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.04 +0.44 34 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 5.27 +0.40 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.59 +0.38 33 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.98 +0.36 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.31 +0.30 32 0 22 0
29SEP26 33.00 C 0.00 0.00 0.00 2.81 +0.26 32 0 25 0
29SEP26 34.00 C 2.22 2.22 2.22 2.39 +0.25 33 2 18 0
29SEP26 35.00 C 0.00 0.00 0.00 2.01 +0.22 33 0 23 0
29SEP26 36.00 C 1.55 1.55 1.55 1.67 +0.18 33 1 24 +1
29SEP26 37.00 C 0.00 0.00 0.00 1.40 +0.17 33 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 1.16 +0.15 33 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.94 +0.11 33 0 91 0
29SEP26 40.00 C 0.80 0.80 0.80 0.78 +0.12 33 3 206 +3
29SEP26 41.00 C 0.00 0.00 0.00 0.63 +0.09 33 0 250 0
29SEP26 42.00 C 0.52 0.52 0.52 0.53 +0.09 34 2 106 -2
29SEP26 43.00 C 0.00 0.00 0.00 0.44 +0.07 34 0 29 0
29SEP26 44.00 C 0.43 0.43 0.43 0.35 +0.06 34 1 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.28 +0.05 34 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.22 +0.03 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 +0.02 34 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 0.00 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.83 +0.54 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.83 +0.54 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.83 +0.54 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.83 +0.54 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.85 +0.53 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.91 +0.49 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.06 +0.45 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 7.27 +0.41 32 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.55 +0.41 32 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.87 +0.39 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.22 +0.34 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.64 +0.33 32 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 4.10 +0.41 32 0 63 0
30DEC26 33.00 C 3.29 3.33 3.19 3.49 +0.25 31 28 54 +20
30DEC26 34.00 C 0.00 0.00 0.00 3.07 +0.25 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.68 +0.22 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.33 +0.21 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 2.02 +0.17 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.75 +0.17 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.51 +0.14 31 0 35 0
30DEC26 40.00 C 1.23 1.23 1.23 1.29 +0.12 31 25 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.13 +0.12 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.01 +0.16 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.86 +0.11 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 +0.08 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.61 +0.05 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.53 +0.06 32 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.44 +0.05 32 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.37 +0.04 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.31 +0.04 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.26 +0.02 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.16 +0.01 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 32 0
30MAR27 20.00 C 0.00 0.00 0.00 13.83 +0.54 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.83 +0.54 33 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 11.85 +0.54 32 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.94 +0.54 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.10 +0.54 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.30 +0.53 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.52 +0.51 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.80 +0.51 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.12 +0.50 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.47 +0.49 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.70 +0.30 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.30 +0.45 32 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 4.79 +0.57 32 0 321 0
30MAR27 33.00 C 0.00 0.00 0.00 4.16 +0.39 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 3.75 +0.39 31 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 3.35 +0.36 31 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 3.00 +0.35 31 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 2.67 +0.32 31 0 1 0
30MAR27 38.00 C 2.20 2.20 2.20 2.38 +0.30 31 1 3 +1
30MAR27 39.00 C 0.00 0.00 0.00 2.12 +0.29 31 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.87 +0.23 31 0 32 0
30MAR27 41.00 C 0.00 0.00 0.00 1.67 +0.22 31 0 75 0
30MAR27 42.00 C 1.38 1.45 1.38 1.50 +0.22 32 20 104 +20
30MAR27 43.00 C 0.00 0.00 0.00 1.38 +0.26 32 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 1.22 +0.24 32 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.04 +0.18 32 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.95 +0.21 32 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.80 +0.15 32 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.71 +0.14 32 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.62 +0.13 32 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.54 +0.10 32 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 0.39 +0.09 32 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.28 +0.07 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.20 +0.05 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.14 +0.04 32 0 2 0
TOTAL CALL 2,107 24,038 +1,371
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 84 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 149 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 318 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 336 0
28MAY26 30.00 P 0.13 0.13 0.09 0.06 -0.05 33 17 557 -14
28MAY26 31.00 P 0.22 0.22 0.18 0.17 -0.11 32 30 247 +8
28MAY26 32.00 P 0.48 0.48 0.38 0.39 -0.22 31 77 1,033 +42
28MAY26 33.00 P 0.76 0.83 0.75 0.79 -0.32 31 95 876 +14
28MAY26 34.00 P 1.51 1.51 1.35 1.41 -0.37 32 16 1,246 0
28MAY26 35.00 P 2.10 2.10 2.05 2.17 -0.45 32 45 515 -3
28MAY26 36.00 P 3.00 3.00 3.00 2.97 -0.57 22 2 708 -2
28MAY26 37.00 P 0.00 0.00 0.00 3.99 -0.52 32 0 152 0
28MAY26 38.00 P 0.00 0.00 0.00 4.94 -0.56 0 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 5.96 -0.54 33 0 133 0
28MAY26 40.00 P 0.00 0.00 0.00 6.96 -0.53 38 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 7.96 -0.53 43 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 8.96 -0.53 48 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 9.95 -0.54 0 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 10.95 -0.54 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.95 -0.54 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 12.95 -0.54 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.95 -0.54 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.95 -0.54 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.95 -0.54 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.95 -0.54 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.45 -0.54 74 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.95 -0.53 87 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.45 -0.53 98 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.94 -0.54 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.44 -0.54 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.94 -0.54 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 143 0
29JUN26 28.00 P 0.14 0.15 0.14 0.09 -0.04 30 3 159 +1
29JUN26 29.00 P 0.24 0.24 0.24 0.18 -0.07 30 1 175 0
29JUN26 30.00 P 0.38 0.38 0.38 0.35 -0.11 31 19 113 0
29JUN26 31.00 P 0.65 0.65 0.61 0.59 -0.16 30 32 150 -15
29JUN26 32.00 P 0.90 0.96 0.90 0.92 -0.25 30 35 188 0
29JUN26 33.00 P 1.36 1.38 1.35 1.35 -0.31 30 50 254 -21
29JUN26 34.00 P 1.91 1.96 1.83 1.90 -0.39 29 37 505 +13
29JUN26 35.00 P 2.52 2.52 2.52 2.59 -0.40 30 2 1,694 0
29JUN26 36.00 P 3.35 3.35 3.27 3.36 -0.44 30 18 236 +12
29JUN26 37.00 P 4.26 4.26 4.18 4.32 -0.48 34 21 277 0
29JUN26 38.00 P 0.00 0.00 0.00 4.94 -0.64 0 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.99 -0.53 27 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 6.96 -0.53 25 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 7.96 -0.53 28 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.96 -0.53 31 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 9.96 -0.53 33 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 10.95 -0.54 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.95 -0.54 0 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.95 -0.54 0 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 13.95 -0.54 0 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 14.95 -0.54 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.95 -0.54 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.95 -0.54 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.45 -0.54 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.95 -0.53 56 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 24.45 -0.53 62 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.94 -0.54 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.44 -0.54 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.94 -0.54 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 289 0
30JUL26 27.00 P 0.00 0.00 0.00 0.15 -0.05 31 0 510 0
30JUL26 28.00 P 0.00 0.00 0.00 0.26 -0.08 31 0 63 0
30JUL26 29.00 P 0.00 0.00 0.00 0.43 -0.12 31 0 96 0
30JUL26 30.00 P 0.70 0.70 0.70 0.66 -0.17 31 1 95 0
30JUL26 31.00 P 1.00 1.00 1.00 0.94 -0.21 31 2 88 -2
30JUL26 32.00 P 1.33 1.35 1.33 1.31 -0.26 30 35 407 +35
30JUL26 33.00 P 1.87 1.87 1.80 1.76 -0.35 30 45 438 +19
30JUL26 34.00 P 2.40 2.40 2.40 2.31 -0.36 30 2 685 0
30JUL26 35.00 P 2.89 2.89 2.89 2.93 -0.41 30 15 103 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.70 -0.42 31 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.47 -0.45 31 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 5.30 -0.48 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.15 -0.47 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.05 -0.49 29 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.98 -0.51 27 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.96 -0.53 26 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.96 -0.53 28 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.96 -0.54 31 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.96 -0.53 33 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.95 -0.54 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.95 -0.54 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.95 -0.54 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 34 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 35 0
28AUG26 25.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 46 0
28AUG26 26.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 322 0
28AUG26 27.00 P 0.36 0.36 0.36 0.28 -0.07 31 15 296 +15
28AUG26 28.00 P 0.00 0.00 0.00 0.44 -0.09 32 0 100 0
28AUG26 29.00 P 0.00 0.00 0.00 0.66 -0.12 32 0 468 0
28AUG26 30.00 P 0.00 0.00 0.00 0.92 -0.17 32 0 1,009 0
28AUG26 31.00 P 0.00 0.00 0.00 1.24 -0.22 31 0 117 0
28AUG26 32.00 P 1.71 1.71 1.71 1.63 -0.31 31 15 143 +7
28AUG26 33.00 P 0.00 0.00 0.00 2.08 -0.34 31 0 85 0
28AUG26 34.00 P 2.61 2.61 2.58 2.63 -0.34 31 30 68 +30
28AUG26 35.00 P 3.17 3.17 3.17 3.26 -0.36 31 15 15 +14
28AUG26 36.00 P 0.00 0.00 0.00 3.99 -0.37 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.73 -0.40 31 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 5.52 -0.41 31 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.34 -0.42 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.20 -0.43 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.08 -0.47 29 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.00 -0.53 28 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.96 -0.53 26 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.96 -0.54 28 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.96 -0.53 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 -0.04 34 0 165 0
29SEP26 26.00 P 0.44 0.44 0.44 0.36 -0.06 34 2 48 0
29SEP26 27.00 P 0.00 0.00 0.00 0.52 -0.09 34 0 53 0
29SEP26 28.00 P 0.00 0.00 0.00 0.73 -0.12 34 0 68 0
29SEP26 29.00 P 0.00 0.00 0.00 1.00 -0.14 34 0 66 0
29SEP26 30.00 P 0.00 0.00 0.00 1.33 -0.16 34 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.72 -0.19 34 0 48 0
29SEP26 32.00 P 2.27 2.27 2.27 2.16 -0.23 34 10 58 0
29SEP26 33.00 P 0.00 0.00 0.00 2.66 -0.28 34 0 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 3.24 -0.29 35 0 231 0
29SEP26 35.00 P 3.97 3.97 3.97 3.73 -0.34 33 4 970 +4
29SEP26 36.00 P 0.00 0.00 0.00 4.41 -0.35 34 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 5.12 -0.54 33 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.05 -0.41 36 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 6.86 -0.44 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 7.72 -0.45 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.61 -0.47 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 9.52 -0.49 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.46 -0.51 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.42 -0.52 42 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.04 -0.89 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.00 -0.93 33 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.98 -0.53 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.97 -0.53 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.96 -0.53 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.95 -0.54 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.45 -0.54 35 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.95 -0.77 40 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 24.45 -0.53 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.94 -0.54 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.44 -0.54 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.94 -0.54 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.04 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.06 31 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.46 -0.07 32 0 16 0
30DEC26 26.00 P 0.80 0.80 0.79 0.64 -0.09 32 30 50 +26
30DEC26 27.00 P 0.00 0.00 0.00 0.85 -0.12 32 0 98 0
30DEC26 28.00 P 0.00 0.00 0.00 1.12 -0.13 32 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.43 -0.17 32 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 1.79 -0.20 32 0 193 0
30DEC26 31.00 P 0.00 0.00 0.00 2.21 -0.21 32 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 2.68 -0.24 32 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.18 -0.29 32 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 3.76 -0.29 33 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 4.37 -0.33 33 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.03 -0.34 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 5.73 -0.38 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.47 -0.40 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.25 -0.42 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.06 -0.44 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.91 -0.46 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.78 -0.46 35 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 10.46 -0.51 33 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 11.42 -0.52 34 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.17 -0.76 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.11 -0.82 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.05 -0.52 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.02 -0.52 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.99 -0.52 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.97 -0.53 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.45 -0.54 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.95 -0.77 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.45 -0.53 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.94 -0.54 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.44 -0.54 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.94 -0.54 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 0.00 32 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 0.00 32 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 -0.01 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.54 0.00 32 0 3 0
30MAR27 25.00 P 0.90 0.93 0.88 0.74 -0.02 32 30 25 -30
30MAR27 26.00 P 0.00 0.00 0.00 0.96 -0.02 32 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.23 -0.02 32 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.53 -0.05 32 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 1.88 -0.05 32 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.28 -0.07 32 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.70 -0.10 32 0 130 0
30MAR27 32.00 P 0.00 0.00 0.00 3.20 -0.10 32 0 341 0
30MAR27 33.00 P 3.80 3.83 3.80 3.70 -0.15 33 16 226 +5
30MAR27 34.00 P 0.00 0.00 0.00 4.29 -0.15 33 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.88 -0.19 33 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.54 -0.03 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.03 -0.23 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.74 -0.24 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.46 -0.27 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.22 -0.29 32 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 9.01 -0.36 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.81 -0.43 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.66 -0.35 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.52 -0.42 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.39 -0.54 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.29 -0.64 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.20 -0.44 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.13 -0.46 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.08 -0.47 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.03 -0.50 32 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.47 -0.52 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.95 -0.77 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.45 -0.53 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.94 -0.54 35 0 0 0
TOTAL PUT 767 27,611 +173
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$ 11.44
28MAY26 8.50 C 0.00 0.00 0.00 2.96 -0.26 75 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.70 -0.27 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.46 -0.26 62 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.19 -0.28 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.95 -0.27 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.70 -0.27 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.46 -0.27 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.98 -0.27 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.57 -0.24 33 0 15 0
28MAY26 11.50 C 0.29 0.29 0.27 0.28 -0.18 33 41 68 +36
28MAY26 12.00 C 0.14 0.14 0.12 0.12 -0.12 35 18 508 +2
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.06 35 0 1,014 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,671 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 980 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 2.97 -0.27 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.73 -0.27 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.48 -0.27 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.24 -0.27 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.01 -0.26 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.78 -0.20 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.57 -0.25 35 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.15 -0.25 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.81 -0.21 33 0 2,821 0
29JUN26 11.50 C 0.65 0.65 0.57 0.55 -0.17 34 104 2,466 +104
29JUN26 12.00 C 0.41 0.41 0.41 0.36 -0.13 35 23 3,463 +23
29JUN26 12.50 C 0.26 0.26 0.26 0.23 -0.10 36 30 3,087 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 3,365 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.05 36 0 1,318 0
29JUN26 14.00 C 0.10 0.10 0.08 0.05 -0.03 37 122 739 -110
29JUN26 14.50 C 0.06 0.06 0.06 0.03 -0.02 38 75 793 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 2.99 -0.26 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.75 -0.26 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.52 -0.23 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.28 -0.23 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.05 -0.22 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.82 -0.20 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.62 -0.24 37 0 0 0
30JUL26 10.50 C 1.27 1.27 1.22 1.22 -0.25 35 30 30 +30
30JUL26 11.00 C 0.92 0.95 0.92 0.91 -0.19 36 150 738 +150
30JUL26 11.50 C 0.72 0.72 0.65 0.65 -0.18 36 110 549 -68
30JUL26 12.00 C 0.52 0.52 0.47 0.47 -0.15 36 165 118 -134
30JUL26 12.50 C 0.43 0.43 0.36 0.33 -0.11 37 184 255 -184
30JUL26 13.00 C 0.29 0.29 0.25 0.22 -0.09 37 263 418 +138
30JUL26 13.50 C 0.00 0.00 0.00 0.14 -0.07 37 0 278 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 2.99 -0.27 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.76 -0.25 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.53 -0.22 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.30 -0.21 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.09 -0.18 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.87 -0.19 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.68 -0.24 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.31 -0.24 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.03 -0.19 38 0 0 0
28AUG26 11.50 C 0.82 0.82 0.82 0.77 -0.19 37 15 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.60 -0.16 38 0 141 0
28AUG26 12.50 C 0.49 0.49 0.48 0.45 -0.13 38 105 195 +34
28AUG26 13.00 C 0.00 0.00 0.00 0.33 -0.11 38 0 45 0
28AUG26 13.50 C 0.30 0.30 0.29 0.24 -0.09 38 120 120 +120
28AUG26 14.00 C 0.00 0.00 0.00 0.17 -0.07 38 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 -0.06 38 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 -0.04 38 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.02 -0.25 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.77 -0.24 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.58 -0.17 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.36 -0.17 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.13 -0.19 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.94 -0.18 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.76 -0.23 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.43 -0.22 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.19 -0.16 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.93 -0.16 39 0 56 0
29SEP26 12.00 C 0.00 0.00 0.00 0.75 -0.14 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 -0.13 39 0 105 0
29SEP26 13.00 C 0.54 0.54 0.54 0.47 -0.11 39 7 204 +7
29SEP26 13.50 C 0.45 0.45 0.45 0.36 -0.10 39 15 186 +15
29SEP26 14.00 C 0.40 0.40 0.40 0.28 -0.08 39 12 210 +2
29SEP26 14.50 C 0.00 0.00 0.00 0.22 -0.06 39 0 167 0
29SEP26 15.00 C 0.23 0.23 0.22 0.17 -0.05 39 240 742 +155
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.05 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.03 39 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 8.50 C 0.00 0.00 0.00 3.09 -0.18 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.87 -0.19 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.69 -0.18 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.51 -0.17 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.33 -0.17 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.17 -0.17 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.01 -0.17 39 0 69 0
30DEC26 10.50 C 0.00 0.00 0.00 1.73 -0.16 39 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.49 -0.14 39 0 0 0
30DEC26 11.50 C 1.30 1.30 1.30 1.30 -0.14 40 14 29 +14
30DEC26 12.00 C 0.00 0.00 0.00 1.09 -0.16 39 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 0.94 -0.14 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 -0.11 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 -0.12 40 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 -0.11 40 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 -0.09 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.09 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.07 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.06 39 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.05 39 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.04 39 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 194 0
30MAR27 8.50 C 0.00 0.00 0.00 3.21 -0.22 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.04 -0.20 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.89 -0.18 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.72 -0.18 40 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.56 -0.17 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.42 -0.17 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.27 -0.17 40 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 2.01 -0.16 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.78 -0.14 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.57 -0.16 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.38 -0.13 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.21 -0.15 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.06 -0.12 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 -0.12 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 -0.10 40 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.71 -0.09 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.61 -0.09 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 -0.07 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 -0.07 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 -0.06 39 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.35 -0.05 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.05 39 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.26 -0.04 39 0 25 0
TOTAL CALL 1,843 48,643 +334
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 271 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 967 0
28MAY26 11.00 P 0.12 0.13 0.12 0.13 +0.03 34 454 1,103 -240
28MAY26 11.50 P 0.30 0.34 0.30 0.33 +0.08 33 44 567 +44
28MAY26 12.00 P 0.00 0.00 0.00 0.69 +0.17 37 0 1,284 0
28MAY26 12.50 P 0.00 0.00 0.00 1.09 +0.19 34 0 1,160 0
28MAY26 13.00 P 1.67 1.67 1.55 1.56 +0.25 0 238 1,894 -238
28MAY26 13.50 P 0.00 0.00 0.00 2.07 +0.28 47 0 202 0
28MAY26 14.00 P 0.00 0.00 0.00 2.57 +0.21 55 0 180 0
28MAY26 14.50 P 0.00 0.00 0.00 3.07 +0.20 63 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.57 +0.20 70 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.06 +0.19 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.58 +0.19 91 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.08 +0.19 98 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.57 +0.23 96 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.09 +0.21 116 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.58 +0.21 117 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 37 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 0.00 35 0 209 0
29JUN26 9.75 P 0.08 0.08 0.08 0.07 +0.02 36 87 521 +87
29JUN26 10.00 P 0.10 0.10 0.10 0.10 +0.02 36 186 1,062 +6
29JUN26 10.50 P 0.19 0.21 0.19 0.20 +0.04 35 178 843 +4
29JUN26 11.00 P 0.33 0.40 0.33 0.36 +0.05 35 697 5,508 -614
29JUN26 11.50 P 0.59 0.62 0.59 0.61 +0.10 36 374 4,911 -136
29JUN26 12.00 P 0.89 0.95 0.89 0.92 +0.14 37 130 2,175 -100
29JUN26 12.50 P 0.00 0.00 0.00 1.29 +0.17 38 0 2,467 0
29JUN26 13.00 P 0.00 0.00 0.00 1.66 +0.20 35 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.17 +0.29 43 0 1,634 0
29JUN26 14.00 P 2.37 2.37 2.37 2.65 +0.25 47 6 267 0
29JUN26 14.50 P 0.00 0.00 0.00 3.13 +0.24 50 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.61 +0.22 52 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 4.10 +0.20 54 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.59 +0.19 57 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 5.09 +0.20 61 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.57 +0.20 58 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 6.09 +0.21 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.58 +0.21 69 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.06 +0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.56 +0.27 0 0 0 -17
29JUN26 19.50 P 0.00 0.00 0.00 8.06 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.56 +0.27 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.56 +0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.56 +0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.56 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.56 +0.27 0 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 13.56 +0.18 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.56 +0.21 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.56 +0.16 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.56 +0.20 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30JUL26 9.00 P 0.10 0.10 0.10 0.09 +0.02 37 30 30 +30
30JUL26 9.25 P 0.00 0.00 0.00 0.13 +0.02 37 0 293 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 +0.02 36 0 347 0
30JUL26 9.75 P 0.23 0.23 0.23 0.23 +0.03 37 1 323 0
30JUL26 10.00 P 0.27 0.29 0.27 0.30 +0.04 37 2 675 +1
30JUL26 10.50 P 0.46 0.46 0.46 0.47 +0.07 36 22 1,071 0
30JUL26 11.00 P 0.64 0.68 0.64 0.71 +0.11 37 16 931 0
30JUL26 11.50 P 0.00 0.00 0.00 0.99 +0.13 37 0 818 0
30JUL26 12.00 P 0.00 0.00 0.00 1.32 +0.16 37 0 1,048 0
30JUL26 12.50 P 0.00 0.00 0.00 1.68 +0.16 36 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.12 +0.17 38 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 2.56 +0.18 39 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.02 +0.21 41 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.47 +0.17 39 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.97 +0.20 43 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 4.42 +0.18 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.91 +0.19 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.40 +0.19 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.89 +0.19 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.39 +0.21 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.88 +0.20 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 0.21 +0.02 38 0 225 0
28AUG26 9.50 P 0.00 0.00 0.00 0.27 +0.03 38 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 0.33 +0.04 37 0 57 0
28AUG26 10.00 P 0.40 0.40 0.40 0.41 +0.05 37 30 30 +30
28AUG26 10.50 P 0.00 0.00 0.00 0.59 +0.06 37 0 67 0
28AUG26 11.00 P 0.00 0.00 0.00 0.83 +0.09 37 0 62 0
28AUG26 11.50 P 0.00 0.00 0.00 1.13 +0.13 38 0 47 0
28AUG26 12.00 P 0.00 0.00 0.00 1.45 +0.15 38 0 42 0
28AUG26 12.50 P 0.00 0.00 0.00 1.80 +0.15 37 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.23 +0.15 39 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 2.64 +0.18 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.07 +0.18 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.52 +0.16 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.99 +0.18 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.46 +0.18 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.93 +0.18 38 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.42 +0.19 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29SEP26 9.00 P 0.24 0.25 0.24 0.25 +0.03 39 30 100 0
29SEP26 9.25 P 0.29 0.30 0.29 0.30 +0.03 38 45 60 +40
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.04 39 0 15 0
29SEP26 9.75 P 0.43 0.43 0.43 0.45 +0.05 39 20 200 0
29SEP26 10.00 P 0.00 0.00 0.00 0.53 +0.05 38 0 172 0
29SEP26 10.50 P 0.00 0.00 0.00 0.73 +0.07 38 0 253 0
29SEP26 11.00 P 0.00 0.00 0.00 0.97 +0.10 38 0 300 0
29SEP26 11.50 P 0.00 0.00 0.00 1.26 +0.12 38 0 305 0
29SEP26 12.00 P 0.00 0.00 0.00 1.58 +0.13 38 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 1.94 +0.12 39 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.38 +0.21 42 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.73 +0.17 40 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.15 +0.15 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.59 +0.16 40 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.04 +0.17 40 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.50 +0.18 40 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 +0.18 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.42 +0.17 36 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.92 +0.19 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 6.39 +0.17 26 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.89 +0.20 32 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 7.39 +0.20 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.89 +0.21 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.38 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.87 +0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.88 +0.21 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.87 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.87 +0.21 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.86 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.86 +0.27 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.86 +0.22 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.85 +0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.85 +0.22 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 +0.03 39 0 0 0
30DEC26 9.00 P 0.42 0.42 0.42 0.44 +0.04 39 20 22 +20
30DEC26 9.25 P 0.00 0.00 0.00 0.51 +0.04 39 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 +0.04 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 +0.05 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 +0.06 38 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 1.00 +0.07 38 0 22 0
30DEC26 11.00 P 1.26 1.26 1.26 1.25 +0.08 38 6 324 -6
30DEC26 11.50 P 0.00 0.00 0.00 1.54 +0.10 39 0 254 0
30DEC26 12.00 P 0.00 0.00 0.00 1.86 +0.12 39 0 258 0
30DEC26 12.50 P 2.18 2.18 2.15 2.20 +0.14 39 44 170 -44
30DEC26 13.00 P 0.00 0.00 0.00 2.57 +0.16 39 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 2.95 +0.13 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.36 +0.14 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.77 +0.15 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.20 +0.16 40 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.64 +0.17 40 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.09 +0.18 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.54 +0.18 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.00 +0.18 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.46 +0.17 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.95 +0.19 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.43 +0.19 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.92 +0.20 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.40 +0.19 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.88 +0.19 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 +0.02 39 0 10 0
30MAR27 8.75 P 0.50 0.50 0.50 0.52 +0.03 39 20 20 +20
30MAR27 9.00 P 0.00 0.00 0.00 0.61 +0.05 39 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.77 +0.05 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 +0.05 39 0 0 0
30MAR27 10.00 P 0.95 0.95 0.95 0.97 +0.06 38 6 34 +6
30MAR27 10.50 P 0.00 0.00 0.00 1.21 +0.08 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.45 +0.07 38 0 0 0
30MAR27 11.50 P 1.73 1.73 1.73 1.74 +0.08 38 13 27 +12
30MAR27 12.00 P 0.00 0.00 0.00 2.06 +0.13 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.40 +0.12 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.74 +0.12 39 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.12 +0.12 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.51 +0.14 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.91 +0.14 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.33 +0.16 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.75 +0.16 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.18 +0.16 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.63 +0.16 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.06 +0.15 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.54 +0.19 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.00 +0.19 39 0 0 0
TOTAL PUT 2,699 48,497 -1,095
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$ 90.80
28MAY26 62.50 C 0.00 0.00 0.00 28.47 -0.06 94 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.99 -0.04 87 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.51 -0.02 80 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.02 -0.01 72 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.49 -0.05 61 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.87 -0.17 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.38 -0.16 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.88 -0.17 19 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 8.39 -0.17 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.95 -0.18 20 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 3.71 -0.20 20 0 27 0
28MAY26 90.00 C 0.00 0.00 0.00 1.93 -0.19 20 0 306 0
28MAY26 92.50 C 1.74 1.74 0.84 0.82 -0.14 20 9 229 +2
28MAY26 95.00 C 0.51 0.53 0.43 0.26 -0.08 20 210 650 +210
28MAY26 97.50 C 0.23 0.25 0.23 0.06 -0.04 20 60 313 +60
28MAY26 100.00 C 0.11 0.11 0.11 0.02 0.00 22 32 123 +24
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 397 0
28MAY26 107.50 C 0.04 0.04 0.04 0.01 0.00 33 2 88 -2
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 28.87 +0.16 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.39 +0.17 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.90 +0.16 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.43 +0.16 51 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 18.95 +0.16 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.43 +0.10 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.55 -0.17 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.10 -0.17 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 8.73 -0.17 19 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 6.52 -0.17 19 0 4 0
29JUN26 87.50 C 5.23 5.23 5.23 4.68 -0.20 20 3 219 -3
29JUN26 90.00 C 3.80 3.80 3.38 3.09 -0.13 20 13 98 +13
29JUN26 92.50 C 2.27 2.27 2.27 1.87 -0.08 20 30 276 +30
29JUN26 95.00 C 1.71 1.71 1.26 1.04 -0.08 20 33 125 +33
29JUN26 97.50 C 1.06 1.06 0.73 0.53 -0.06 20 91 322 +91
29JUN26 100.00 C 0.57 0.57 0.54 0.25 -0.03 19 60 840 +60
29JUN26 102.50 C 0.42 0.42 0.34 0.11 -0.02 20 122 474 +122
29JUN26 105.00 C 0.00 0.00 0.00 0.05 0.00 20 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 0.00 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 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 0.00 0.00 0.00 0.01 0.00 29 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 28.88 +0.15 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.40 +0.17 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.91 +0.16 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.43 +0.16 44 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.95 +0.14 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.50 +0.13 35 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.60 -0.15 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.22 -0.13 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.97 -0.11 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.94 -0.07 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.24 -0.12 22 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.77 -0.06 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.57 -0.06 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.75 +0.02 21 0 31 0
30JUL26 97.50 C 0.00 0.00 0.00 1.14 +0.03 21 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.71 +0.03 21 0 76 0
30JUL26 102.50 C 0.73 0.73 0.73 0.43 +0.03 21 30 154 +20
30JUL26 105.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 50 0
30JUL26 107.50 C 0.39 0.39 0.39 0.14 +0.01 21 90 164 +90
30JUL26 110.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.91 +0.16 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.43 +0.13 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.97 +0.13 35 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.55 +0.08 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 13.65 -0.17 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.34 -0.17 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.20 -0.17 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.28 -0.16 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.60 -0.16 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.36 -0.13 21 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 3.22 -0.11 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.31 -0.10 21 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 1.62 -0.08 21 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 1.11 -0.06 21 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.74 -0.05 21 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
28AUG26 107.50 C 0.55 0.55 0.55 0.30 -0.03 21 2 20 +2
28AUG26 110.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.88 +0.15 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.40 +0.17 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.91 +0.15 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.45 +0.13 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.05 +0.11 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.64 +0.05 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.83 -0.17 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.66 -0.16 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.67 -0.16 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.90 -0.15 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.36 -0.14 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.14 -0.06 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.93 -0.06 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 3.01 -0.05 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.32 0.00 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.73 -0.01 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.26 -0.04 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.91 -0.05 22 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.65 -0.04 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.46 -0.03 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.31 -0.02 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 0.00 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 28.88 +0.15 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.42 +0.13 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.02 +0.12 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.69 +0.10 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.45 +0.09 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.26 +0.05 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.73 -0.14 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.85 -0.13 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.12 -0.12 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.54 -0.10 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.10 -0.09 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.73 -0.12 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.63 -0.04 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.62 -0.06 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.77 -0.04 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.14 +0.01 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 2.56 +0.01 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.10 +0.04 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.66 -0.01 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.32 -0.02 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.01 -0.02 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.78 -0.01 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.61 -0.01 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.47 -0.01 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 29.45 +0.10 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.14 +0.05 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.82 -0.03 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.58 -0.09 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.42 -0.15 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.36 -0.19 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.96 -0.18 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.19 -0.18 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.52 -0.18 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 11.02 -0.17 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.64 -0.17 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.49 -0.06 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 7.28 -0.09 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.20 -0.05 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.39 +0.08 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.59 +0.06 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 3.90 +0.07 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.31 +0.05 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.81 -0.07 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.35 -0.09 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.90 -0.08 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.57 -0.08 22 0 0 0
TOTAL CALL 787 8,473 +752
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 408 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 412 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 781 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 20 0 140 0
28MAY26 85.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 220 0
28MAY26 87.50 P 0.32 0.38 0.32 0.34 -0.03 20 31 333 +29
28MAY26 90.00 P 0.59 0.97 0.48 1.04 -0.01 20 218 406 +210
28MAY26 92.50 P 0.00 0.00 0.00 2.40 +0.06 20 1 100 0
28MAY26 95.00 P 0.00 0.00 0.00 4.38 +0.08 20 1 1 -1
28MAY26 97.50 P 0.00 0.00 0.00 6.72 +0.14 20 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 9.20 +0.16 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.70 +0.16 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.20 +0.16 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.70 +0.16 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.20 -0.10 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.70 -0.10 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.20 -0.10 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.70 -0.10 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.20 -0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 271 0
29JUN26 67.50 P 0.00 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 0.01 -0.01 19 0 541 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 0.00 19 0 154 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 0.00 20 0 88 0
29JUN26 82.50 P 0.00 0.00 0.00 0.35 0.00 20 0 216 0
29JUN26 85.00 P 0.84 0.84 0.82 0.79 0.00 20 30 177 0
29JUN26 87.50 P 1.45 1.45 1.45 1.54 +0.02 20 1 524 +1
29JUN26 90.00 P 2.27 2.29 2.27 2.55 +0.02 19 90 343 +90
29JUN26 92.50 P 0.00 0.00 0.00 4.13 +0.07 19 0 34 0
29JUN26 95.00 P 4.81 5.27 4.81 5.98 +0.10 19 6 4 +3
29JUN26 97.50 P 0.00 0.00 0.00 8.08 +0.12 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.37 +0.14 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.76 +0.16 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.20 +0.16 19 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.20 -0.12 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.66 -0.12 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.11 -0.14 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.57 -0.15 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.06 -0.15 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.54 -0.16 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.04 -0.15 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 0.02 +0.01 22 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 64 0
30JUL26 75.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 33 0
30JUL26 77.50 P 0.00 0.00 0.00 0.24 +0.04 21 0 54 0
30JUL26 80.00 P 0.57 0.57 0.57 0.49 +0.06 21 30 61 -30
30JUL26 82.50 P 0.83 0.95 0.83 0.91 +0.09 21 33 45 +3
30JUL26 85.00 P 1.44 1.44 1.44 1.48 +0.05 21 1 5 +1
30JUL26 87.50 P 0.00 0.00 0.00 2.33 +0.09 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.46 +0.17 20 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 5.02 +0.33 21 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 6.72 +0.21 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.66 +0.20 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.77 +0.20 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 13.01 +0.19 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.36 +0.19 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.29 -0.10 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.72 -0.11 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 22.44 +0.15 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 24.62 -0.15 0 0 0 0
28AUG26 67.50 P 0.23 0.23 0.22 0.02 0.00 21 33 93 +33
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 0.00 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 0.95 0.95 0.95 0.76 +0.01 21 7 27 +7
28AUG26 82.50 P 1.40 1.40 1.40 1.28 +0.01 21 2 4 +2
28AUG26 85.00 P 0.00 0.00 0.00 1.99 +0.01 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 2.83 +0.02 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.93 +0.05 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.31 +0.06 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 7.13 +0.07 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.99 +0.09 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.02 +0.11 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 13.20 +0.13 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 15.48 +0.14 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.35 -0.11 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.76 -0.11 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 22.44 +0.13 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 24.63 -0.14 0 0 0 0
29SEP26 62.50 P 0.22 0.22 0.22 0.01 0.00 22 49 96 +49
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 0.00 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 0.00 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.25 0.00 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 0.00 22 0 7 0
29SEP26 80.00 P 1.43 1.43 1.43 1.19 0.00 22 3 33 +3
29SEP26 82.50 P 0.00 0.00 0.00 1.80 +0.01 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 2.61 +0.02 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.63 +0.03 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 4.76 +0.06 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.13 +0.02 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.73 +0.08 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.51 +0.09 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.45 +0.10 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.53 +0.11 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.73 +0.12 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.60 -0.06 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.11 -0.06 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.44 -0.08 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.82 -0.07 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.21 -0.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.66 -0.09 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.11 -0.09 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 19 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 0.00 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.44 +0.02 22 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 0.71 +0.03 22 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.06 +0.03 22 0 9 0
30DEC26 77.50 P 0.00 0.00 0.00 1.53 +0.03 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.15 +0.04 22 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 2.91 +0.05 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 3.83 +0.06 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 4.88 +0.04 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.07 +0.11 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 7.39 +0.05 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.89 +0.04 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.57 +0.11 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.38 +0.13 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.32 +0.13 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.37 +0.13 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.18 -0.03 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.35 -0.13 18 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.79 +0.17 19 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.07 -0.05 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.41 -0.06 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.77 -0.08 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.58 -0.01 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.86 -0.01 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.24 -0.02 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.72 -0.01 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.32 -0.01 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.03 -0.02 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.86 -0.01 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.85 -0.01 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.96 -0.02 23 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.09 0.00 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.35 -0.06 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.81 -0.04 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.49 +0.03 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.25 +0.05 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.09 +0.06 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.04 +0.06 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.78 -0.01 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.85 -0.03 20 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 22.99 -0.04 19 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.19 -0.05 17 0 0 0
TOTAL PUT 536 12,166 +400
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$ 15.00
28MAY26 9.75 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.51 -0.04 97 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.01 -0.04 86 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.51 -0.04 75 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.01 -0.04 64 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.51 -0.04 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.01 -0.04 43 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.52 -0.04 41 0 122 0
28MAY26 14.00 C 0.00 0.00 0.00 1.06 -0.05 40 0 145 0
28MAY26 14.50 C 0.61 0.61 0.61 0.69 -0.02 43 5 532 0
28MAY26 15.00 C 0.33 0.38 0.33 0.38 -0.06 40 6 1,861 +2
28MAY26 15.50 C 0.22 0.22 0.22 0.20 -0.04 41 9 267 +9
28MAY26 16.00 C 0.11 0.11 0.11 0.10 -0.02 42 5 171 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.00 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.75 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.50 -0.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.00 -0.05 0 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 4.51 -0.04 69 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.01 -0.04 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.51 -0.04 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.01 -0.06 47 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.51 -0.07 40 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.02 -0.05 37 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.58 -0.04 39 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.23 -0.01 40 0 191 0
29JUN26 14.50 C 0.00 0.00 0.00 0.90 -0.03 38 0 202 0
29JUN26 15.00 C 0.00 0.00 0.00 0.66 -0.04 38 0 475 0
29JUN26 15.50 C 0.47 0.47 0.47 0.49 -0.01 39 10 564 -10
29JUN26 16.00 C 0.00 0.00 0.00 0.34 -0.03 38 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.02 39 0 598 0
29JUN26 17.00 C 0.17 0.17 0.17 0.16 -0.02 38 5 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 40 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 40 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.51 -0.04 57 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.01 -0.04 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.51 -0.05 45 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.01 -0.06 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.53 -0.07 38 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.08 -0.05 37 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.70 -0.05 37 0 22 0
30JUL26 14.00 C 0.00 0.00 0.00 1.41 -0.02 39 0 41 0
30JUL26 14.50 C 0.00 0.00 0.00 1.13 -0.01 38 0 56 0
30JUL26 15.00 C 0.89 0.89 0.88 0.88 -0.03 37 30 76 +30
30JUL26 15.50 C 0.71 0.71 0.70 0.71 -0.01 38 84 120 +82
30JUL26 16.00 C 0.55 0.55 0.55 0.55 -0.03 38 20 41 0
30JUL26 16.50 C 0.00 0.00 0.00 0.42 -0.03 38 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.32 -0.02 38 0 17 0
30JUL26 17.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.51 -0.04 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.01 -0.04 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.51 -0.06 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.01 -0.10 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.58 -0.11 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.21 -0.05 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.88 -0.04 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.62 -0.01 40 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 1.35 -0.01 39 0 65 0
28AUG26 15.00 C 0.00 0.00 0.00 1.11 -0.02 39 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 0.93 0.00 39 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.76 -0.01 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.62 -0.02 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.40 -0.02 39 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.00 -0.05 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.75 -0.04 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.50 -0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.00 -0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.51 -0.04 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.01 -0.05 39 0 105 0
29SEP26 11.50 C 0.00 0.00 0.00 3.51 -0.07 35 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.04 -0.11 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.66 -0.09 36 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.41 -0.04 40 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.10 -0.05 40 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.82 -0.04 40 0 247 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 -0.04 39 0 358 0
29SEP26 15.00 C 0.00 0.00 0.00 1.31 -0.04 39 0 164 0
29SEP26 15.50 C 0.00 0.00 0.00 1.12 -0.03 39 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 -0.03 39 0 245 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 -0.03 39 0 62 0
29SEP26 17.00 C 0.58 0.58 0.58 0.67 -0.03 39 2 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 -0.02 40 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 -0.02 39 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 -0.02 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.01 40 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 23.00 C 0.09 0.09 0.09 0.07 -0.01 40 3 37 -3
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 41 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.50 -0.05 0 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.26 -0.04 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.01 -0.04 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.55 -0.05 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.01 -0.18 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 -0.16 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.29 -0.05 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.97 -0.05 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.66 -0.05 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.39 -0.05 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.20 -0.05 38 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.89 -0.05 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.68 -0.05 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.48 -0.05 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.31 -0.05 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.15 -0.05 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 -0.04 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 -0.04 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.79 -0.03 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.70 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 -0.05 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.52 -0.05 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 -0.05 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 5.32 -0.05 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.12 -0.04 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.58 -0.19 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.34 -0.04 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.98 -0.05 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.64 -0.05 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.23 -0.14 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.94 -0.14 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.75 +0.04 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.43 -0.04 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.19 -0.04 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.99 -0.04 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.79 -0.04 36 0 0 0
30MAR27 16.00 C 1.56 1.56 1.56 1.61 -0.04 36 1 2 +1
30MAR27 16.50 C 0.00 0.00 0.00 1.45 -0.04 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.30 -0.03 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.17 -0.04 37 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 1.05 -0.03 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.94 -0.03 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.88 -0.04 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.79 -0.03 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 -0.02 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 0.00 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.45 -0.01 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 -0.02 38 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 90 0
TOTAL CALL 180 14,128 +111
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 286 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 0.00 42 0 163 0
28MAY26 13.50 P 0.16 0.16 0.16 0.10 -0.01 42 1 255 -1
28MAY26 14.00 P 0.26 0.26 0.26 0.21 -0.02 41 1 1,068 0
28MAY26 14.50 P 0.46 0.48 0.41 0.41 -0.01 41 10 169 +1
28MAY26 15.00 P 0.00 0.00 0.00 0.68 +0.01 40 0 614 0
28MAY26 15.50 P 0.00 0.00 0.00 1.04 -0.02 41 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 1.45 -0.01 40 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 1.90 +0.02 39 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 2.46 +0.11 60 0 139 0
28MAY26 17.50 P 0.00 0.00 0.00 2.90 +0.04 54 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.41 +0.06 64 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.87 +0.04 0 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.37 +0.04 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.87 +0.04 45 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.37 +0.04 52 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.37 +0.04 64 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.37 +0.04 74 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.37 +0.04 83 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.37 +0.04 92 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 55 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 39 0 127 0
29JUN26 12.00 P 0.10 0.10 0.10 0.06 0.00 39 30 184 +15
29JUN26 12.50 P 0.17 0.17 0.17 0.12 0.00 39 4 64 +4
29JUN26 13.00 P 0.00 0.00 0.00 0.20 0.00 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 0.00 0.00 0.00 0.51 0.00 39 0 257 0
29JUN26 14.50 P 0.00 0.00 0.00 0.72 0.00 38 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 0.98 +0.01 38 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 1.30 -0.01 38 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 1.67 -0.01 38 0 133 0
29JUN26 16.50 P 0.00 0.00 0.00 2.07 +0.02 38 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.56 +0.06 43 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.99 +0.05 43 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.43 +0.02 41 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.91 +0.06 42 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.39 +0.06 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.89 +0.04 45 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.37 +0.03 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.38 +0.04 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.38 +0.04 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.38 +0.05 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.38 +0.05 66 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 0.08 -0.01 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 42 0
30JUL26 12.50 P 0.00 0.00 0.00 0.23 -0.01 38 0 68 0
30JUL26 13.00 P 0.37 0.37 0.37 0.35 -0.01 38 8 50 +8
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 0.92 -0.01 38 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 1.19 -0.01 37 0 179 0
30JUL26 15.50 P 0.00 0.00 0.00 1.51 0.00 38 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 1.86 0.00 38 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 2.22 +0.02 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.70 +0.09 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.10 +0.05 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.51 +0.04 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.00 +0.09 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.48 +0.10 44 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.95 +0.10 44 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.41 +0.06 42 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 0.00 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.16 -0.01 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 0.00 39 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 1.12 0.00 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.38 -0.01 38 0 37 0
28AUG26 15.50 P 0.00 0.00 0.00 1.69 0.00 39 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 2.03 0.00 39 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 2.44 +0.06 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.83 +0.07 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.24 +0.06 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.65 +0.07 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.09 +0.08 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.53 +0.09 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.01 +0.10 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.49 +0.11 44 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 40 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 40 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 -0.01 40 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 -0.01 40 0 107 0
29SEP26 12.50 P 0.61 0.61 0.61 0.52 0.00 41 2 139 +2
29SEP26 13.00 P 0.00 0.00 0.00 0.69 0.00 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 1.11 +0.01 41 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.36 0.00 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.65 +0.01 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 1.95 +0.01 42 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.29 +0.01 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.65 +0.01 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.02 +0.01 43 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.43 +0.02 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.84 +0.02 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.28 +0.02 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.73 +0.03 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.19 +0.03 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.66 +0.03 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.62 +0.03 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.62 +0.04 56 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.63 +0.09 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.63 +0.12 64 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 0.25 -0.01 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.01 39 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 -0.01 39 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.60 -0.01 39 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 -0.01 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 0.95 -0.01 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 1.17 -0.01 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 1.40 -0.02 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.66 -0.01 39 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 1.95 -0.01 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.25 -0.01 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.58 -0.01 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 2.92 -0.01 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.30 0.00 41 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.67 0.00 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.08 +0.01 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.49 +0.01 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.91 +0.01 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.35 +0.01 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.80 +0.02 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.72 +0.02 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.68 +0.10 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.66 +0.12 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.65 +0.04 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 0.27 -0.01 37 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 0.00 38 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.96 -0.01 38 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 0.00 38 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.39 0.00 38 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 1.64 0.00 38 0 2 0
30MAR27 14.50 P 2.05 2.05 2.05 1.90 0.00 39 15 15 +15
30MAR27 15.00 P 0.00 0.00 0.00 2.19 0.00 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.49 0.00 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.81 0.00 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.15 0.00 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.51 +0.01 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.88 0.00 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.26 +0.13 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.67 +0.15 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.08 +0.16 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.50 +0.16 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.94 +0.16 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.72 +0.02 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.68 +0.10 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.66 +0.12 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.65 +0.04 47 0 0 0
TOTAL PUT 71 13,563 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 65.30
28MAY26 45.00 C 0.00 0.00 0.00 20.34 +0.69 69 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.34 +0.69 63 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.34 +0.69 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.34 +0.80 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.34 +0.67 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.34 +0.80 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.84 +0.66 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.35 +0.80 36 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.85 +0.80 25 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 5.35 +0.78 0 0 14 0
28MAY26 62.50 C 0.00 0.00 0.00 2.95 +0.73 19 0 110 0
28MAY26 65.00 C 0.77 1.00 0.77 1.05 +0.34 18 77 422 +15
28MAY26 67.50 C 0.17 0.20 0.17 0.20 +0.07 19 42 410 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 19 0 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 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 25.33 +0.67 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 24.33 +0.65 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.34 +0.67 69 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.34 +0.66 65 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 21.34 +0.67 60 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.34 +0.66 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.34 +0.67 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.34 +0.66 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.34 +0.67 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.34 +0.67 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.34 +0.67 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.84 +0.66 0 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 10.35 +0.80 30 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.85 +0.80 22 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 5.36 +0.78 19 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 3.01 +0.70 18 0 235 0
29JUN26 65.00 C 1.19 1.22 1.19 1.25 +0.33 18 11 338 0
29JUN26 67.50 C 0.00 0.00 0.00 0.47 +0.14 19 0 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 +0.05 19 0 48 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 59 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.34 +0.66 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.34 +0.67 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.34 +0.66 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.34 +0.67 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.34 +0.66 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.34 +0.66 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.84 +0.66 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.35 +0.80 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.85 +0.80 21 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.37 +0.79 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 3.05 +0.53 16 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 1.59 +0.29 18 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.84 +0.19 18 0 74 0
30JUL26 70.00 C 0.00 0.00 0.00 0.39 +0.10 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.16 +0.04 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 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 18.34 +0.66 39 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.34 +0.66 35 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.34 +0.65 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.34 +0.65 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.84 +0.65 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.35 +0.80 25 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.85 +0.79 19 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 5.41 +0.83 18 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 3.24 +0.49 17 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.92 +0.25 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 1.17 +0.20 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.63 +0.11 18 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.32 +0.06 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 +0.01 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 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 25.33 +0.67 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.33 +0.65 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.34 +0.67 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.34 +0.66 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.34 +0.67 45 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 20.34 +0.66 43 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.34 +0.67 41 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 18.34 +0.66 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.34 +0.66 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.34 +0.65 33 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.34 +0.65 30 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.84 +0.65 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.35 +0.80 23 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.85 +0.78 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.49 +0.69 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.65 +0.54 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.31 +0.38 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.46 +0.28 18 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.88 +0.20 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.49 +0.09 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 +0.08 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 +0.04 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.33 +0.65 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 23.34 +0.67 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.34 +0.66 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.34 +0.67 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.34 +0.66 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.34 +0.67 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.34 +0.66 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.34 +0.66 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.34 +0.65 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.34 +0.65 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.84 +0.65 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.35 +0.80 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.94 +0.76 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.97 +0.68 17 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 4.32 +0.59 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 3.12 +0.48 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.20 +0.41 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.50 +0.32 17 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 0.99 +0.19 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 +0.14 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.42 +0.13 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 +0.09 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 +0.06 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.34 +0.66 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.34 +0.67 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.34 +0.66 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.34 +0.66 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.34 +0.65 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.34 +0.65 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.84 +0.65 18 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 10.38 +0.73 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 8.28 +0.63 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.55 +0.57 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 5.07 +0.65 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.71 +0.38 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.73 +0.30 16 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 1.98 +0.22 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.40 +0.20 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.97 +0.11 16 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 +0.12 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.46 +0.09 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.30 +0.06 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.19 +0.04 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
TOTAL CALL 130 4,252 +15
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 322 0
28MAY26 60.00 P 0.13 0.13 0.13 0.09 -0.11 19 1 167 -1
28MAY26 62.50 P 0.72 0.72 0.72 0.63 -0.39 20 23 221 -23
28MAY26 65.00 P 0.00 0.00 0.00 2.11 -0.67 21 0 484 0
28MAY26 67.50 P 0.00 0.00 0.00 4.36 -0.64 26 0 60 0
28MAY26 70.00 P 0.00 0.00 0.00 6.68 -0.79 18 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.18 -0.79 26 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.67 -0.70 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.35 -0.63 62 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.85 -0.62 70 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.34 -0.62 77 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.84 -0.64 84 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.34 -0.60 90 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.84 -0.63 97 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 103 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 -0.07 19 0 120 0
29JUN26 60.00 P 0.00 0.00 0.00 0.48 -0.17 19 0 170 0
29JUN26 62.50 P 1.49 1.49 1.39 1.29 -0.33 19 26 56 +15
29JUN26 65.00 P 0.00 0.00 0.00 2.69 -0.52 19 0 27 0
29JUN26 67.50 P 0.00 0.00 0.00 4.64 -0.68 21 0 25 0
29JUN26 70.00 P 0.00 0.00 0.00 6.76 -0.76 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.19 -0.79 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.67 -0.70 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.35 -0.63 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.85 -0.62 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.34 -0.62 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.84 -0.64 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.34 -0.60 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.84 -0.63 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.30 -0.11 18 0 66 0
30JUL26 60.00 P 0.00 0.00 0.00 0.80 -0.18 18 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 1.69 -0.32 18 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.08 -0.43 19 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 4.90 -0.59 20 0 0 0
30JUL26 70.00 P 7.15 7.15 7.15 7.09 -0.51 22 15 15 +15
30JUL26 72.50 P 0.00 0.00 0.00 9.22 -0.78 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.68 -0.69 18 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.35 -0.63 30 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.85 -0.62 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.34 -0.62 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.89 -0.59 41 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.34 -0.60 43 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 26.84 -0.63 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 -0.03 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.18 -0.06 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.47 -0.13 18 0 6 0
28AUG26 60.00 P 0.00 0.00 0.00 1.02 -0.22 18 0 14 0
28AUG26 62.50 P 0.00 0.00 0.00 1.98 -0.28 18 0 6 0
28AUG26 65.00 P 3.41 3.41 3.41 3.35 -0.50 19 6 29 0
28AUG26 67.50 P 0.00 0.00 0.00 5.12 -0.63 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.21 -0.50 20 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 9.27 -0.77 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 11.69 -0.68 18 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.35 -0.63 27 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.85 -0.62 30 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.34 -0.62 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.89 -0.59 36 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.34 -0.61 38 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.84 -0.63 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 -0.02 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.31 -0.05 18 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.68 -0.13 18 0 41 0
29SEP26 60.00 P 0.00 0.00 0.00 1.34 -0.20 18 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 2.32 -0.31 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.67 -0.31 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.21 -0.54 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.21 -0.59 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.36 -0.72 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.07 -0.62 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.60 -0.49 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.05 -0.47 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.49 -0.47 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.95 -0.53 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.38 -0.64 35 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.86 -0.62 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 0.00 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 0.00 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 0.00 17 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 -0.02 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 -0.07 17 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 1.07 -0.04 17 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.80 -0.15 17 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.84 -0.21 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.15 -0.34 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.62 -0.41 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.46 -0.53 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.53 -0.64 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.15 -0.61 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.62 -0.50 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.09 -0.44 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.49 -0.47 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.95 -0.53 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.39 -0.63 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.86 -0.62 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 -0.03 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 -0.06 16 0 81 0
30MAR27 55.00 P 0.00 0.00 0.00 0.72 -0.08 16 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 1.27 -0.11 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.07 -0.12 17 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 3.11 -0.21 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.41 -0.39 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.82 -0.50 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.61 -0.58 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.63 -0.65 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.20 -0.62 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.64 -0.51 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.09 -0.57 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.50 -0.58 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.95 -0.60 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.39 -0.63 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.86 -0.62 28 0 0 0
TOTAL PUT 71 3,688 +6
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$ 20.98
28MAY26 15.50 C 0.00 0.00 0.00 5.50 +0.08 62 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.00 +0.07 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.50 +0.07 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.98 +0.05 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.50 +0.10 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.00 +0.10 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.50 +0.10 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.01 +0.09 26 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 1.54 +0.08 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.12 +0.11 28 0 26 0
28MAY26 21.00 C 0.47 0.47 0.39 0.43 +0.03 26 82 75 +14
28MAY26 22.00 C 0.09 0.10 0.09 0.12 +0.01 27 67 357 +51
28MAY26 23.00 C 0.03 0.03 0.03 0.02 -0.01 26 10 206 +10
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 41 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 56 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.53 +0.10 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.04 +0.11 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.53 +0.10 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.04 +0.10 29 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.54 +0.07 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.04 +0.09 21 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.56 +0.10 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.09 +0.09 22 0 0 0
29JUN26 19.50 C 1.70 1.70 1.70 1.70 +0.09 25 15 31 0
29JUN26 20.00 C 0.00 0.00 0.00 1.29 +0.08 24 0 122 0
29JUN26 21.00 C 0.75 0.84 0.75 0.65 +0.05 22 41 188 +41
29JUN26 22.00 C 0.39 0.40 0.38 0.26 +0.02 22 48 255 -12
29JUN26 23.00 C 0.18 0.18 0.16 0.09 +0.01 22 7 166 +5
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 23 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 66 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 5.59 +0.13 52 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.10 +0.13 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.60 +0.11 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.13 +0.13 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.64 +0.10 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.07 +0.09 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.60 +0.08 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.17 +0.08 27 0 0 0
30JUL26 19.50 C 1.79 1.79 1.79 1.82 +0.07 29 15 90 +15
30JUL26 20.00 C 1.48 1.48 1.48 1.44 +0.05 28 15 894 +15
30JUL26 21.00 C 0.00 0.00 0.00 0.85 +0.03 27 0 254 0
30JUL26 22.00 C 0.00 0.00 0.00 0.46 +0.02 27 0 120 0
30JUL26 23.00 C 0.29 0.29 0.29 0.23 +0.01 27 1 95 0
30JUL26 24.00 C 0.15 0.15 0.15 0.11 0.00 27 20 84 +20
30JUL26 25.00 C 0.00 0.00 0.00 0.05 0.00 27 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.13 +0.12 47 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.64 +0.12 44 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.16 +0.12 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.66 +0.09 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.08 +0.08 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.63 +0.07 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.21 +0.06 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.88 +0.05 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.53 +0.04 28 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.98 +0.03 28 0 32 0
28AUG26 22.00 C 0.00 0.00 0.00 0.59 +0.01 28 0 14 0
28AUG26 23.00 C 0.42 0.42 0.40 0.35 +0.01 27 3 1 -1
28AUG26 24.00 C 0.00 0.00 0.00 0.20 0.00 27 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 5.59 +0.08 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.13 +0.11 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.64 +0.12 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.17 +0.11 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.68 +0.09 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.12 +0.09 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.69 +0.09 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.29 +0.08 28 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 1.93 +0.07 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.61 +0.06 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.14 +0.05 28 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 0.76 +0.03 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.50 +0.02 28 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.33 +0.02 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 0.00 28 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 0.00 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 5.62 +0.11 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.14 +0.11 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.66 +0.11 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.23 +0.09 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.76 +0.10 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.34 +0.15 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.90 +0.07 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.56 +0.06 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.26 +0.05 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.99 +0.11 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.49 +0.03 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.87 +0.02 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 0.00 28 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.51 +0.01 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.38 +0.01 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 0.00 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 0.00 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 0.00 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 28 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 5.65 +0.11 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.14 +0.08 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.72 +0.09 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.29 +0.08 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.89 +0.08 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.52 +0.08 29 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 3.13 +0.04 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.82 +0.03 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.56 +0.03 28 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.28 +0.05 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.84 +0.04 27 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.48 +0.03 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.21 +0.02 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.77 0.00 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.60 0.00 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 -0.01 28 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 0.00 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 324 7,056 +158
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 0.00 29 0 134 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 166 0
28MAY26 20.00 P 0.10 0.10 0.10 0.11 -0.03 27 15 93 0
28MAY26 21.00 P 0.42 0.43 0.42 0.43 -0.10 26 16 209 +15
28MAY26 22.00 P 1.00 1.00 1.00 1.12 -0.10 26 1 254 0
28MAY26 23.00 P 0.00 0.00 0.00 2.03 -0.10 27 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 3.02 -0.10 0 0 16 0
28MAY26 25.00 P 0.00 0.00 0.00 4.05 -0.07 52 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 5.05 -0.07 62 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 6.05 -0.14 70 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.05 -0.07 78 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.05 -0.07 86 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.05 -0.13 93 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.05 -0.07 101 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.05 -0.13 108 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.05 -0.07 114 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.05 -0.07 120 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.05 -0.07 126 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.05 -0.13 131 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.05 -0.07 137 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 37 0
29JUN26 18.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 24 0
29JUN26 19.00 P 0.16 0.16 0.16 0.22 -0.03 21 2 108 0
29JUN26 19.50 P 0.00 0.00 0.00 0.37 -0.04 21 0 67 0
29JUN26 20.00 P 0.00 0.00 0.00 0.59 -0.05 21 0 87 0
29JUN26 21.00 P 0.71 0.71 0.71 1.19 -0.07 20 9 378 +9
29JUN26 22.00 P 0.00 0.00 0.00 2.04 -0.09 21 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 2.97 -0.10 21 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.95 -0.10 22 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.79 -0.10 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.76 -0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.73 -0.09 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.69 -0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.66 -0.09 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.63 -0.09 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.59 -0.10 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.56 -0.10 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.92 +0.30 51 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.50 -0.09 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.46 -0.10 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.43 -0.09 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.40 -0.09 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 74 0
30JUL26 17.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 84 0
30JUL26 18.50 P 0.00 0.00 0.00 0.36 -0.03 26 0 45 0
30JUL26 19.00 P 0.00 0.00 0.00 0.51 -0.04 26 0 112 0
30JUL26 19.50 P 0.00 0.00 0.00 0.70 -0.05 26 0 84 0
30JUL26 20.00 P 0.00 0.00 0.00 0.93 -0.06 26 0 109 0
30JUL26 21.00 P 1.41 1.41 1.41 1.50 -0.07 25 5 54 +5
30JUL26 22.00 P 0.00 0.00 0.00 2.21 -0.08 24 0 62 0
30JUL26 23.00 P 2.96 2.96 2.95 3.11 -0.09 27 30 135 +30
30JUL26 24.00 P 0.00 0.00 0.00 3.95 -0.10 18 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.88 -0.12 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.86 -0.12 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.85 -0.12 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.83 -0.12 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.83 -0.10 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.82 -0.12 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.81 -0.12 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.27 -0.02 27 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.38 -0.02 27 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.50 -0.04 27 0 3 0
28AUG26 19.00 P 0.00 0.00 0.00 0.67 -0.04 27 0 3 0
28AUG26 19.50 P 0.00 0.00 0.00 0.86 -0.06 26 0 3 0
28AUG26 20.00 P 0.00 0.00 0.00 1.09 -0.07 26 0 9 0
28AUG26 21.00 P 0.00 0.00 0.00 1.66 -0.07 26 0 25 0
28AUG26 22.00 P 0.00 0.00 0.00 2.34 -0.08 25 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 3.21 -0.09 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.98 -0.11 21 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.89 -0.12 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.86 -0.12 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.85 -0.12 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.83 -0.12 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.83 -0.20 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.82 -0.20 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.81 -0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 0.00 28 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.50 -0.03 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.65 -0.02 27 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.82 -0.04 27 0 37 0
29SEP26 19.50 P 0.00 0.00 0.00 1.03 -0.04 27 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.26 -0.08 27 0 27 0
29SEP26 21.00 P 1.77 1.77 1.77 1.83 -0.08 27 15 247 +15
29SEP26 22.00 P 0.00 0.00 0.00 2.56 -0.07 28 0 207 0
29SEP26 23.00 P 0.00 0.00 0.00 3.33 -0.08 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.13 -0.05 26 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.96 -0.11 20 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.89 -0.12 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.85 -0.12 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.83 -0.20 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.83 -0.20 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.82 -0.20 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.88 -0.10 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.78 -0.19 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.92 +0.05 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.77 -0.19 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.77 -0.19 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.76 -0.09 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.75 -0.19 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
30DEC26 16.50 P 0.40 0.40 0.40 0.42 -0.02 29 10 10 +10
30DEC26 17.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.69 -0.03 29 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.82 -0.06 28 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 1.03 -0.05 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.24 -0.04 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.48 -0.05 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.73 -0.06 29 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 2.32 -0.06 29 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.95 -0.07 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.68 -0.08 29 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.48 -0.08 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.31 -0.09 30 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.22 -0.06 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.09 -0.09 30 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.01 -0.09 29 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.95 -0.09 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.90 -0.21 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.88 -0.10 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.83 -0.14 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.92 +0.01 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.79 -0.17 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.77 -0.19 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.76 -0.10 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.75 -0.19 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 -0.03 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.59 -0.04 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.72 -0.05 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.88 -0.05 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.05 -0.07 28 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 -0.05 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.47 -0.04 28 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 1.72 -0.02 29 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 1.97 -0.08 29 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.53 -0.10 29 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 3.20 -0.08 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.92 -0.05 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.66 -0.08 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.47 -0.09 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.31 -0.09 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.19 -0.09 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.09 -0.09 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.01 -0.10 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.94 -0.17 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.90 -0.11 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.86 -0.11 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.92 -0.02 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.79 -0.17 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.78 -0.18 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.76 -0.22 0 0 0 0
TOTAL PUT 103 5,741 +84
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$ 423.60
15MAY26 295.00 C 0.00 0.00 0.00 129.14 +0.30 343 0 0 0
15MAY26 300.00 C 0.00 0.00 0.00 124.11 +0.26 326 0 0 0
15MAY26 310.00 C 0.00 0.00 0.00 114.14 +0.29 302 0 0 0
15MAY26 320.00 C 0.00 0.00 0.00 104.14 +0.29 275 0 0 0
15MAY26 330.00 C 0.00 0.00 0.00 94.16 +0.31 250 0 0 0
15MAY26 340.00 C 0.00 0.00 0.00 84.12 +0.26 221 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 74.17 +0.31 200 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 63.63 -0.24 98 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 53.63 -0.26 81 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 43.63 -0.28 65 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 33.63 -0.32 49 0 0 0
15MAY26 400.00 C 30.00 30.00 30.00 23.65 -0.40 44 3 96 0
15MAY26 410.00 C 15.54 15.54 15.15 13.66 -0.34 28 50 80 -50
15MAY26 420.00 C 11.00 11.00 4.10 4.41 -0.87 24 46 387 -5
15MAY26 430.00 C 3.10 3.40 0.56 0.62 -0.60 30 822 1,459 -49
15MAY26 440.00 C 0.28 0.60 0.10 0.06 -0.13 35 1,219 1,392 +873
15MAY26 450.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 336 0
15MAY26 460.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
15MAY26 470.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
15MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
15MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
15MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
15MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
15MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
22MAY26 300.00 C 0.00 0.00 0.00 124.32 +0.33 117 0 0 0
22MAY26 310.00 C 0.00 0.00 0.00 114.43 +0.43 111 0 0 0
22MAY26 320.00 C 0.00 0.00 0.00 104.33 +0.32 98 0 0 0
22MAY26 330.00 C 0.00 0.00 0.00 94.16 +0.15 83 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 84.12 +0.10 73 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 74.49 +0.46 74 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 63.82 -0.23 38 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 53.84 -0.24 35 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 43.89 -0.26 32 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 34.04 -0.28 30 0 0 0
22MAY26 400.00 C 0.00 0.00 0.00 24.41 -0.35 27 0 0 0
22MAY26 410.00 C 16.42 16.42 16.42 15.21 -0.17 23 24 169 0
22MAY26 420.00 C 9.00 9.00 8.50 7.72 -0.28 22 12 70 +8
22MAY26 430.00 C 5.60 6.00 2.90 3.17 -0.46 22 708 974 +453
22MAY26 440.00 C 1.50 2.50 1.00 1.11 -0.12 23 282 284 +105
22MAY26 450.00 C 0.99 1.00 0.67 0.35 -0.02 24 42 198 +37
22MAY26 460.00 C 0.24 0.24 0.24 0.10 +0.01 25 7 13 +7
22MAY26 470.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
22MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
22MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
22MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
22MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
22MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
22MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
22MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
22MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 224.36 +0.35 178 0 100 0
28MAY26 205.00 C 0.00 0.00 0.00 218.61 -0.41 0 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 214.32 +0.30 165 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 208.85 -0.18 118 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 203.82 -0.21 87 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 198.77 -0.27 0 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 193.83 -0.22 81 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 189.02 -0.03 123 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 184.34 +0.28 136 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 179.41 +0.35 134 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 174.08 +0.01 114 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 169.02 -0.05 106 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 163.86 -0.22 66 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 158.86 -0.22 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 154.38 +0.29 111 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 148.81 -0.28 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 143.88 -0.22 56 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 139.42 +0.32 100 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 133.89 -0.22 52 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 129.14 +0.02 82 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 124.32 +0.33 85 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 114.50 +0.37 82 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 104.33 +0.19 71 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 94.16 +0.15 59 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 84.12 +0.10 51 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 74.49 +0.29 53 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 64.03 -0.21 34 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 53.84 -0.48 0 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 43.97 -0.49 0 0 487 0
28MAY26 390.00 C 0.00 0.00 0.00 34.45 -0.31 26 0 1,264 0
28MAY26 400.00 C 30.00 30.50 28.60 25.96 +0.58 29 17 2,567 -7
28MAY26 410.00 C 20.26 21.88 16.50 16.36 +0.03 22 30 4,175 -7
28MAY26 420.00 C 12.76 13.72 8.95 8.95 +0.05 20 123 8,143 +1
28MAY26 430.00 C 6.90 7.80 4.18 4.31 -0.41 20 1,577 5,226 +1,147
28MAY26 440.00 C 3.15 3.80 1.74 1.83 -0.53 21 2,100 8,197 +1,128
28MAY26 450.00 C 1.58 1.90 0.79 0.71 -0.43 21 358 4,008 +51
28MAY26 460.00 C 1.05 1.05 0.78 0.23 -0.32 22 13 7,549 0
28MAY26 470.00 C 0.47 0.47 0.47 0.07 -0.21 22 10 3,077 0
28MAY26 480.00 C 0.27 0.28 0.26 0.02 -0.12 23 35 3,386 +10
28MAY26 490.00 C 0.00 0.00 0.00 0.01 -0.07 24 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 633 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 39 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 47 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 50 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 55 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 224.36 -0.11 80 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 219.27 -0.22 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 214.32 -0.18 67 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 209.07 -0.45 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 204.32 -0.22 45 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 199.34 -0.21 51 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 194.35 -0.22 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 189.16 -0.43 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 184.34 -0.26 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 179.41 -0.21 47 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 174.29 -0.35 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 169.25 -0.40 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 164.39 -0.28 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 159.31 -0.38 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 154.38 -0.32 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 149.37 +0.28 0 0 0 0
29JUN26 280.00 C 150.81 150.81 150.81 144.53 -0.21 38 30 30 +22
29JUN26 285.00 C 0.00 0.00 0.00 139.43 -0.32 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 134.45 +0.31 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 129.14 -0.65 0 0 0 0
29JUN26 300.00 C 131.45 131.45 131.45 124.67 -0.13 38 30 230 +30
29JUN26 310.00 C 0.00 0.00 0.00 114.74 -0.10 36 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 104.82 -0.06 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 94.91 -0.01 32 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 84.65 -0.11 0 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 75.36 +0.26 30 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 65.14 -0.15 24 0 1,299 0
29JUN26 370.00 C 0.00 0.00 0.00 54.64 -1.01 0 0 719 0
29JUN26 380.00 C 0.00 0.00 0.00 46.48 +0.18 24 0 1,228 0
29JUN26 390.00 C 0.00 0.00 0.00 37.34 -0.08 22 0 997 0
29JUN26 400.00 C 33.80 33.80 33.80 28.96 +0.64 22 2 3,999 0
29JUN26 410.00 C 25.70 26.89 25.70 21.71 +0.07 21 60 3,352 +60
29JUN26 420.00 C 19.17 19.17 15.00 15.00 -0.14 20 196 6,737 -157
29JUN26 430.00 C 12.24 14.00 9.94 10.06 -0.49 20 91 3,543 -46
29JUN26 440.00 C 9.26 9.30 6.70 6.70 -0.28 20 157 2,061 +34
29JUN26 450.00 C 5.60 6.49 4.76 4.49 -0.14 21 384 5,647 +66
29JUN26 460.00 C 4.24 4.24 2.94 2.75 -0.33 21 414 7,141 -33
29JUN26 470.00 C 2.85 2.85 2.00 1.64 -0.37 22 676 3,328 +417
29JUN26 480.00 C 1.99 1.99 1.34 0.94 -0.33 22 208 4,981 +29
29JUN26 490.00 C 0.00 0.00 0.00 0.53 -0.26 22 0 4,585 0
29JUN26 500.00 C 0.82 0.82 0.82 0.29 -0.21 22 3 2,206 0
29JUN26 510.00 C 0.00 0.00 0.00 0.16 -0.15 22 0 609 0
29JUN26 520.00 C 0.00 0.00 0.00 0.09 -0.10 23 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.05 -0.07 23 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.03 -0.05 24 0 1,338 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 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 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 224.69 -0.22 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 219.46 -0.03 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 214.50 -0.46 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 209.54 -0.45 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 204.58 -0.44 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 199.62 +0.07 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 194.66 +0.09 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 189.89 -0.21 37 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 184.91 -0.22 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 179.94 -0.22 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 175.01 -0.18 41 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 170.08 +0.33 42 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 165.03 -0.21 33 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 160.06 -0.21 32 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 155.09 -0.21 31 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 150.12 -0.21 31 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 145.18 -0.18 33 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 140.20 -0.19 31 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 135.25 -0.17 31 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 130.29 +0.13 30 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 125.35 -0.14 30 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 115.50 +0.13 30 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 106.06 +0.15 33 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 97.06 +0.90 36 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 86.61 +0.15 30 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 77.80 +0.95 31 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 67.40 +0.30 26 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 58.37 +0.38 25 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 49.69 +0.41 25 0 140 0
30JUL26 390.00 C 0.00 0.00 0.00 41.48 +0.40 24 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 33.83 +0.31 24 0 1,005 0
30JUL26 410.00 C 0.00 0.00 0.00 26.58 -0.01 23 0 1,638 0
30JUL26 420.00 C 22.82 22.82 21.04 21.29 +0.58 23 77 2,080 -4
30JUL26 430.00 C 18.44 18.44 16.11 15.70 +0.11 22 193 1,735 +123
30JUL26 440.00 C 14.85 14.85 13.20 11.79 +0.29 22 55 1,165 +2
30JUL26 450.00 C 11.00 11.00 8.89 8.81 -0.16 23 135 860 +43
30JUL26 460.00 C 8.50 8.50 7.95 6.43 -0.13 23 151 1,112 +100
30JUL26 470.00 C 0.00 0.00 0.00 4.64 -0.09 23 0 6,525 0
30JUL26 480.00 C 4.67 4.67 4.67 3.31 -0.06 23 30 964 +30
30JUL26 490.00 C 3.50 3.90 3.06 2.34 -0.04 23 271 1,059 +271
30JUL26 500.00 C 2.16 2.16 2.16 1.64 -0.03 23 2 721 0
30JUL26 510.00 C 0.00 0.00 0.00 1.14 -0.02 24 0 214 0
30JUL26 520.00 C 0.00 0.00 0.00 0.79 -0.01 24 0 302 0
30JUL26 530.00 C 0.00 0.00 0.00 0.55 0.00 24 0 89 0
30JUL26 540.00 C 0.00 0.00 0.00 0.38 0.00 24 0 122 0
30JUL26 550.00 C 0.00 0.00 0.00 0.25 0.00 24 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.17 0.00 25 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.12 0.00 25 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.08 0.00 25 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 225.10 -0.22 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 220.14 -0.22 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 215.18 -0.21 32 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 210.22 -0.21 35 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 205.25 -0.22 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 200.29 -0.22 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 195.33 -0.22 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 190.37 -0.21 30 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 185.41 -0.21 31 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 180.44 -0.22 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 175.48 -0.22 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 170.52 -0.22 26 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 165.56 -0.22 27 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 160.60 -0.22 26 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 155.64 -0.22 26 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 150.68 -0.22 26 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 145.73 -0.21 26 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 140.77 -0.22 25 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 135.83 -0.21 26 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 130.88 -0.22 25 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 125.95 -0.21 25 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 117.42 +0.70 36 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 107.82 +1.35 34 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 98.27 +1.28 33 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 88.72 +0.95 31 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 79.25 +0.87 29 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 68.80 -0.21 24 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 60.12 -0.24 24 0 1 0
28AUG26 380.00 C 0.00 0.00 0.00 51.90 -0.27 24 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 44.19 -0.32 24 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 37.09 -0.36 24 0 60 0
28AUG26 410.00 C 0.00 0.00 0.00 30.46 +0.07 23 0 402 0
28AUG26 420.00 C 0.00 0.00 0.00 24.58 -0.42 23 0 803 0
28AUG26 430.00 C 22.62 22.62 19.91 19.91 -0.14 23 91 819 +90
28AUG26 440.00 C 18.20 18.20 17.05 16.03 -0.10 23 151 668 +121
28AUG26 450.00 C 15.06 15.06 13.43 12.69 -0.28 23 91 722 +91
28AUG26 460.00 C 11.10 11.10 11.10 10.26 -0.23 24 30 2,597 0
28AUG26 470.00 C 9.89 9.89 9.19 8.21 -0.19 24 60 313 -9
28AUG26 480.00 C 8.29 8.29 7.77 6.52 -0.21 25 120 2,257 +26
28AUG26 490.00 C 0.00 0.00 0.00 5.24 -0.18 25 0 2,063 0
28AUG26 500.00 C 5.09 5.09 5.09 4.22 -0.18 26 30 4,435 +30
28AUG26 510.00 C 0.00 0.00 0.00 3.39 -0.09 26 0 766 0
28AUG26 520.00 C 0.00 0.00 0.00 2.74 -0.02 27 0 384 0
28AUG26 530.00 C 2.56 2.56 2.56 2.19 0.00 27 10 259 +10
28AUG26 540.00 C 0.00 0.00 0.00 1.70 +0.01 27 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 1.37 +0.03 27 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 1.10 +0.03 28 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.89 +0.03 28 0 60 0
28AUG26 580.00 C 0.00 0.00 0.00 0.72 +0.03 28 0 100 0
28AUG26 590.00 C 0.00 0.00 0.00 0.61 +0.05 29 0 90 0
28AUG26 600.00 C 1.01 1.01 1.01 0.50 +0.05 29 3 123 +3
28AUG26 610.00 C 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.28 +0.04 30 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 225.17 -0.21 38 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 220.21 -0.21 38 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 215.24 -0.22 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 210.28 -0.22 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 205.27 -0.27 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 200.33 -0.25 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 195.39 -0.22 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 190.46 -0.19 35 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 185.48 -0.21 22 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 180.52 -0.21 26 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 175.56 -0.21 26 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 170.60 -0.21 26 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 165.64 -0.21 25 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 160.68 -0.21 25 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 155.72 -0.21 24 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 150.76 -0.22 24 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 145.81 -0.21 25 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 140.85 -0.22 24 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 136.31 +0.19 32 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 132.70 +0.93 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 127.83 +0.92 38 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 117.42 +0.16 33 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 108.02 +0.44 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 98.39 +0.33 31 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 89.45 +0.85 31 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 79.25 -0.14 27 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 71.39 +1.83 28 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 61.52 +0.18 25 0 347 0
29SEP26 380.00 C 59.30 59.30 59.30 52.94 -0.28 24 3 315 0
29SEP26 390.00 C 0.00 0.00 0.00 45.58 -0.30 24 0 632 0
29SEP26 400.00 C 0.00 0.00 0.00 38.85 -0.31 24 0 1,440 0
29SEP26 410.00 C 33.59 33.59 33.59 33.01 +0.18 24 12 3,793 +12
29SEP26 420.00 C 0.00 0.00 0.00 27.16 -0.15 24 0 4,001 0
29SEP26 430.00 C 25.74 25.74 22.85 22.51 -0.18 24 102 1,199 +70
29SEP26 440.00 C 0.00 0.00 0.00 18.66 +0.10 24 0 4,950 0
29SEP26 450.00 C 17.98 17.98 17.98 15.29 -0.23 24 13 2,750 -13
29SEP26 460.00 C 14.89 14.89 12.80 12.59 -0.21 25 207 974 +117
29SEP26 470.00 C 12.17 12.17 12.17 10.28 -0.13 25 60 2,024 +60
29SEP26 480.00 C 10.17 10.17 8.74 8.31 -0.09 25 470 1,718 +420
29SEP26 490.00 C 0.00 0.00 0.00 6.64 -0.04 25 0 2,392 0
29SEP26 500.00 C 6.05 6.05 6.05 5.33 -0.01 25 2 4,732 0
29SEP26 510.00 C 0.00 0.00 0.00 4.25 +0.01 25 0 747 0
29SEP26 520.00 C 4.04 4.04 4.04 3.35 +0.03 25 1 567 0
29SEP26 530.00 C 0.00 0.00 0.00 2.69 +0.05 26 0 376 0
29SEP26 540.00 C 3.00 3.00 3.00 2.09 +0.05 26 5 263 +5
29SEP26 550.00 C 3.30 3.30 3.30 1.69 +0.06 26 50 554 +50
29SEP26 560.00 C 0.00 0.00 0.00 1.27 +0.05 26 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.03 +0.06 26 0 615 0
29SEP26 580.00 C 0.00 0.00 0.00 0.79 +0.05 26 0 535 0
29SEP26 590.00 C 0.00 0.00 0.00 0.64 +0.05 26 0 340 0
29SEP26 600.00 C 0.00 0.00 0.00 0.50 +0.05 27 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.41 +0.04 27 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 225.17 -0.21 34 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 220.21 -0.21 33 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 215.25 -0.21 33 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 210.89 +0.39 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 205.98 +0.44 46 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 200.36 -0.22 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 195.40 -0.21 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 190.46 -0.19 30 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 185.48 -0.21 20 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 181.26 +0.53 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 176.32 +0.55 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 171.43 +0.62 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 166.46 +0.61 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 161.54 +0.65 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 155.78 -0.15 26 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 151.71 +0.73 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 146.66 +0.33 32 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 142.27 +0.57 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 137.67 +0.82 33 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 132.90 +0.83 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 127.83 +0.53 31 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 118.75 +1.34 31 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 109.13 +0.42 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 100.23 +0.54 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 92.47 +1.51 29 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 83.10 +0.53 28 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 75.26 +0.80 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 66.69 +0.17 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 59.39 +0.14 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 52.57 +0.04 25 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 46.10 -0.15 25 0 2,541 0
30DEC26 410.00 C 43.85 43.85 43.85 40.80 -0.13 25 1 2,785 0
30DEC26 420.00 C 37.81 37.81 37.81 35.69 -0.29 25 30 3,609 +30
30DEC26 430.00 C 34.71 34.75 31.70 31.58 +0.58 25 59 1,104 +2
30DEC26 440.00 C 27.60 27.60 27.60 27.57 -0.03 25 2 1,094 +2
30DEC26 450.00 C 26.88 26.88 23.70 23.70 -0.34 25 36 1,194 +30
30DEC26 460.00 C 21.16 21.16 21.16 21.00 0.00 26 100 374 +100
30DEC26 470.00 C 19.65 19.65 18.93 18.09 -0.21 26 200 252 0
30DEC26 480.00 C 15.70 15.70 15.70 15.70 -0.37 26 1 357 0
30DEC26 490.00 C 14.06 14.06 14.06 13.47 -0.59 26 8 191 0
30DEC26 500.00 C 12.34 12.34 12.34 11.67 -0.60 26 1 677 0
30DEC26 510.00 C 0.00 0.00 0.00 9.99 -0.87 26 0 298 0
30DEC26 520.00 C 0.00 0.00 0.00 8.59 -0.91 26 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 7.38 -1.13 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 6.28 -1.28 26 0 415 0
30DEC26 550.00 C 0.00 0.00 0.00 5.43 -1.22 26 0 278 0
30DEC26 560.00 C 0.00 0.00 0.00 4.44 -1.75 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 3.84 -1.70 26 0 0 0
30DEC26 580.00 C 4.50 4.50 4.50 3.29 -1.60 26 10 10 +10
30DEC26 590.00 C 0.00 0.00 0.00 2.77 -1.68 26 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 2.41 -1.62 27 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 2.05 -1.57 27 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 1.74 -1.49 27 0 0 0
30DEC26 630.00 C 3.10 3.10 3.10 1.51 -1.46 27 2 14 +2
30MAR27 200.00 C 0.00 0.00 0.00 225.17 -0.21 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 220.21 -0.21 33 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 215.25 -0.21 32 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 210.89 +0.39 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 205.98 +0.44 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 200.36 -0.22 28 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 195.41 -0.20 28 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 190.46 -0.21 28 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 185.53 -0.20 28 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 181.26 +0.46 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 176.32 +0.42 33 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 171.43 +0.43 32 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 166.46 +0.33 31 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 161.54 +0.25 30 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 156.53 +0.06 29 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 151.75 +0.07 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 147.03 +0.08 28 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 142.35 +0.08 28 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 137.75 +0.17 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 133.00 -0.03 27 0 0 0
30MAR27 300.00 C 130.20 130.20 130.20 128.74 +0.23 28 1 4 +1
30MAR27 310.00 C 0.00 0.00 0.00 119.89 +0.27 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 111.18 +0.15 27 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 102.77 +0.01 27 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 94.59 +0.51 27 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 86.72 +0.08 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 79.44 -0.29 26 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 72.07 -0.18 26 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 65.21 -0.03 25 0 745 0
30MAR27 390.00 C 65.00 65.00 65.00 58.79 +0.15 25 1 193 +1
30MAR27 400.00 C 0.00 0.00 0.00 52.82 +0.10 25 0 1,000 0
30MAR27 410.00 C 0.00 0.00 0.00 47.36 -0.38 25 0 3,024 0
30MAR27 420.00 C 0.00 0.00 0.00 42.50 -0.59 25 0 2,115 0
30MAR27 430.00 C 0.00 0.00 0.00 37.76 -0.67 25 0 201 0
30MAR27 440.00 C 0.00 0.00 0.00 33.91 -0.16 25 0 184 0
30MAR27 450.00 C 0.00 0.00 0.00 30.32 -0.60 25 0 420 0
30MAR27 460.00 C 0.00 0.00 0.00 27.41 -0.46 25 0 644 0
30MAR27 470.00 C 0.00 0.00 0.00 24.51 -0.30 25 0 203 0
30MAR27 480.00 C 0.00 0.00 0.00 21.88 -0.36 25 0 289 0
30MAR27 490.00 C 0.00 0.00 0.00 19.63 -0.36 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 17.66 -0.34 26 0 304 0
30MAR27 510.00 C 0.00 0.00 0.00 15.83 -0.21 26 0 155 0
30MAR27 520.00 C 0.00 0.00 0.00 14.22 -0.28 26 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 12.78 -0.27 26 0 60 0
30MAR27 540.00 C 0.00 0.00 0.00 11.35 -0.63 27 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 10.64 -0.23 27 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 9.59 -0.22 27 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 8.62 -0.14 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 7.75 -0.17 28 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 7.03 -0.17 28 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 6.32 -0.17 28 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 5.66 -0.12 28 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 5.19 -0.12 28 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 4.72 -0.12 29 0 13 0
TOTAL CALL 12,606 227,334 +5,950
15MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
15MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
15MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
15MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
15MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.01 106 0 150 0
15MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.02 89 0 60 0
15MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.05 73 0 39 0
15MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.09 57 0 43 0
15MAY26 400.00 P 0.00 0.00 0.00 0.02 -0.16 44 0 388 0
15MAY26 410.00 P 0.16 0.16 0.16 0.12 -0.35 35 1 944 -1
15MAY26 420.00 P 0.40 1.33 0.40 0.94 -0.70 26 1,424 2,114 +1,280
15MAY26 430.00 P 3.22 6.87 2.85 6.81 -0.75 26 645 255 -14
15MAY26 440.00 P 10.35 15.46 10.35 16.44 -0.41 35 148 246 -30
15MAY26 450.00 P 0.00 0.00 0.00 26.40 +0.20 0 0 0 0
15MAY26 460.00 P 0.00 0.00 0.00 36.40 +0.20 0 0 0 0
15MAY26 470.00 P 0.00 0.00 0.00 46.40 +0.20 0 0 0 0
15MAY26 480.00 P 0.00 0.00 0.00 56.40 +0.20 0 0 0 0
15MAY26 490.00 P 0.00 0.00 0.00 66.40 +0.20 0 0 0 0
15MAY26 500.00 P 0.00 0.00 0.00 76.40 -0.42 0 0 0 0
15MAY26 510.00 P 0.00 0.00 0.00 86.40 -1.03 0 0 0 0
15MAY26 520.00 P 0.00 0.00 0.00 96.40 -0.24 0 0 0 0
15MAY26 530.00 P 0.00 0.00 0.00 106.40 -0.46 0 0 0 0
15MAY26 540.00 P 0.00 0.00 0.00 116.40 -0.46 0 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 126.40 -0.44 0 0 0 0
22MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
22MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
22MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.02 0.00 40 0 90 0
22MAY26 370.00 P 0.10 0.10 0.10 0.03 -0.01 35 30 60 +30
22MAY26 380.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 10 0
22MAY26 390.00 P 0.00 0.00 0.00 0.22 -0.05 30 0 295 0
22MAY26 400.00 P 0.49 0.49 0.49 0.56 -0.13 27 28 228 +28
22MAY26 410.00 P 0.78 1.39 0.78 1.50 -0.22 24 73 423 +64
22MAY26 420.00 P 2.50 4.00 2.37 3.85 -0.25 22 326 384 +140
22MAY26 430.00 P 6.53 8.88 6.53 9.22 -0.32 22 259 112 +1
22MAY26 440.00 P 0.00 0.00 0.00 17.37 -0.14 24 0 133 0
22MAY26 450.00 P 0.00 0.00 0.00 26.60 +0.21 24 0 0 0
22MAY26 460.00 P 0.00 0.00 0.00 36.41 +0.21 25 0 0 0
22MAY26 470.00 P 0.00 0.00 0.00 46.40 +0.20 0 0 0 0
22MAY26 480.00 P 0.00 0.00 0.00 56.40 +0.20 0 0 0 0
22MAY26 490.00 P 0.00 0.00 0.00 66.40 +0.20 0 0 0 0
22MAY26 500.00 P 0.00 0.00 0.00 76.40 -0.53 0 0 0 0
22MAY26 510.00 P 0.00 0.00 0.00 86.79 -0.64 66 0 0 0
22MAY26 520.00 P 0.00 0.00 0.00 96.40 -0.48 0 0 0 0
22MAY26 530.00 P 0.00 0.00 0.00 106.63 -0.23 73 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 116.61 -0.31 77 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 126.40 -0.48 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,363 0
28MAY26 340.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 1,163 0
28MAY26 360.00 P 0.16 0.16 0.10 0.07 +0.01 34 164 3,042 +136
28MAY26 370.00 P 0.20 0.22 0.20 0.14 +0.02 32 87 3,721 +74
28MAY26 380.00 P 0.00 0.00 0.00 0.29 +0.03 30 0 4,219 0
28MAY26 390.00 P 0.40 0.46 0.40 0.57 +0.01 27 57 3,868 -47
28MAY26 400.00 P 0.70 0.95 0.70 1.17 +0.06 25 146 8,638 +76
28MAY26 410.00 P 1.39 2.33 1.39 2.43 +0.07 22 512 4,741 +69
28MAY26 420.00 P 3.85 5.18 2.98 5.10 +0.01 21 984 2,950 -77
28MAY26 430.00 P 8.58 10.00 8.49 10.15 -0.84 20 8 1,763 0
28MAY26 440.00 P 15.20 15.20 15.20 17.95 -0.29 21 5 191 0
28MAY26 450.00 P 21.70 23.00 21.70 27.34 +0.30 25 68 548 +3
28MAY26 460.00 P 0.00 0.00 0.00 37.23 +0.74 31 0 328 0
28MAY26 470.00 P 0.00 0.00 0.00 46.76 -0.41 32 0 21 0
28MAY26 480.00 P 0.00 0.00 0.00 56.40 +0.20 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 66.40 +0.20 0 0 0 0
28MAY26 500.00 P 70.03 71.20 70.03 76.40 -0.56 0 32 0 -5
28MAY26 510.00 P 0.00 0.00 0.00 86.79 -0.64 52 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 96.40 -0.48 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 106.63 -0.96 57 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 116.61 -0.31 61 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 126.40 -0.48 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 136.40 -0.33 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 146.40 -0.54 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 156.40 -0.35 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 166.84 +0.12 85 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 176.40 -0.34 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 186.58 -0.13 85 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 196.40 -0.32 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 206.40 -0.31 0 0 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 54 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 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 33 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 0.02 +0.01 27 0 869 0
29JUN26 330.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 2,427 0
29JUN26 350.00 P 0.00 0.00 0.00 0.18 +0.06 25 0 9,596 0
29JUN26 360.00 P 0.72 0.72 0.72 0.37 +0.08 24 20 12,788 +20
29JUN26 370.00 P 0.00 0.00 0.00 0.72 +0.09 23 0 5,082 0
29JUN26 380.00 P 1.34 1.40 1.34 1.39 +0.11 23 15 5,022 -11
29JUN26 390.00 P 2.02 2.48 2.02 2.46 +0.07 22 67 5,232 -47
29JUN26 400.00 P 3.01 4.13 3.01 4.13 -0.08 22 47 6,723 +4
29JUN26 410.00 P 5.00 6.55 4.88 6.48 -0.09 21 233 3,104 +176
29JUN26 420.00 P 8.12 10.30 7.71 10.30 -0.30 21 217 5,672 -42
29JUN26 430.00 P 12.94 15.58 12.90 15.57 +0.15 21 178 2,297 -69
29JUN26 440.00 P 0.00 0.00 0.00 22.05 -0.06 21 0 719 0
29JUN26 450.00 P 24.70 24.70 24.70 29.59 -0.14 21 2 620 -2
29JUN26 460.00 P 37.49 37.49 37.49 38.04 -0.12 21 30 1,062 -30
29JUN26 470.00 P 0.00 0.00 0.00 47.09 -0.09 21 0 18 0
29JUN26 480.00 P 0.00 0.00 0.00 56.59 -0.01 22 0 123 0
29JUN26 490.00 P 0.00 0.00 0.00 66.41 +0.10 22 0 62 0
29JUN26 500.00 P 0.00 0.00 0.00 76.40 -0.56 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 86.79 -0.64 31 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 96.40 -0.48 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 106.63 -0.96 35 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 116.86 -0.06 40 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 126.40 -0.48 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 136.85 +0.12 44 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 146.85 -0.09 47 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 156.40 -0.35 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 166.84 +0.12 51 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 177.31 +0.57 57 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 186.84 +0.13 55 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 196.82 +0.10 57 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 206.85 +0.14 59 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 51 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 39 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 35 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 0.02 +0.01 32 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.07 +0.06 30 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.09 +0.07 30 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.17 +0.11 29 0 204 0
30JUL26 320.00 P 0.00 0.00 0.00 0.29 +0.17 29 0 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.49 +0.26 28 0 69 0
30JUL26 340.00 P 0.00 0.00 0.00 0.79 +0.35 28 0 216 0
30JUL26 350.00 P 0.00 0.00 0.00 1.23 +0.44 27 0 569 0
30JUL26 360.00 P 1.65 1.65 1.65 1.79 +0.44 26 1 638 +1
30JUL26 370.00 P 2.40 2.40 2.40 2.69 +0.49 25 2 1,093 0
30JUL26 380.00 P 3.13 3.54 3.09 3.94 +0.46 25 48 1,920 +22
30JUL26 390.00 P 4.60 5.18 4.60 5.64 +0.56 24 11 1,996 -4
30JUL26 400.00 P 0.00 0.00 0.00 7.90 +0.43 23 0 1,919 0
30JUL26 410.00 P 9.10 10.40 9.10 10.82 +0.39 22 16 1,852 +2
30JUL26 420.00 P 11.95 14.11 11.95 14.51 -0.02 22 35 891 0
30JUL26 430.00 P 0.00 0.00 0.00 19.24 -0.37 21 0 900 0
30JUL26 440.00 P 23.15 23.33 23.03 25.48 -0.33 21 69 502 +69
30JUL26 450.00 P 0.00 0.00 0.00 32.91 +0.06 22 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 40.70 +0.10 22 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 49.08 +0.13 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 57.95 +0.17 23 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 67.19 +0.18 23 0 60 0
30JUL26 500.00 P 0.00 0.00 0.00 76.72 -0.24 23 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 86.79 -0.64 26 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 96.40 -0.48 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 106.63 -0.96 29 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 116.86 -0.06 33 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 126.40 -0.48 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 136.85 +0.12 36 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 146.85 -0.09 38 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 156.40 -0.35 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 166.84 +0.12 42 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 177.31 +0.57 46 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 186.84 +0.13 45 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 196.82 +0.10 47 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 206.85 +0.14 48 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 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 37 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 30 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 115 0
28AUG26 320.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 7 0
28AUG26 330.00 P 1.24 1.24 1.24 0.59 +0.02 25 2 50 +2
28AUG26 340.00 P 0.00 0.00 0.00 1.01 +0.03 25 0 126 0
28AUG26 350.00 P 2.00 2.00 2.00 1.64 +0.02 25 10 250 +10
28AUG26 360.00 P 2.82 3.15 2.82 2.56 0.00 24 93 990 +63
28AUG26 370.00 P 3.75 3.75 3.75 3.86 -0.02 24 30 508 +30
28AUG26 380.00 P 5.18 5.85 5.18 5.63 -0.05 24 43 432 +43
28AUG26 390.00 P 7.20 7.90 7.20 7.96 -0.09 24 22 338 -1
28AUG26 400.00 P 9.41 10.80 9.41 10.80 -0.20 24 34 310 +34
28AUG26 410.00 P 12.65 14.15 12.65 13.93 -0.46 23 79 786 +7
28AUG26 420.00 P 13.75 18.71 13.75 18.71 -0.24 24 153 1,901 +78
28AUG26 430.00 P 21.13 21.70 21.13 23.43 -0.63 23 61 1,506 +61
28AUG26 440.00 P 27.22 29.16 27.22 29.99 -0.17 24 60 419 +60
28AUG26 450.00 P 34.40 34.40 34.04 36.55 -0.12 24 180 368 +180
28AUG26 460.00 P 0.00 0.00 0.00 43.99 -0.05 24 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 51.99 -0.01 24 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 60.44 +0.06 25 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 69.20 +0.11 25 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 77.72 -0.96 24 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 86.83 -0.96 23 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 97.07 -0.01 26 0 60 0
28AUG26 530.00 P 0.00 0.00 0.00 106.75 -0.84 27 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 117.35 -0.05 31 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 127.40 +0.52 33 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 137.35 +0.62 34 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 146.85 -0.09 34 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 156.40 -0.35 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 166.84 +0.12 37 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 177.31 +0.57 41 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 186.84 +0.13 40 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 196.82 +0.10 41 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 206.85 +0.14 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 34 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 0.00 23 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 0.00 24 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.05 0.00 24 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.08 0.00 24 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.11 0.00 24 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.16 0.00 24 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.22 0.00 24 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.42 0.00 24 0 759 0
29SEP26 320.00 P 0.00 0.00 0.00 0.75 -0.01 24 0 4,291 0
29SEP26 330.00 P 0.00 0.00 0.00 1.26 -0.01 24 0 3,738 0
29SEP26 340.00 P 0.00 0.00 0.00 2.02 -0.01 24 0 1,979 0
29SEP26 350.00 P 3.73 3.73 3.73 3.09 -0.02 24 30 3,778 0
29SEP26 360.00 P 4.91 5.35 4.91 4.55 -0.03 24 33 3,385 0
29SEP26 370.00 P 6.41 6.41 6.41 6.46 -0.05 24 1 4,631 +1
29SEP26 380.00 P 8.50 8.97 8.50 8.96 -0.06 24 4 2,211 0
29SEP26 390.00 P 0.00 0.00 0.00 12.05 +0.07 24 0 4,351 0
29SEP26 400.00 P 14.90 15.21 14.90 15.24 -0.23 24 6 4,600 +6
29SEP26 410.00 P 0.00 0.00 0.00 19.27 -0.31 24 0 3,560 0
29SEP26 420.00 P 22.60 23.74 22.60 24.18 -0.09 24 4 4,041 +1
29SEP26 430.00 P 26.81 27.40 26.81 29.70 -0.29 24 38 882 +22
29SEP26 440.00 P 0.00 0.00 0.00 35.68 -0.47 24 0 1,730 0
29SEP26 450.00 P 0.00 0.00 0.00 42.93 -0.11 24 0 235 0
29SEP26 460.00 P 0.00 0.00 0.00 50.25 +0.07 24 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 57.98 +0.10 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 66.16 +0.16 25 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 74.85 -0.85 25 0 241 0
29SEP26 500.00 P 0.00 0.00 0.00 83.61 -0.89 25 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 93.76 +0.28 28 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 104.42 +1.79 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 111.35 -0.60 27 0 0 0
29SEP26 540.00 P 120.36 120.36 120.36 121.31 -0.05 29 30 33 +30
29SEP26 550.00 P 0.00 0.00 0.00 130.05 -0.82 27 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 139.67 -0.78 27 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 149.34 -0.75 28 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 159.00 -0.79 28 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 168.69 -0.75 28 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 178.48 -0.71 28 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 188.14 -0.87 28 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 197.93 -0.84 27 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 207.76 -0.85 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 14 0
30DEC26 225.00 P 0.00 0.00 0.00 0.02 -0.05 26 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.03 -0.07 26 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.04 -0.09 26 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.06 -0.11 26 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.08 -0.14 26 0 0 0
30DEC26 250.00 P 1.07 1.07 1.07 0.12 -0.16 26 30 200 +30
30DEC26 255.00 P 0.00 0.00 0.00 0.15 -0.20 26 0 0 0
30DEC26 260.00 P 1.10 1.10 1.10 0.21 -0.22 26 20 180 +20
30DEC26 265.00 P 0.00 0.00 0.00 0.27 -0.26 26 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.36 -0.30 26 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.45 -0.35 26 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 0.58 -0.42 26 0 387 0
30DEC26 285.00 P 0.00 0.00 0.00 0.73 -0.45 26 0 127 0
30DEC26 290.00 P 0.00 0.00 0.00 0.94 -0.50 26 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 1.13 -0.54 25 0 461 0
30DEC26 300.00 P 0.00 0.00 0.00 1.36 -0.63 25 0 446 0
30DEC26 310.00 P 0.00 0.00 0.00 2.09 -0.72 26 0 2,965 0
30DEC26 320.00 P 0.00 0.00 0.00 3.00 -0.75 26 0 862 0
30DEC26 330.00 P 5.12 5.12 4.90 4.15 -0.88 25 90 994 +10
30DEC26 340.00 P 5.80 6.01 5.80 5.56 -0.94 25 52 733 +51
30DEC26 350.00 P 0.00 0.00 0.00 7.44 -0.55 25 0 981 0
30DEC26 360.00 P 0.00 0.00 0.00 9.67 -0.43 25 0 804 0
30DEC26 370.00 P 11.90 12.00 11.90 12.21 -0.06 25 4 1,433 0
30DEC26 380.00 P 14.80 14.80 14.80 14.80 -0.30 25 1 1,518 0
30DEC26 390.00 P 0.00 0.00 0.00 18.21 -0.12 25 0 1,726 0
30DEC26 400.00 P 22.00 22.00 22.00 22.00 -0.04 25 1 2,451 +1
30DEC26 410.00 P 0.00 0.00 0.00 26.24 -0.20 24 0 2,483 0
30DEC26 420.00 P 31.33 31.33 31.33 31.21 -0.12 24 1 3,066 -1
30DEC26 430.00 P 36.10 36.10 36.10 36.39 -0.18 24 2 1,398 +2
30DEC26 440.00 P 0.00 0.00 0.00 42.50 -0.36 24 0 1,273 0
30DEC26 450.00 P 46.63 46.63 46.63 49.12 -0.23 25 29 1,164 +29
30DEC26 460.00 P 55.87 56.02 55.87 57.01 +0.04 25 60 420 +60
30DEC26 470.00 P 0.00 0.00 0.00 63.85 -0.73 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 71.41 -0.88 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 79.41 -0.68 25 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 85.10 -3.30 23 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 96.67 -0.65 26 0 281 0
30DEC26 520.00 P 0.00 0.00 0.00 104.94 -0.72 26 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 113.83 -0.75 26 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 122.83 -0.76 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 132.06 -0.67 26 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 141.28 -0.81 26 0 0 0
30DEC26 570.00 P 150.63 150.63 150.63 149.34 -2.17 23 30 30 +30
30DEC26 580.00 P 0.00 0.00 0.00 160.18 -0.73 27 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 169.71 -0.81 27 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 179.32 -0.77 27 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 188.96 -0.68 27 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 198.64 -0.83 27 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 208.28 -0.89 27 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 30 0
30MAR27 225.00 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
30MAR27 245.00 P 0.52 0.52 0.52 0.54 +0.02 28 30 30 +30
30MAR27 250.00 P 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 0.82 +0.02 28 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 1.18 +0.02 28 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.40 +0.01 27 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.63 +0.02 27 0 1 0
30MAR27 280.00 P 0.00 0.00 0.00 1.96 +0.02 27 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 2.29 +0.02 27 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 2.62 +0.01 27 0 165 0
30MAR27 295.00 P 0.00 0.00 0.00 3.09 +0.02 27 0 50 0
30MAR27 300.00 P 0.00 0.00 0.00 3.67 +0.12 27 0 238 0
30MAR27 310.00 P 0.00 0.00 0.00 4.64 +0.01 27 0 30 0
30MAR27 320.00 P 0.00 0.00 0.00 6.15 0.00 27 0 345 0
30MAR27 330.00 P 0.00 0.00 0.00 7.83 -0.01 27 0 213 0
30MAR27 340.00 P 0.00 0.00 0.00 9.68 -0.03 27 0 55 0
30MAR27 350.00 P 0.00 0.00 0.00 12.04 -0.05 27 0 473 0
30MAR27 360.00 P 0.00 0.00 0.00 14.53 -0.07 26 0 160 0
30MAR27 370.00 P 17.45 17.45 17.45 17.62 -0.09 26 1 603 +1
30MAR27 380.00 P 0.00 0.00 0.00 20.88 -0.12 26 0 625 0
30MAR27 390.00 P 0.00 0.00 0.00 24.71 -0.03 26 0 467 0
30MAR27 400.00 P 0.00 0.00 0.00 28.32 -0.48 26 0 998 0
30MAR27 410.00 P 31.00 32.98 31.00 33.33 +0.06 26 5 3,217 +5
30MAR27 420.00 P 0.00 0.00 0.00 37.87 -0.03 26 0 2,104 0
30MAR27 430.00 P 0.00 0.00 0.00 43.26 -0.22 26 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 49.05 -0.53 26 0 16 0
30MAR27 450.00 P 0.00 0.00 0.00 55.98 -0.26 26 0 130 0
30MAR27 460.00 P 0.00 0.00 0.00 62.43 -0.35 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 70.16 -0.16 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 77.68 +0.04 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 86.10 +0.83 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 92.55 -0.62 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 100.75 -0.47 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 109.47 -0.08 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 117.50 -0.50 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 127.28 +0.63 28 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 136.10 -0.04 28 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 144.34 +0.23 28 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 153.76 +0.58 28 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 162.89 +0.45 28 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 171.89 +0.11 28 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 181.26 +0.11 28 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 190.70 +0.12 28 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 200.27 +0.13 28 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 209.85 +0.13 29 0 0 0
TOTAL PUT 7,257 223,630 +2,711
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$ 26.46
28MAY26 18.50 C 0.00 0.00 0.00 8.00 -0.34 117 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.50 -0.24 109 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.00 -0.34 102 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.50 -0.34 94 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.48 -0.27 69 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.49 -0.26 63 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.47 -0.28 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.47 -0.28 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.48 -0.28 21 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 0.60 -0.24 21 0 280 0
28MAY26 27.00 C 0.20 0.20 0.20 0.11 -0.13 20 13 207 -11
28MAY26 28.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.51 -0.26 109 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.01 -0.24 104 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.51 -0.24 98 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.01 -0.24 92 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.50 -0.25 85 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.00 -0.34 80 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.51 -0.24 77 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.00 -0.34 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.51 -0.33 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.50 -0.26 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.50 -0.26 48 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.47 -0.28 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.47 -0.28 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.50 -0.27 21 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 0.71 -0.24 20 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 0.31 -0.11 20 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.14 -0.04 21 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.00 -0.34 65 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.51 -0.24 63 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.00 -0.34 58 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.51 -0.33 55 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.50 -0.26 46 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.51 -0.25 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.47 -0.28 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.48 -0.28 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.53 -0.32 19 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 0.91 -0.22 20 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.53 -0.12 21 0 41 0
30JUL26 28.00 C 0.00 0.00 0.00 0.29 -0.09 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.16 -0.05 21 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.51 -0.30 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.00 -0.34 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.51 -0.33 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.50 -0.31 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.51 -0.31 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.47 -0.28 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.51 -0.26 22 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.72 -0.26 22 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.16 -0.19 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.76 -0.14 22 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.49 -0.09 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.31 -0.05 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.01 -0.30 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.50 -0.30 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.00 -0.34 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.51 -0.30 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.00 -0.34 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.51 -0.33 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.50 -0.31 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.51 -0.31 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.51 -0.26 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.69 -0.21 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.05 -0.17 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.50 -0.13 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.10 -0.11 24 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 0.79 -0.08 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.55 -0.07 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.38 -0.05 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.04 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.00 -0.34 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.51 -0.31 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.00 -0.34 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.51 -0.33 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.52 -0.30 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.56 -0.26 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.71 -0.22 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.04 -0.19 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.46 -0.15 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.89 -0.13 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.48 -0.11 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.14 -0.09 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.87 -0.07 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.65 -0.06 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 -0.05 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 -0.04 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.00 -0.34 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.51 -0.31 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.00 -0.34 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.51 -0.33 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.55 -0.27 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.64 -0.24 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.07 -0.23 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.43 -0.21 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.78 -0.27 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.30 -0.16 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.87 -0.15 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.51 -0.14 22 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.22 -0.12 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.98 -0.09 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.77 -0.08 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 -0.07 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.47 -0.06 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.37 -0.04 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
TOTAL CALL 13 3,826 -11
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 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 154 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 +0.04 21 0 245 0
28MAY26 26.00 P 0.55 0.58 0.52 0.61 +0.13 21 45 342 +30
28MAY26 27.00 P 1.19 1.41 1.19 1.41 +0.27 24 30 517 +30
28MAY26 28.00 P 0.00 0.00 0.00 2.32 +0.27 20 0 202 0
28MAY26 29.00 P 0.00 0.00 0.00 3.32 +0.29 27 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.28 +0.25 0 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.29 +0.35 0 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.29 +0.35 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.28 +0.34 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.31 +0.26 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.28 +0.23 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.28 +0.23 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.28 +0.23 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.30 +0.25 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.30 +0.25 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 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 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 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 31 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 0.02 +0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 52 0
29JUN26 24.00 P 0.24 0.24 0.24 0.18 +0.05 21 20 196 +20
29JUN26 25.00 P 0.00 0.00 0.00 0.46 +0.10 21 0 67 0
29JUN26 26.00 P 0.00 0.00 0.00 0.94 +0.19 22 0 571 0
29JUN26 27.00 P 0.00 0.00 0.00 1.62 +0.24 22 0 51 0
29JUN26 28.00 P 0.00 0.00 0.00 2.40 +0.24 20 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 3.33 +0.26 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.28 +0.24 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.29 +0.23 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.29 +0.25 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.28 +0.27 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.31 +0.26 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.28 +0.23 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.28 +0.23 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.28 +0.23 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.30 +0.22 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.30 +0.25 0 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 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 2 0
30JUL26 23.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 37 0
30JUL26 24.00 P 0.00 0.00 0.00 0.34 +0.06 21 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.66 +0.09 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 1.15 +0.14 22 0 29 0
30JUL26 27.00 P 0.00 0.00 0.00 1.80 +0.23 22 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 2.59 +0.30 23 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 3.39 +0.24 21 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 4.29 +0.22 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.29 +0.23 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.29 +0.25 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.28 +0.25 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.31 +0.26 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.28 +0.23 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.28 +0.23 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.28 +0.23 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.27 +0.05 22 0 3 0
28AUG26 24.00 P 0.00 0.00 0.00 0.52 +0.09 22 0 30 0
28AUG26 25.00 P 0.00 0.00 0.00 0.88 +0.12 23 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.38 +0.19 23 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.99 +0.25 23 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 2.71 +0.28 23 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.49 +0.25 22 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.29 +0.17 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.29 +0.23 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.29 +0.25 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.28 +0.25 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.31 +0.26 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.28 +0.23 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.28 +0.23 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.28 +0.23 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.49 +0.07 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 +0.09 25 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.19 +0.13 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.70 +0.16 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 2.24 +0.18 25 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.92 +0.20 25 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.69 +0.22 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.66 +0.25 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.58 +0.26 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.55 +0.28 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.55 +0.29 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.56 +0.28 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.59 +0.29 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.62 +0.29 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.65 +0.29 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.67 +0.32 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.65 +0.33 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 +0.04 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 +0.06 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 +0.07 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.03 +0.10 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.45 +0.13 24 0 3 0
30DEC26 26.00 P 2.08 2.08 2.08 1.96 +0.16 24 15 18 +15
30DEC26 27.00 P 0.00 0.00 0.00 2.48 +0.18 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 3.14 +0.20 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.98 +0.33 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.80 +0.24 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.68 +0.25 26 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.60 +0.26 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.57 +0.27 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.57 +0.28 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.59 +0.29 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.62 +0.29 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.65 +0.29 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.67 +0.32 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.69 +0.35 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.64 +0.04 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.93 +0.06 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.29 +0.08 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.72 +0.10 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.23 +0.12 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.82 +0.14 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.37 +0.15 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.20 +0.18 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.99 +0.20 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.82 +0.22 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.71 +0.23 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.64 +0.25 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.61 +0.27 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.60 +0.27 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.62 +0.28 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.65 +0.29 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.67 +0.30 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.69 +0.34 40 0 0 0
TOTAL PUT 110 3,911 +95
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$ 140.50
15MAY26 105.00 C 0.00 0.00 0.00 35.52 -0.61 204 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 33.03 -0.60 200 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 30.53 -0.60 185 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 28.03 -0.60 169 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 25.54 -0.59 161 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 23.04 -0.59 145 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 20.55 -0.58 135 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 18.06 -0.57 123 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 15.57 -0.56 110 0 0 0
15MAY26 127.50 C 0.00 0.00 0.00 13.08 -0.53 96 0 0 0
15MAY26 130.00 C 0.00 0.00 0.00 10.50 -0.61 0 0 0 0
15MAY26 132.50 C 0.00 0.00 0.00 8.37 -0.24 92 0 0 0
15MAY26 135.00 C 0.00 0.00 0.00 5.87 -0.26 70 0 25 0
15MAY26 137.50 C 0.00 0.00 0.00 3.24 -0.49 40 0 0 0
15MAY26 140.00 C 2.77 2.77 1.06 1.21 -0.35 31 45 668 +35
15MAY26 142.50 C 0.66 0.73 0.34 0.39 -0.19 37 457 861 +250
15MAY26 145.00 C 0.14 0.14 0.06 0.12 -0.10 43 50 1,479 +35
15MAY26 147.50 C 0.00 0.00 0.00 0.04 -0.05 48 0 142 0
15MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 261 0
15MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 56 0
15MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
15MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
15MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
15MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
15MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
15MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
15MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 33.25 -0.38 95 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 30.56 -0.57 0 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 28.23 -0.40 79 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 26.08 -0.10 91 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 23.08 -0.55 46 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 20.59 -0.54 44 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 18.11 -0.52 42 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 15.64 -0.49 39 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 13.20 -0.41 38 0 0 0
22MAY26 130.00 C 0.00 0.00 0.00 10.81 -0.31 36 0 0 0
22MAY26 132.50 C 0.00 0.00 0.00 8.50 -0.17 34 0 0 0
22MAY26 135.00 C 0.00 0.00 0.00 6.29 -0.08 32 0 0 0
22MAY26 137.50 C 0.00 0.00 0.00 4.44 +0.13 31 0 30 0
22MAY26 140.00 C 3.29 3.29 3.29 2.64 -0.15 28 10 188 -10
22MAY26 142.50 C 2.04 2.04 1.75 1.46 -0.15 27 290 644 +290
22MAY26 145.00 C 0.94 1.05 0.87 0.73 -0.16 27 77 114 +41
22MAY26 147.50 C 0.50 0.50 0.42 0.27 -0.17 25 6 161 +5
22MAY26 150.00 C 0.24 0.25 0.24 0.08 -0.12 24 14 115 +5
22MAY26 152.50 C 0.15 0.15 0.15 0.02 -0.07 24 5 16 +5
22MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
22MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
22MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
22MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
22MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
22MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 71.01 -0.09 190 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 68.51 -0.09 182 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 66.01 -0.22 173 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 63.52 -0.21 166 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 60.78 -0.33 139 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 58.50 -0.13 149 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 55.71 -0.52 117 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 53.52 -0.21 135 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 50.71 -0.40 104 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 48.54 -0.07 122 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 45.75 -0.36 96 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.55 -0.06 109 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 41.05 -0.18 103 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 38.56 -0.05 97 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 36.08 -0.15 91 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 33.26 -0.47 69 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 30.84 -0.39 69 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 28.58 -0.06 73 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 26.08 -0.10 67 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 23.16 -0.47 40 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 20.69 -0.44 39 0 10 0
28MAY26 122.50 C 0.00 0.00 0.00 18.12 -0.51 0 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 15.64 -0.49 24 0 1,500 0
28MAY26 127.50 C 0.00 0.00 0.00 13.26 -0.35 29 0 120 0
28MAY26 130.00 C 12.05 12.05 12.05 11.11 -0.01 33 2 28 0
28MAY26 132.50 C 9.20 9.20 9.20 9.01 +0.31 33 10 1,603 +10
28MAY26 135.00 C 6.67 7.20 6.67 6.79 +0.12 29 11 1,814 -1
28MAY26 137.50 C 5.34 5.34 5.05 4.76 +0.13 26 2 1,428 0
28MAY26 140.00 C 3.60 3.71 3.24 3.21 -0.08 26 96 3,177 -72
28MAY26 142.50 C 2.35 2.45 2.18 1.97 -0.13 25 534 4,745 +141
28MAY26 145.00 C 1.50 1.50 1.29 1.16 -0.15 25 41 4,838 +1
28MAY26 147.50 C 1.00 1.00 0.74 0.56 -0.22 24 1,604 8,160 +245
28MAY26 150.00 C 0.55 0.55 0.42 0.22 -0.24 22 202 2,989 +95
28MAY26 152.50 C 0.31 0.31 0.31 0.08 -0.18 22 50 1,023 +18
28MAY26 155.00 C 0.16 0.16 0.16 0.02 -0.11 21 10 1,430 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.06 22 0 644 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 531 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 693 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 35 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 37 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 222 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 381 0
29JUN26 60.00 C 0.00 0.00 0.00 80.91 -0.19 112 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 78.37 -0.23 104 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.90 -0.20 101 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.40 -0.20 96 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.01 -0.09 98 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.51 -0.09 93 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.01 -0.22 88 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 63.53 -0.20 84 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 60.99 -0.12 78 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.50 -0.13 74 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.02 -0.21 71 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 53.56 -0.17 69 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 51.04 -0.07 64 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 48.61 0.00 63 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 46.09 -0.02 59 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 43.61 0.00 56 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 41.10 -0.13 52 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 38.96 +0.35 57 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 36.10 -0.13 45 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 33.69 -0.04 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 30.99 -0.24 34 0 38 0
29JUN26 112.50 C 0.00 0.00 0.00 28.85 +0.08 41 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 26.41 +0.17 38 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 23.70 +0.07 31 0 212 0
29JUN26 120.00 C 21.70 21.70 21.70 21.74 +0.58 36 6 1,849 +6
29JUN26 122.50 C 0.00 0.00 0.00 18.24 -0.58 0 0 103 0
29JUN26 125.00 C 0.00 0.00 0.00 16.62 -0.05 27 0 6,956 0
29JUN26 127.50 C 0.00 0.00 0.00 14.25 -0.29 25 0 635 0
29JUN26 130.00 C 0.00 0.00 0.00 12.10 -0.30 24 0 3,525 0
29JUN26 132.50 C 11.18 11.18 11.18 10.05 -0.33 24 2 1,807 0
29JUN26 135.00 C 0.00 0.00 0.00 8.31 -0.22 24 0 4,361 0
29JUN26 137.50 C 7.21 7.40 7.21 6.66 -0.41 24 17 1,529 +5
29JUN26 140.00 C 5.88 5.88 5.88 5.28 -0.15 24 9 1,548 0
29JUN26 142.50 C 4.49 4.50 4.39 4.05 -0.13 23 13 2,288 -5
29JUN26 145.00 C 3.35 3.48 3.34 3.08 -0.02 23 16 1,700 +11
29JUN26 147.50 C 2.80 2.80 2.48 2.31 -0.06 24 243 2,096 +36
29JUN26 150.00 C 2.04 2.07 1.85 1.69 -0.11 24 82 2,576 +53
29JUN26 152.50 C 1.46 1.46 1.40 1.25 -0.05 24 40 1,474 0
29JUN26 155.00 C 1.13 1.13 1.06 0.92 +0.01 24 6 1,446 +6
29JUN26 157.50 C 0.00 0.00 0.00 0.64 +0.01 24 0 3,045 0
29JUN26 160.00 C 0.00 0.00 0.00 0.43 +0.01 24 0 1,624 0
29JUN26 162.50 C 0.44 0.44 0.44 0.29 +0.01 24 20 1,145 +1
29JUN26 165.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 1,306 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 1,545 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 0.00 24 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 0.00 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 71.01 -0.09 67 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 68.51 -0.09 63 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 66.01 -0.22 59 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 63.53 -0.20 57 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 60.99 -0.12 50 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 58.50 -0.13 47 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 56.02 -0.21 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 53.56 -0.17 45 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 51.06 -0.05 41 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 48.90 +0.29 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 46.09 -0.02 37 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 44.15 +0.54 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 41.26 +0.03 38 0 0 0
30JUL26 102.50 C 39.86 39.86 39.36 38.96 +0.35 40 60 304 0
30JUL26 105.00 C 0.00 0.00 0.00 36.86 +0.61 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 34.00 +0.15 35 0 0 0
30JUL26 110.00 C 32.60 32.60 32.60 31.24 -0.07 27 30 173 +30
30JUL26 112.50 C 0.00 0.00 0.00 29.19 +0.13 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.90 +0.21 32 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 24.82 +0.46 34 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.80 +0.04 26 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.58 +0.02 26 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.43 +0.01 25 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.37 0.00 25 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 13.42 -0.02 25 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 11.59 -0.04 25 0 124 0
30JUL26 135.00 C 0.00 0.00 0.00 9.86 -0.14 24 0 156 0
30JUL26 137.50 C 0.00 0.00 0.00 8.27 -0.13 24 0 488 0
30JUL26 140.00 C 0.00 0.00 0.00 6.87 -0.07 24 0 473 0
30JUL26 142.50 C 6.31 6.31 6.31 5.64 -0.11 24 1 719 -1
30JUL26 145.00 C 0.00 0.00 0.00 4.61 -0.09 24 0 686 0
30JUL26 147.50 C 3.96 3.96 3.96 3.72 -0.10 24 1 418 0
30JUL26 150.00 C 3.23 3.23 3.23 3.00 -0.10 24 7 578 +7
30JUL26 152.50 C 2.56 2.56 2.56 2.42 -0.07 24 1 720 +1
30JUL26 155.00 C 2.14 2.14 2.14 1.90 -0.06 24 30 485 +30
30JUL26 157.50 C 1.80 1.83 1.52 1.46 -0.05 24 165 611 +75
30JUL26 160.00 C 0.00 0.00 0.00 1.11 -0.06 24 0 1,140 0
30JUL26 162.50 C 0.00 0.00 0.00 0.84 -0.06 24 0 1,430 0
30JUL26 165.00 C 0.93 0.94 0.91 0.62 -0.05 24 600 770 +570
30JUL26 167.50 C 0.00 0.00 0.00 0.46 -0.04 24 0 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.33 -0.04 24 0 320 0
30JUL26 172.50 C 0.00 0.00 0.00 0.24 -0.03 24 0 14 0
30JUL26 175.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 71.32 +0.22 70 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 68.86 +0.26 67 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 66.35 +0.12 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 63.90 +0.17 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 61.36 +0.25 57 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 59.01 +0.38 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 56.53 +0.30 55 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 54.04 +0.31 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 51.52 +0.41 48 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 49.26 +0.62 50 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 46.81 +0.61 47 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 44.42 +0.47 46 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 42.00 +0.64 44 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 39.56 +0.60 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 37.16 +0.55 41 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 34.79 +0.42 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 32.42 +0.58 38 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 29.50 -0.02 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.68 +0.52 34 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.36 +0.48 33 0 0 0
28AUG26 120.00 C 23.35 23.35 23.35 22.68 +0.05 29 60 284 +60
28AUG26 122.50 C 0.00 0.00 0.00 20.30 -0.13 27 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.25 -0.14 26 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 16.30 -0.18 26 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 14.46 -0.19 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 12.71 -0.19 26 0 152 0
28AUG26 135.00 C 0.00 0.00 0.00 10.97 -0.16 25 0 163 0
28AUG26 137.50 C 0.00 0.00 0.00 9.46 -0.16 25 0 163 0
28AUG26 140.00 C 8.58 8.58 8.36 8.36 +0.08 26 31 164 0
28AUG26 142.50 C 0.00 0.00 0.00 6.95 -0.11 25 0 350 0
28AUG26 145.00 C 6.18 6.18 6.18 5.90 -0.10 25 1 147 +1
28AUG26 147.50 C 5.21 5.21 5.21 5.00 -0.13 25 1 61 0
28AUG26 150.00 C 4.40 4.40 4.37 4.33 -0.05 25 2 58 0
28AUG26 152.50 C 3.73 3.73 3.73 3.60 -0.09 25 2 137 0
28AUG26 155.00 C 0.00 0.00 0.00 2.94 -0.20 25 0 969 0
28AUG26 157.50 C 2.66 2.66 2.57 2.46 -0.16 25 31 332 +31
28AUG26 160.00 C 2.22 2.27 2.22 1.99 -0.23 25 39 466 +39
28AUG26 162.50 C 1.89 1.91 1.89 1.64 -0.20 25 12 213 +11
28AUG26 165.00 C 1.61 1.61 1.61 1.31 -0.24 25 1 566 0
28AUG26 167.50 C 0.00 0.00 0.00 1.06 -0.23 25 0 318 0
28AUG26 170.00 C 0.00 0.00 0.00 0.84 -0.23 25 0 118 0
28AUG26 172.50 C 0.00 0.00 0.00 0.67 -0.26 25 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.53 -0.25 25 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.42 -0.21 25 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.33 -0.20 25 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.26 -0.17 25 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.20 -0.16 25 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.15 -0.15 25 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.12 -0.12 25 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.09 -0.11 25 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.07 -0.09 25 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.06 -0.07 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 -0.07 25 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.49 +0.39 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.86 +0.26 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.35 +0.12 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.90 +0.17 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.62 +0.50 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 59.16 +0.51 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.53 +0.30 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 54.04 +0.31 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.75 +0.60 47 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 49.30 +0.59 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.88 +0.59 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 44.48 +0.46 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.12 +0.44 41 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 39.68 +0.56 39 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 37.35 +0.53 38 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 35.05 +0.60 37 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 32.89 +0.63 36 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 29.78 -0.08 30 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 27.82 +0.17 31 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 25.36 -0.18 29 0 845 0
29SEP26 120.00 C 24.02 24.02 24.02 22.68 -1.34 25 1 1,299 -1
29SEP26 122.50 C 0.00 0.00 0.00 21.07 -0.22 27 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 19.10 -0.25 27 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 17.21 -0.25 27 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 15.64 +0.21 27 0 303 0
29SEP26 132.50 C 0.00 0.00 0.00 14.06 +0.42 27 0 712 0
29SEP26 135.00 C 12.15 12.15 12.15 12.15 +0.08 26 1 1,276 +1
29SEP26 137.50 C 10.68 10.68 10.68 10.68 +0.07 25 1 1,071 0
29SEP26 140.00 C 9.47 9.47 9.47 9.03 -0.26 24 1 9,729 +1
29SEP26 142.50 C 8.60 8.60 8.60 7.98 -0.07 25 84 1,296 0
29SEP26 145.00 C 7.18 7.18 7.08 6.87 -0.12 24 13 10,145 +3
29SEP26 147.50 C 6.15 6.15 6.05 6.01 -0.10 25 3 795 +3
29SEP26 150.00 C 5.29 5.30 5.29 5.14 -0.13 25 4 1,763 0
29SEP26 152.50 C 4.65 4.65 4.48 4.34 -0.21 24 3 363 -1
29SEP26 155.00 C 3.90 3.90 3.90 3.68 -0.22 24 3 748 -2
29SEP26 157.50 C 3.36 3.36 3.36 3.05 -0.29 24 1 597 0
29SEP26 160.00 C 2.89 2.89 2.89 2.57 -0.27 24 1 752 0
29SEP26 162.50 C 0.00 0.00 0.00 2.10 -0.32 24 0 612 0
29SEP26 165.00 C 0.00 0.00 0.00 1.75 -0.29 24 0 8,635 0
29SEP26 167.50 C 0.00 0.00 0.00 1.41 -0.32 24 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 1.16 -0.28 24 0 173 0
29SEP26 172.50 C 0.00 0.00 0.00 0.93 -0.35 24 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 0.75 -0.32 24 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.59 -0.32 24 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.47 -0.28 23 0 3 0
29SEP26 182.50 C 0.00 0.00 0.00 0.37 -0.25 23 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.29 -0.23 23 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.22 -0.20 23 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.17 -0.19 23 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.13 -0.16 23 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.10 -0.14 23 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.08 -0.12 23 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.06 -0.10 23 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.04 -0.07 23 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.02 -0.06 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 71.54 +0.06 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 69.06 +0.03 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.61 +0.03 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 64.15 +0.01 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.62 -0.08 42 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 59.16 +0.51 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.64 +0.33 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.26 +0.39 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.83 +0.36 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 49.49 +0.36 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.21 +0.43 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 45.12 +0.59 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.12 -0.16 29 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 40.54 +0.65 33 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 38.26 +0.59 32 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 36.05 +0.59 32 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.83 +0.49 31 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 31.68 +0.47 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 29.57 +0.51 29 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 27.53 +0.47 29 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 25.52 +0.45 28 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 23.00 -0.67 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 21.22 -0.63 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 19.49 -0.60 26 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 17.85 -0.54 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 16.28 -0.52 25 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 14.79 -0.44 25 0 983 0
30DEC26 137.50 C 0.00 0.00 0.00 13.07 -0.34 24 0 766 0
30DEC26 140.00 C 0.00 0.00 0.00 11.87 -0.18 24 0 543 0
30DEC26 142.50 C 0.00 0.00 0.00 10.65 -0.18 24 0 877 0
30DEC26 145.00 C 0.00 0.00 0.00 9.61 -0.21 24 0 280 0
30DEC26 147.50 C 8.80 8.80 8.80 8.60 -0.32 24 1 337 0
30DEC26 150.00 C 0.00 0.00 0.00 7.65 -0.45 24 0 1,939 0
30DEC26 152.50 C 0.00 0.00 0.00 6.91 -0.39 24 0 239 0
30DEC26 155.00 C 6.15 6.15 6.15 6.15 -0.50 24 1 172 +1
30DEC26 157.50 C 0.00 0.00 0.00 5.44 -0.57 24 0 473 0
30DEC26 160.00 C 4.99 4.99 4.99 4.97 -0.46 25 2 2,261 +2
30DEC26 162.50 C 4.41 4.56 4.41 4.34 -0.60 24 60 685 0
30DEC26 165.00 C 0.00 0.00 0.00 3.82 -0.62 24 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 3.34 -0.68 24 0 191 0
30DEC26 170.00 C 0.00 0.00 0.00 2.88 -0.78 24 0 443 0
30DEC26 172.50 C 0.00 0.00 0.00 2.52 -0.77 24 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.17 -0.89 24 0 121 0
30DEC26 177.50 C 0.00 0.00 0.00 1.87 -0.84 24 0 291 0
30DEC26 180.00 C 0.00 0.00 0.00 1.62 -0.91 24 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 1.36 -0.91 24 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 1.18 -0.90 24 0 2 0
30DEC26 187.50 C 0.00 0.00 0.00 1.01 -0.88 24 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.84 -0.82 24 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.73 -0.81 24 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.61 -0.81 23 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.51 -0.79 23 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.43 -0.75 23 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.30 -0.68 23 0 0 0
30DEC26 210.00 C 0.75 0.75 0.75 0.20 -0.63 23 30 211 +30
30MAR27 70.00 C 0.00 0.00 0.00 71.55 +0.07 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 69.22 +0.19 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 66.78 +0.20 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 64.46 +0.32 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 62.15 +0.41 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 59.73 +0.34 35 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 57.45 +0.40 35 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.72 +0.03 31 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 52.81 +0.40 33 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 50.48 +0.39 32 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 47.88 +0.08 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.60 +0.05 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.68 +0.40 30 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 41.20 +0.14 29 0 0 0
30MAR27 105.00 C 39.74 39.74 39.74 38.54 -0.32 26 1 96 0
30MAR27 107.50 C 0.00 0.00 0.00 37.08 +0.37 29 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 35.07 +0.47 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 32.70 +0.29 27 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.96 +0.48 27 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 28.69 +0.20 26 0 277 0
30MAR27 120.00 C 26.64 26.64 26.64 26.64 +0.08 25 1 750 +1
30MAR27 122.50 C 0.00 0.00 0.00 25.09 +0.30 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 23.49 -0.34 26 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 21.87 -0.31 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.35 -0.34 26 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 18.83 -0.37 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 17.47 -0.34 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 15.65 -0.36 25 0 60 0
30MAR27 140.00 C 14.52 14.52 14.52 14.38 -0.37 25 25 23 -10
30MAR27 142.50 C 0.00 0.00 0.00 13.27 -0.39 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.21 -0.37 25 0 253 0
30MAR27 147.50 C 0.00 0.00 0.00 11.22 -0.41 25 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 10.34 -0.50 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 9.46 -0.60 25 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 8.65 -0.63 25 0 105 0
30MAR27 157.50 C 0.00 0.00 0.00 7.95 -0.72 25 0 0 0
30MAR27 160.00 C 6.65 6.66 6.55 7.24 -0.82 25 17 144 +10
30MAR27 162.50 C 0.00 0.00 0.00 6.59 -0.86 25 0 0 0
30MAR27 165.00 C 5.65 5.65 5.65 6.04 -0.89 25 7 7 0
30MAR27 167.50 C 0.00 0.00 0.00 5.49 -0.98 25 0 0 0
30MAR27 170.00 C 4.48 4.48 4.48 4.96 -1.05 25 5 16 +3
30MAR27 172.50 C 0.00 0.00 0.00 4.54 -1.02 25 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 4.12 -1.07 25 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 3.71 -1.15 25 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 3.37 -1.30 25 0 10 0
30MAR27 182.50 C 0.00 0.00 0.00 3.07 -1.13 25 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.76 -1.28 25 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.47 -1.33 25 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.26 -1.31 25 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.04 -1.29 25 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.82 -1.28 25 0 62 0
30MAR27 197.50 C 0.00 0.00 0.00 1.65 -1.25 25 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.55 -1.20 26 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 1.23 -1.20 26 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.00 -1.13 26 0 2 0
TOTAL CALL 5,311 172,632 +2,101
15MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 0.02 +0.01 153 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 0.03 +0.02 145 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 0.04 +0.03 135 0 50 0
15MAY26 122.50 P 0.00 0.00 0.00 0.05 +0.04 123 0 278 0
15MAY26 125.00 P 0.00 0.00 0.00 0.06 +0.05 110 0 161 0
15MAY26 127.50 P 0.00 0.00 0.00 0.07 +0.06 96 0 182 0
15MAY26 130.00 P 0.04 0.04 0.03 0.09 +0.06 83 8 601 0
15MAY26 132.50 P 0.06 0.06 0.06 0.12 +0.06 70 5 824 -5
15MAY26 135.00 P 0.05 0.06 0.04 0.18 +0.03 57 59 1,056 -12
15MAY26 137.50 P 0.20 0.20 0.10 0.32 -0.07 45 204 522 -12
15MAY26 140.00 P 0.50 0.90 0.50 0.76 -0.28 34 206 235 +66
15MAY26 142.50 P 1.50 1.70 1.50 2.41 -0.29 38 11 140 +9
15MAY26 145.00 P 0.00 0.00 0.00 4.70 -0.24 50 0 176 0
15MAY26 147.50 P 0.00 0.00 0.00 7.03 -0.10 47 0 40 0
15MAY26 150.00 P 0.00 0.00 0.00 9.51 -0.18 54 0 110 -41
15MAY26 152.50 P 0.00 0.00 0.00 12.25 +0.03 106 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 14.75 +0.13 122 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 17.25 +0.13 138 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 19.75 +0.14 152 0 0 -128
15MAY26 162.50 P 0.00 0.00 0.00 22.25 +0.14 166 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 24.75 +0.14 179 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 27.24 +0.13 191 0 0 0
15MAY26 170.00 P 0.00 0.00 0.00 29.74 +0.13 205 0 0 0
15MAY26 172.50 P 0.00 0.00 0.00 32.24 +0.13 218 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 5 0
22MAY26 122.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
22MAY26 125.00 P 0.08 0.08 0.08 0.06 -0.01 39 24 97 +24
22MAY26 127.50 P 0.00 0.00 0.00 0.12 -0.02 37 0 30 0
22MAY26 130.00 P 0.22 0.22 0.22 0.23 -0.03 36 4 58 +4
22MAY26 132.50 P 0.36 0.37 0.33 0.42 -0.07 34 72 138 +38
22MAY26 135.00 P 0.60 0.65 0.60 0.73 -0.09 32 52 225 +46
22MAY26 137.50 P 0.95 1.13 0.95 1.26 -0.19 30 270 532 +209
22MAY26 140.00 P 1.72 1.96 1.72 2.21 -0.12 29 357 872 +356
22MAY26 142.50 P 0.00 0.00 0.00 3.33 -0.46 26 0 0 0
22MAY26 145.00 P 0.00 0.00 0.00 5.24 -0.11 28 0 18 0
22MAY26 147.50 P 0.00 0.00 0.00 7.07 -0.72 21 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 9.53 -0.30 24 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 12.25 +0.03 39 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 14.75 +0.07 44 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 17.25 +0.08 50 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 19.75 +0.08 55 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 22.25 +0.08 61 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 24.75 -0.02 65 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 27.24 -0.03 70 0 0 0
22MAY26 170.00 P 0.00 0.00 0.00 29.74 +0.13 74 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 737 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,041 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 57 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 663 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,492 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,659 0
28MAY26 112.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 1,090 0
28MAY26 115.00 P 0.08 0.08 0.08 0.03 +0.02 43 25 1,613 -25
28MAY26 117.50 P 0.10 0.10 0.10 0.05 +0.04 41 2 2,510 0
28MAY26 120.00 P 0.00 0.00 0.00 0.08 +0.06 40 0 8,438 0
28MAY26 122.50 P 0.00 0.00 0.00 0.12 +0.08 38 0 1,616 0
28MAY26 125.00 P 0.20 0.20 0.20 0.19 +0.12 36 151 5,628 -88
28MAY26 127.50 P 0.26 0.26 0.26 0.29 +0.14 34 15 1,131 -15
28MAY26 130.00 P 0.32 0.38 0.32 0.46 +0.14 32 47 3,047 -10
28MAY26 132.50 P 0.57 0.59 0.54 0.73 +0.12 31 170 2,279 -9
28MAY26 135.00 P 0.81 1.07 0.81 1.14 +0.02 29 339 1,825 +11
28MAY26 137.50 P 0.95 1.50 0.95 1.73 -0.05 28 93 3,080 -6
28MAY26 140.00 P 2.23 2.40 2.16 2.72 -0.06 27 113 2,890 -8
28MAY26 142.50 P 3.45 3.58 3.35 3.96 -0.21 26 79 678 +34
28MAY26 145.00 P 5.16 5.16 5.16 5.67 -0.23 26 2 773 +2
28MAY26 147.50 P 0.00 0.00 0.00 7.38 -0.41 23 0 546 0
28MAY26 150.00 P 0.00 0.00 0.00 9.90 -0.12 28 0 111 0
28MAY26 152.50 P 0.00 0.00 0.00 12.25 -0.08 30 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 14.75 +0.02 34 0 5 0
28MAY26 157.50 P 0.00 0.00 0.00 17.25 -0.45 39 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 19.75 +0.08 43 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 22.25 -0.58 47 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 24.75 -0.02 51 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 27.24 -0.03 54 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 29.74 +0.13 57 0 0 -30
28MAY26 172.50 P 0.00 0.00 0.00 32.24 +0.13 61 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 34.50 -0.04 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 37.00 -0.05 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 39.50 -0.05 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 42.00 -0.05 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 44.50 -0.05 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 47.00 -0.05 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 49.50 -0.15 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 52.00 -0.04 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 54.50 -0.05 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 57.00 -0.05 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 59.50 -0.03 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 64.50 -0.04 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 69.50 -0.04 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 674 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 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 49 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 44 0 4,777 0
29JUN26 92.50 P 0.10 0.10 0.10 0.01 0.00 41 90 1,741 +90
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 34 0 5,410 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 891 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.03 29 0 1,500 0
29JUN26 110.00 P 0.29 0.29 0.27 0.04 -0.04 29 6 5,382 -4
29JUN26 112.50 P 0.32 0.35 0.32 0.06 -0.06 28 26 2,464 0
29JUN26 115.00 P 0.36 0.38 0.36 0.10 -0.08 28 29 4,883 0
29JUN26 117.50 P 0.00 0.00 0.00 0.17 -0.11 28 6 2,845 +6
29JUN26 120.00 P 0.56 0.60 0.55 0.27 -0.15 27 144 3,423 +110
29JUN26 122.50 P 0.00 0.00 0.00 0.42 -0.18 27 0 2,304 0
29JUN26 125.00 P 0.85 0.91 0.85 0.63 -0.22 26 224 3,107 +205
29JUN26 127.50 P 1.08 1.16 1.08 0.93 -0.25 26 230 2,698 +115
29JUN26 130.00 P 1.45 1.50 1.33 1.34 -0.24 26 170 3,240 -29
29JUN26 132.50 P 1.87 1.87 1.84 1.88 -0.20 25 28 1,530 -3
29JUN26 135.00 P 2.44 2.50 2.38 2.58 -0.19 25 102 4,039 -17
29JUN26 137.50 P 3.03 3.32 3.03 3.35 -0.25 24 54 1,754 -17
29JUN26 140.00 P 4.14 4.45 4.14 4.45 -0.19 24 26 1,634 -14
29JUN26 142.50 P 5.37 5.37 5.37 5.79 -0.11 24 1 780 +1
29JUN26 145.00 P 6.85 6.85 6.85 7.16 -0.25 23 6 807 0
29JUN26 147.50 P 0.00 0.00 0.00 9.16 +0.01 25 0 294 0
29JUN26 150.00 P 10.40 10.40 10.40 11.00 -0.06 25 5 156 +5
29JUN26 152.50 P 0.00 0.00 0.00 13.20 +0.10 26 0 39 0
29JUN26 155.00 P 14.45 14.45 14.45 15.49 +0.22 28 20 500 +20
29JUN26 157.50 P 0.00 0.00 0.00 17.31 -0.39 24 0 75 0
29JUN26 160.00 P 18.76 19.06 18.76 19.75 -0.07 26 91 1,187 +85
29JUN26 162.50 P 0.00 0.00 0.00 22.25 -0.58 28 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 24.75 -0.02 30 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 27.24 -0.03 32 0 43 0
29JUN26 170.00 P 0.00 0.00 0.00 29.74 -0.81 34 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 32.24 +0.04 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 34.50 -1.20 0 0 0 -15
29JUN26 177.50 P 0.00 0.00 0.00 37.00 -0.05 0 0 0 -10
29JUN26 180.00 P 0.00 0.00 0.00 39.50 -0.09 0 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 42.00 -0.07 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 44.50 -0.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 47.00 -0.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 49.50 -0.15 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 52.00 -0.05 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 54.50 -0.05 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 57.00 -0.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 59.50 -0.27 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 64.50 -0.11 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 69.50 -0.26 0 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 49 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 40 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 30 0 249 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 84 0
30JUL26 100.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.09 -0.04 27 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.21 -0.08 27 0 95 0
30JUL26 115.00 P 0.00 0.00 0.00 0.31 -0.10 26 0 267 0
30JUL26 117.50 P 0.00 0.00 0.00 0.47 -0.10 26 0 381 0
30JUL26 120.00 P 0.98 1.00 0.98 0.67 -0.13 26 10 736 +10
30JUL26 122.50 P 1.18 1.18 1.18 0.94 -0.15 26 1 553 +1
30JUL26 125.00 P 1.51 1.53 1.50 1.28 -0.18 26 8 3,750 +1
30JUL26 127.50 P 1.88 1.95 1.87 1.73 -0.18 26 5 1,423 +4
30JUL26 130.00 P 2.30 2.32 2.30 2.30 -0.19 25 15 881 +10
30JUL26 132.50 P 0.00 0.00 0.00 2.99 -0.09 25 0 1,181 0
30JUL26 135.00 P 3.52 3.73 3.52 3.73 -0.12 25 23 1,215 -13
30JUL26 137.50 P 4.40 4.40 4.40 4.71 -0.07 25 19 654 +18
30JUL26 140.00 P 5.28 5.45 5.28 5.73 -0.16 24 73 791 -1
30JUL26 142.50 P 6.60 6.65 6.60 7.06 -0.07 24 2 384 0
30JUL26 145.00 P 8.07 8.07 8.03 8.52 -0.07 24 21 376 +2
30JUL26 147.50 P 0.00 0.00 0.00 10.29 +0.06 25 0 373 0
30JUL26 150.00 P 0.00 0.00 0.00 11.46 -0.57 22 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 13.72 -0.22 24 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 15.72 -0.23 24 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 17.82 -0.23 24 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 20.02 -0.23 24 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 22.31 -0.52 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 24.75 -0.11 25 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 27.24 -0.03 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 29.74 -0.81 28 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.24 -0.01 30 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 34.50 -1.20 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 37.00 -0.24 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 39.50 -0.46 0 0 0 -27
30JUL26 182.50 P 0.00 0.00 0.00 42.00 -0.25 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 44.50 -0.25 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 47.00 -0.25 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 49.50 -0.24 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 52.00 -0.25 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 54.50 -0.25 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 57.00 -0.26 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 59.50 -0.27 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 64.50 -0.27 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 69.50 -0.27 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.02 0.00 30 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.03 0.00 30 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.04 0.00 29 4 4 +4
28AUG26 97.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 271 0
28AUG26 102.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 7 0
28AUG26 107.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 2 0
28AUG26 110.00 P 0.00 0.00 0.00 0.43 +0.03 28 0 168 0
28AUG26 112.50 P 0.93 0.93 0.93 0.59 +0.03 28 1 11 +1
28AUG26 115.00 P 0.00 0.00 0.00 0.81 +0.04 28 0 322 0
28AUG26 117.50 P 0.00 0.00 0.00 1.07 +0.06 27 0 668 0
28AUG26 120.00 P 1.60 1.60 1.60 1.40 +0.06 27 5 460 +5
28AUG26 122.50 P 0.00 0.00 0.00 1.82 +0.08 27 0 781 0
28AUG26 125.00 P 2.30 2.30 2.30 2.31 +0.11 27 5 716 +5
28AUG26 127.50 P 0.00 0.00 0.00 2.89 +0.10 27 0 410 0
28AUG26 130.00 P 0.00 0.00 0.00 3.56 +0.09 26 0 652 0
28AUG26 132.50 P 0.00 0.00 0.00 4.27 +0.04 26 0 619 0
28AUG26 135.00 P 4.84 4.95 4.84 5.02 -0.09 25 2 759 0
28AUG26 137.50 P 0.00 0.00 0.00 6.12 -0.04 25 0 461 0
28AUG26 140.00 P 0.00 0.00 0.00 7.34 +0.04 25 0 797 0
28AUG26 142.50 P 8.17 8.17 8.17 8.66 +0.09 25 1 495 +1
28AUG26 145.00 P 0.00 0.00 0.00 10.22 +0.11 25 0 116 0
28AUG26 147.50 P 11.30 11.30 11.30 11.32 -0.39 24 1 4 +1
28AUG26 150.00 P 0.00 0.00 0.00 13.40 -0.03 25 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 15.20 +0.16 25 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 17.10 +0.11 25 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 19.10 +0.12 25 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.15 +0.06 25 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 23.30 +0.06 25 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 25.17 -0.43 23 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 27.40 -0.57 22 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 29.74 -0.81 23 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 32.24 -0.33 24 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 34.71 -0.99 25 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 37.11 -0.13 25 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 39.54 -0.42 25 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 42.00 -0.25 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 44.50 -0.25 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 47.00 -0.26 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 49.50 -0.24 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 52.00 -0.25 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 54.50 -0.25 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 57.00 -0.26 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 59.50 -0.27 0 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 64.50 -0.27 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 69.50 -0.27 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 789 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.07 +0.03 33 0 690 0
29SEP26 90.00 P 0.00 0.00 0.00 0.10 +0.05 32 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.14 +0.06 32 0 583 0
29SEP26 95.00 P 0.00 0.00 0.00 0.19 +0.08 32 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 0.25 +0.10 31 0 544 0
29SEP26 100.00 P 0.00 0.00 0.00 0.34 +0.12 31 0 734 0
29SEP26 102.50 P 0.00 0.00 0.00 0.44 +0.14 31 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.57 +0.17 30 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 0.72 +0.17 30 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 0.93 +0.22 29 0 4,946 0
29SEP26 112.50 P 1.50 1.50 1.50 1.15 +0.21 29 1 3,769 -1
29SEP26 115.00 P 0.00 0.00 0.00 1.46 +0.26 29 0 2,223 0
29SEP26 117.50 P 1.89 1.89 1.89 1.78 +0.26 28 1 1,894 +1
29SEP26 120.00 P 2.17 2.17 2.17 2.20 +0.29 28 1 1,258 +1
29SEP26 122.50 P 2.60 2.60 2.60 2.60 +0.25 27 1 4,703 0
29SEP26 125.00 P 0.00 0.00 0.00 3.19 +0.28 27 0 3,900 0
29SEP26 127.50 P 0.00 0.00 0.00 3.70 +0.18 26 0 561 0
29SEP26 130.00 P 0.00 0.00 0.00 4.31 +0.05 26 0 801 0
29SEP26 132.50 P 4.97 4.97 4.97 5.16 +0.09 26 1 1,239 0
29SEP26 135.00 P 5.74 5.84 5.74 5.90 -0.10 25 4 966 +4
29SEP26 137.50 P 7.00 7.00 7.00 7.05 0.00 25 1 935 0
29SEP26 140.00 P 7.72 7.78 7.72 8.17 -0.01 25 6 7,139 0
29SEP26 142.50 P 9.31 9.31 9.31 9.31 -0.15 24 1 779 -1
29SEP26 145.00 P 10.48 10.60 10.48 10.60 -0.31 24 11 540 0
29SEP26 147.50 P 12.05 12.10 12.05 12.10 -0.36 23 2 80 0
29SEP26 150.00 P 0.00 0.00 0.00 14.11 -0.02 24 0 30 0
29SEP26 152.50 P 0.00 0.00 0.00 15.86 -0.04 24 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 17.62 +0.13 24 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 19.52 +0.08 24 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 21.55 +0.09 24 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 23.61 +0.05 24 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 25.76 -0.24 24 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 28.00 -0.20 24 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 30.23 -0.32 24 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 32.53 -0.16 24 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.02 -0.68 25 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 37.17 -0.14 23 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 39.58 -0.38 23 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 42.02 -0.23 23 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 44.50 -0.25 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 47.00 -0.27 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 49.50 -0.26 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 52.00 -0.26 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.50 -0.26 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 57.00 -0.26 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 59.50 -0.27 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 64.50 -0.27 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 69.50 -0.27 0 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 0.00 30 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.16 -0.04 29 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.22 -0.04 28 0 290 0
30DEC26 92.50 P 0.00 0.00 0.00 0.29 -0.05 28 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.39 -0.05 28 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.50 -0.06 28 0 127 0
30DEC26 100.00 P 0.00 0.00 0.00 0.66 -0.06 28 0 2,710 0
30DEC26 102.50 P 0.00 0.00 0.00 0.82 -0.10 27 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 1.06 -0.08 27 0 169 0
30DEC26 107.50 P 0.00 0.00 0.00 1.30 -0.09 27 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 1.63 -0.08 27 0 884 0
30DEC26 112.50 P 0.00 0.00 0.00 1.96 -0.07 27 0 2,186 0
30DEC26 115.00 P 0.00 0.00 0.00 2.40 -0.06 27 0 799 0
30DEC26 117.50 P 0.00 0.00 0.00 2.86 -0.04 27 0 1,734 0
30DEC26 120.00 P 0.00 0.00 0.00 3.43 -0.02 26 0 952 0
30DEC26 122.50 P 0.00 0.00 0.00 4.02 0.00 26 0 297 0
30DEC26 125.00 P 0.00 0.00 0.00 4.74 +0.05 26 0 1,725 0
30DEC26 127.50 P 0.00 0.00 0.00 5.50 +0.08 26 0 452 0
30DEC26 130.00 P 0.00 0.00 0.00 6.36 +0.13 26 0 1,291 0
30DEC26 132.50 P 7.09 7.14 7.09 7.30 +0.16 26 3 213 +3
30DEC26 135.00 P 0.00 0.00 0.00 8.32 +0.24 26 0 201 0
30DEC26 137.50 P 0.00 0.00 0.00 9.38 +0.20 25 0 309 0
30DEC26 140.00 P 0.00 0.00 0.00 10.54 +0.24 25 0 652 0
30DEC26 142.50 P 0.00 0.00 0.00 11.83 +0.25 25 0 80 0
30DEC26 145.00 P 12.80 12.80 12.80 13.23 +0.14 25 1 33 0
30DEC26 147.50 P 0.00 0.00 0.00 14.70 -0.01 25 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 16.16 -0.14 25 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 17.72 +0.09 24 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 19.45 -0.02 24 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 21.23 -0.09 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 23.14 -0.37 24 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 24.98 -0.49 24 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 27.00 -0.47 24 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 29.05 -0.48 24 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 31.14 -0.49 24 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 33.27 -0.50 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 35.46 -0.50 23 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 37.61 -0.37 23 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 39.91 -0.37 23 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 42.02 -0.71 20 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 44.50 -0.54 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 47.16 -0.22 24 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 49.56 -0.20 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 52.02 -0.24 23 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 54.50 -0.26 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 57.00 -0.26 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.50 -0.27 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 64.50 -0.27 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 69.50 -0.27 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 76 0
30MAR27 72.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 54 0
30MAR27 77.50 P 0.00 0.00 0.00 0.09 +0.04 28 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 0.13 +0.05 28 0 111 0
30MAR27 82.50 P 0.00 0.00 0.00 0.18 +0.06 28 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.25 +0.09 27 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.33 +0.10 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.44 +0.14 27 0 97 0
30MAR27 92.50 P 0.00 0.00 0.00 0.56 +0.15 27 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.74 +0.19 27 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 0.91 +0.18 27 0 44 0
30MAR27 100.00 P 0.00 0.00 0.00 1.16 +0.23 27 0 218 0
30MAR27 102.50 P 0.00 0.00 0.00 1.41 +0.23 27 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.75 +0.29 27 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 2.10 +0.28 27 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.53 +0.34 27 0 376 0
30MAR27 112.50 P 0.00 0.00 0.00 3.00 +0.32 27 0 185 0
30MAR27 115.00 P 0.00 0.00 0.00 3.52 +0.35 27 0 192 0
30MAR27 117.50 P 0.00 0.00 0.00 4.14 +0.36 27 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 4.76 +0.34 27 0 987 0
30MAR27 122.50 P 0.00 0.00 0.00 5.53 +0.37 26 0 86 0
30MAR27 125.00 P 0.00 0.00 0.00 6.32 +0.35 26 0 1,083 0
30MAR27 127.50 P 7.50 7.50 7.50 7.19 +0.38 26 4 136 +4
30MAR27 130.00 P 0.00 0.00 0.00 8.16 +0.35 26 0 875 0
30MAR27 132.50 P 0.00 0.00 0.00 9.15 +0.33 26 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 10.29 +0.35 26 0 470 0
30MAR27 137.50 P 0.00 0.00 0.00 11.46 +0.31 26 0 57 0
30MAR27 140.00 P 0.00 0.00 0.00 12.68 +0.31 26 0 5 0
30MAR27 142.50 P 0.00 0.00 0.00 14.06 +0.30 26 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 15.50 +0.32 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.02 +0.27 26 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 18.11 -0.37 25 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.30 +0.07 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.04 +0.04 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.86 -0.05 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 25.71 -0.14 27 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.63 -0.18 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.63 -0.22 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.65 -0.30 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.71 -0.36 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 35.86 -0.34 28 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.03 -0.39 28 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.22 -0.45 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 42.44 -0.47 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 44.64 -0.47 29 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 46.87 -0.48 29 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 49.10 -0.51 29 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 51.39 -0.23 30 0 39 0
30MAR27 192.50 P 0.00 0.00 0.00 53.69 -0.71 30 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 55.99 -0.49 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.28 -0.51 30 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.62 -0.51 30 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 65.32 -0.50 31 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 70.06 -0.49 31 0 0 0
TOTAL PUT 3,800 243,854 +971
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$ 7.44
28MAY26 4.90 C 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.95 +0.10 70 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.70 +0.10 61 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.45 +0.10 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.20 +0.10 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.95 +0.10 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.70 +0.10 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.45 +0.10 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.21 +0.07 12 0 467 0
28MAY26 7.50 C 0.05 0.06 0.05 0.06 +0.03 14 253 1,198 +36
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 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 2.74 +0.09 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.20 +0.10 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.95 +0.10 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.70 +0.10 42 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.45 +0.10 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.20 +0.10 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.95 +0.10 23 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 +0.10 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 +0.12 20 0 265 0
29JUN26 7.25 C 0.23 0.23 0.22 0.23 +0.08 14 19 213 +9
29JUN26 7.50 C 0.05 0.10 0.05 0.08 +0.03 14 607 1,262 -142
29JUN26 7.75 C 0.02 0.02 0.02 0.02 +0.01 14 75 1,338 -75
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.20 +0.10 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.95 +0.10 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.70 +0.10 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.45 +0.10 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.20 +0.10 26 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.95 +0.10 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.70 +0.10 16 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.47 +0.11 18 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.24 +0.06 13 0 0 0
30JUL26 7.50 C 0.12 0.12 0.12 0.11 +0.04 14 60 68 +60
30JUL26 7.75 C 0.00 0.00 0.00 0.05 +0.02 15 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.20 +0.10 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.95 +0.10 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.70 +0.10 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.45 +0.10 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.20 +0.10 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.95 +0.10 20 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.70 +0.10 15 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.47 +0.10 16 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.28 +0.07 15 0 0 0
28AUG26 7.50 C 0.16 0.16 0.15 0.15 +0.04 15 60 90 +60
28AUG26 7.75 C 0.08 0.09 0.08 0.09 +0.03 16 60 60 +60
28AUG26 8.00 C 0.00 0.00 0.00 0.05 +0.02 16 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.20 +0.10 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.95 +0.10 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.70 +0.10 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 +0.10 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 +0.10 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 +0.10 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 +0.10 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 +0.08 16 0 160 0
29SEP26 7.25 C 0.29 0.29 0.29 0.31 +0.05 16 103 196 +103
29SEP26 7.50 C 0.17 0.17 0.17 0.20 +0.04 16 5 231 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 +0.03 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.02 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 16 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.20 +0.10 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 +0.10 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.70 +0.10 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.45 +0.10 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.10 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 +0.09 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 +0.07 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 +0.06 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.38 +0.04 14 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 +0.03 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 +0.02 15 0 108 0
30DEC26 8.00 C 0.12 0.12 0.12 0.13 +0.02 15 10 119 +10
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.02 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 15 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 16 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.20 +0.10 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.95 +0.10 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.70 +0.10 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.45 +0.10 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.20 +0.09 14 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.99 +0.08 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.80 +0.07 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.64 +0.07 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.49 +0.05 15 0 160 0
30MAR27 7.50 C 0.32 0.32 0.32 0.38 +0.04 16 31 396 +31
30MAR27 7.75 C 0.00 0.00 0.00 0.29 +0.03 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.02 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 +0.02 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 1,283 9,291 +152
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2,802 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 -0.02 14 0 3,675 0
28MAY26 7.50 P 0.00 0.00 0.00 0.11 -0.08 13 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.31 -0.10 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.56 -0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.81 -0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.32 -0.11 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.57 -0.11 55 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.82 -0.11 62 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.07 -0.11 68 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.32 -0.11 74 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.57 -0.11 79 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 15 0 914 0
29JUN26 7.00 P 0.05 0.05 0.05 0.06 -0.03 14 10 1,308 -10
29JUN26 7.25 P 0.15 0.15 0.15 0.16 -0.05 14 40 436 -10
29JUN26 7.50 P 0.00 0.00 0.00 0.34 -0.07 16 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 -0.07 18 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 -0.10 14 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.03 -0.10 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.29 -0.10 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 -0.10 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.79 -0.10 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 -0.10 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 -0.10 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 -0.10 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 -0.10 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 17 0 5 0
30JUL26 6.75 P 0.04 0.04 0.04 0.05 -0.01 16 8 136 -2
30JUL26 7.00 P 0.00 0.00 0.00 0.10 -0.03 15 0 80 0
30JUL26 7.25 P 0.00 0.00 0.00 0.20 -0.06 14 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.37 -0.07 16 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.57 -0.09 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.79 -0.09 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.03 -0.10 15 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.29 -0.10 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.54 -0.10 26 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.79 -0.10 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.04 -0.10 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.29 -0.10 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.54 -0.10 37 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 13 0
28AUG26 6.75 P 0.00 0.00 0.00 0.07 -0.02 16 0 36 0
28AUG26 7.00 P 0.00 0.00 0.00 0.14 -0.03 16 0 7 0
28AUG26 7.25 P 0.00 0.00 0.00 0.25 -0.05 16 0 37 0
28AUG26 7.50 P 0.00 0.00 0.00 0.40 -0.07 16 0 147 0
28AUG26 7.75 P 0.00 0.00 0.00 0.60 -0.08 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.80 -0.09 16 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.03 -0.10 14 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.30 -0.11 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.55 -0.10 25 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.79 -0.10 26 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.04 -0.10 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.29 -0.10 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.54 -0.10 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 18 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.02 16 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 -0.03 16 0 826 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.04 16 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.05 17 0 314 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.07 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.08 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 -0.08 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 -0.13 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.32 -0.10 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 -0.10 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 -0.10 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 -0.10 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 -0.10 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.59 -0.10 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.83 -0.11 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.02 15 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.02 15 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.03 15 0 1,093 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.05 15 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 -0.06 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.47 -0.07 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.08 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 -0.09 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 -0.13 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 -0.10 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 -0.11 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 -0.10 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.09 -0.10 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 -0.10 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.59 -0.10 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.83 -0.11 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.02 16 0 31 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.02 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 -0.03 16 0 71 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 -0.05 16 0 668 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 -0.05 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.05 17 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.69 -0.08 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 -0.08 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.08 -0.12 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 -0.10 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 -0.10 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.10 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 -0.10 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.34 -0.11 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 -0.11 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.83 -0.13 29 0 0 0
TOTAL PUT 58 19,467 -22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 34.28
28MAY26 20.00 C 0.00 0.00 0.00 14.30 +0.64 72 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.30 +0.64 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.30 +0.64 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.30 +0.64 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.30 +0.63 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.30 +0.63 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.30 +0.63 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.31 +0.44 45 30 15 -30
28MAY26 28.00 C 6.28 6.28 6.21 6.31 +0.64 37 30 41 -30
28MAY26 29.00 C 0.00 0.00 0.00 5.31 +0.64 29 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 4.31 +0.63 20 0 172 0
28MAY26 31.00 C 0.00 0.00 0.00 3.32 +0.61 24 0 396 0
28MAY26 32.00 C 0.00 0.00 0.00 2.37 +0.61 25 0 397 0
28MAY26 33.00 C 1.31 1.31 1.31 1.48 +0.44 23 15 334 0
28MAY26 34.00 C 0.62 0.85 0.62 0.82 +0.29 24 91 196 +6
28MAY26 35.00 C 0.31 0.39 0.31 0.41 +0.19 25 6 219 -5
28MAY26 36.00 C 0.00 0.00 0.00 0.15 +0.07 25 0 106 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 16.81 +0.64 88 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.31 +0.64 83 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.81 +0.64 79 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.31 +0.64 74 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.81 +0.64 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.31 +0.64 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.31 +0.64 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.31 +0.64 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.30 +0.62 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.30 +0.62 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 9.30 +0.62 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 8.32 +0.64 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.31 +0.44 0 0 21 0
29JUN26 28.00 C 6.30 6.30 6.25 6.32 +0.64 0 30 76 0
29JUN26 29.00 C 0.00 0.00 0.00 5.33 +0.64 27 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 4.34 +0.62 25 0 83 0
29JUN26 31.00 C 0.00 0.00 0.00 3.39 +0.59 25 0 139 0
29JUN26 32.00 C 0.00 0.00 0.00 2.51 +0.58 25 0 142 0
29JUN26 33.00 C 0.00 0.00 0.00 1.70 +0.40 23 0 279 0
29JUN26 34.00 C 1.07 1.19 1.07 1.12 +0.32 24 45 380 -15
29JUN26 35.00 C 0.68 0.76 0.68 0.70 +0.21 24 47 271 +3
29JUN26 36.00 C 0.35 0.47 0.35 0.42 +0.15 25 83 246 +80
29JUN26 37.00 C 0.00 0.00 0.00 0.25 +0.10 25 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 +0.05 25 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 14.31 +0.64 54 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.31 +0.64 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.31 +0.64 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.31 +0.63 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.32 +0.64 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.32 +0.64 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.32 +0.64 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.32 +0.45 24 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.32 +0.63 0 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 5.33 +0.62 24 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 4.36 +0.59 24 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 3.45 +0.52 24 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 2.64 +0.50 24 0 95 0
30JUL26 33.00 C 1.88 1.88 1.88 1.91 +0.35 23 15 78 +15
30JUL26 34.00 C 1.29 1.39 1.29 1.39 +0.27 24 16 101 -16
30JUL26 35.00 C 1.00 1.02 1.00 1.00 +0.21 24 22 225 0
30JUL26 36.00 C 0.70 0.70 0.70 0.71 +0.16 25 15 28 -15
30JUL26 37.00 C 0.51 0.51 0.51 0.48 +0.12 25 15 45 +15
30JUL26 38.00 C 0.00 0.00 0.00 0.32 +0.08 25 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.20 +0.05 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 24 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.31 +0.64 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.31 +0.63 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.32 +0.64 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.32 +0.64 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.32 +0.64 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.32 +0.45 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.33 +0.64 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.35 +0.61 25 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.42 +0.56 25 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.58 +0.50 25 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 2.85 +0.46 25 0 24 0
28AUG26 33.00 C 2.03 2.06 2.03 2.20 +0.36 24 19 82 +19
28AUG26 34.00 C 0.00 0.00 0.00 1.70 +0.29 24 0 61 0
28AUG26 35.00 C 0.00 0.00 0.00 1.29 +0.24 24 0 27 0
28AUG26 36.00 C 0.00 0.00 0.00 0.97 +0.17 25 0 11 0
28AUG26 37.00 C 0.73 0.73 0.73 0.72 +0.14 25 9 17 +9
28AUG26 38.00 C 0.00 0.00 0.00 0.53 +0.12 25 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.38 +0.10 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.26 +0.07 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.81 +0.64 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.31 +0.64 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.81 +0.64 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.31 +0.64 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.31 +0.64 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.31 +0.64 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.31 +0.63 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.32 +0.64 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.32 +0.64 31 0 0 0
29SEP26 26.00 C 8.20 8.20 8.20 8.32 +0.53 27 40 40 0
29SEP26 27.00 C 0.00 0.00 0.00 7.32 +0.45 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.34 +0.61 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.41 +0.59 25 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 4.54 +0.53 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 3.77 +0.48 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 3.10 +0.42 25 0 83 0
29SEP26 33.00 C 2.25 2.35 2.25 2.45 +0.36 24 30 247 +30
29SEP26 34.00 C 0.00 0.00 0.00 1.97 +0.31 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.57 +0.27 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 1.23 +0.23 25 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.95 +0.18 25 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.72 +0.14 25 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.55 +0.12 25 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.41 +0.09 25 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.30 +0.07 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 +0.06 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 14.81 +0.64 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.31 +0.64 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.31 +0.64 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.31 +0.64 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.31 +0.63 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.32 +0.64 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.32 +0.64 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.32 +0.53 21 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 7.38 +0.51 24 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.49 +0.75 24 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 5.67 +0.52 24 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 4.93 +0.49 24 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 4.25 +0.44 24 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 3.64 +0.51 24 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 3.00 +0.37 23 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.53 +0.33 23 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 2.11 +0.29 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.75 +0.25 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 1.44 +0.23 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.17 +0.19 23 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.95 +0.16 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.77 +0.14 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.61 +0.10 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.52 +0.10 24 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.41 +0.09 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 +0.07 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.31 +0.64 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.31 +0.64 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.31 +0.64 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.31 +0.63 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.32 +0.64 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.35 +0.62 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.44 +0.61 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.58 +0.71 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.58 +0.36 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.04 +0.55 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.34 +0.52 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.69 +0.49 23 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 4.09 +0.45 23 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 3.45 +0.43 22 0 43 0
30MAR27 34.00 C 2.94 2.94 2.94 2.97 +0.38 22 15 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 2.54 +0.34 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 2.18 +0.33 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.84 +0.28 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.55 +0.25 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 1.31 +0.23 23 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 1.09 +0.18 23 0 40 0
30MAR27 41.00 C 0.90 0.90 0.90 0.91 +0.14 23 1 2 +1
30MAR27 42.00 C 0.00 0.00 0.00 0.80 +0.16 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.66 +0.14 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.54 +0.12 23 0 0 0
TOTAL CALL 574 11,450 +67
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 288 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 176 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 180 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 98 0
28MAY26 32.00 P 0.09 0.09 0.09 0.07 -0.08 26 2 191 -2
28MAY26 33.00 P 0.26 0.26 0.26 0.21 -0.20 25 30 180 +30
28MAY26 34.00 P 0.55 0.55 0.55 0.54 -0.35 25 20 194 0
28MAY26 35.00 P 0.00 0.00 0.00 1.12 -0.49 26 0 41 0
28MAY26 36.00 P 1.88 1.88 1.88 1.90 -0.52 28 15 60 +15
28MAY26 37.00 P 0.00 0.00 0.00 2.75 -0.62 25 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.72 -0.64 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.72 -0.64 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.72 -0.69 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.77 -0.62 53 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.74 -0.66 53 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.78 -0.62 66 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.78 -0.64 72 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 76 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 106 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 -0.06 25 0 189 0
29JUN26 31.00 P 0.31 0.31 0.31 0.30 -0.11 25 4 150 0
29JUN26 32.00 P 0.58 0.58 0.54 0.54 -0.20 25 18 269 +3
29JUN26 33.00 P 1.03 1.03 0.90 0.92 -0.28 25 16 490 +15
29JUN26 34.00 P 1.62 1.62 1.48 1.44 -0.37 25 45 465 +30
29JUN26 35.00 P 2.12 2.12 2.12 2.09 -0.45 26 15 236 0
29JUN26 36.00 P 2.83 2.83 2.83 2.87 -0.41 27 30 114 -30
29JUN26 37.00 P 0.00 0.00 0.00 3.62 -0.55 25 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.52 -0.59 25 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 5.47 -0.73 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.54 -0.66 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.52 -0.65 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.52 -0.64 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.50 -0.60 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.47 -0.68 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 175 0
30JUL26 29.00 P 0.00 0.00 0.00 0.16 -0.08 24 0 142 0
30JUL26 30.00 P 0.00 0.00 0.00 0.30 -0.12 25 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 0.51 -0.18 25 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 0.81 -0.23 25 0 75 0
30JUL26 33.00 P 0.00 0.00 0.00 1.22 -0.30 25 0 62 0
30JUL26 34.00 P 1.79 1.79 1.79 1.73 -0.38 25 15 90 0
30JUL26 35.00 P 2.57 2.57 2.57 2.37 -0.43 25 15 30 0
30JUL26 36.00 P 0.00 0.00 0.00 3.10 -0.40 26 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 3.79 -0.54 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.64 -0.57 24 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.55 -0.68 24 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.60 -0.60 29 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.55 -0.63 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.52 -0.65 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.51 -0.68 34 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.47 -0.72 34 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.17 -0.05 25 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.29 -0.09 25 0 1 0
28AUG26 30.00 P 0.00 0.00 0.00 0.47 -0.13 25 0 42 0
28AUG26 31.00 P 0.00 0.00 0.00 0.73 -0.17 25 0 38 0
28AUG26 32.00 P 0.00 0.00 0.00 1.05 -0.23 25 0 8 0
28AUG26 33.00 P 0.00 0.00 0.00 1.47 -0.28 25 0 15 0
28AUG26 34.00 P 1.94 1.99 1.89 1.98 -0.34 25 29 44 +14
28AUG26 35.00 P 2.78 2.78 2.53 2.59 -0.40 25 45 90 +30
28AUG26 36.00 P 0.00 0.00 0.00 3.26 -0.42 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 3.98 -0.49 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.79 -0.57 25 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.65 -0.61 25 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.66 -0.54 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.59 -0.59 28 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.56 -0.61 30 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.53 -0.66 31 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.52 -0.67 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 232 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.05 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 -0.07 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.43 -0.10 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.65 -0.14 25 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 0.94 -0.19 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 1.31 -0.23 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 1.75 -0.28 26 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 2.28 -0.33 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 2.79 -0.37 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 3.45 -0.42 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 4.17 -0.46 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.94 -0.68 25 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.95 -0.56 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.86 -0.58 29 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.79 -0.61 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.76 -0.62 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.75 -0.59 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.75 -0.56 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 89 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 -0.06 24 0 27 0
30DEC26 28.00 P 0.00 0.00 0.00 0.48 -0.09 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.70 -0.12 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.96 -0.16 24 0 49 0
30DEC26 31.00 P 0.00 0.00 0.00 1.28 -0.21 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 1.68 -0.24 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 2.14 -0.27 24 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 2.67 -0.31 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.25 -0.26 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.78 -0.40 24 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.48 -0.57 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.22 -0.63 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.18 -0.51 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.04 -0.54 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.93 -0.57 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.86 -0.59 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.82 -0.61 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.79 -0.62 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.33 -0.04 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.46 -0.08 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.63 -0.12 23 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 -0.13 23 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 1.17 -0.15 23 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 1.53 -0.18 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 1.95 -0.20 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.40 -0.24 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 2.94 -0.26 24 0 10 0
30MAR27 35.00 P 0.00 0.00 0.00 3.51 -0.32 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.04 -0.32 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.70 -0.52 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.58 -0.42 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.37 -0.44 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.19 -0.49 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.06 -0.51 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.95 -0.56 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.89 -0.57 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.79 -0.66 28 0 0 0
TOTAL PUT 299 8,665 +105
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$ 6.61
28MAY26 4.20 C 0.00 0.00 0.00 2.41 -0.29 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.31 -0.28 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.22 -0.28 96 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.11 -0.28 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.01 -0.29 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.91 -0.29 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.81 -0.29 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.71 -0.28 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.62 -0.28 68 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.37 -0.28 57 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 1.12 -0.29 46 0 539 0
28MAY26 5.75 C 0.00 0.00 0.00 0.87 -0.28 36 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.63 -0.26 34 0 876 0
28MAY26 6.25 C 0.47 0.47 0.46 0.40 -0.24 30 6 925 0
28MAY26 6.50 C 0.23 0.23 0.23 0.23 -0.20 32 10 355 0
28MAY26 6.75 C 0.23 0.24 0.12 0.12 -0.14 34 53 872 -12
28MAY26 7.00 C 0.08 0.08 0.08 0.05 -0.09 33 221 388 +177
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.05 34 0 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 468 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 94 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 14 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 2.72 -0.28 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.63 -0.27 66 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.52 -0.30 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.43 -0.27 59 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.32 -0.28 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.22 -0.28 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.14 -0.28 59 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 2.03 -0.28 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.93 -0.28 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.83 -0.28 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.73 -0.28 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.64 -0.27 44 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.40 -0.26 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.13 -0.29 23 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.90 -0.25 28 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.72 -0.21 34 0 429 0
29JUN26 6.25 C 0.00 0.00 0.00 0.52 -0.26 32 0 903 0
29JUN26 6.50 C 0.45 0.45 0.35 0.38 -0.18 33 136 775 -7
29JUN26 6.75 C 0.00 0.00 0.00 0.26 -0.15 33 0 1,827 0
29JUN26 7.00 C 0.26 0.26 0.17 0.17 -0.12 33 183 545 -139
29JUN26 7.25 C 0.21 0.21 0.21 0.12 -0.08 35 100 349 +100
29JUN26 7.50 C 0.08 0.08 0.08 0.08 -0.06 35 25 576 0
29JUN26 7.75 C 0.11 0.11 0.11 0.05 -0.04 36 4 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 97 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.02 37 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN26 9.25 C 0.01 0.01 0.01 0.01 - 46 2 2 -
30JUL26 4.50 C 0.00 0.00 0.00 2.14 -0.28 60 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.03 -0.28 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.93 -0.28 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.83 -0.28 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.73 -0.30 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.64 -0.27 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.40 -0.26 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.15 -0.27 35 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.93 -0.22 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.72 -0.23 34 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.55 -0.23 35 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.40 -0.17 35 0 131 0
30JUL26 6.75 C 0.33 0.33 0.30 0.29 -0.15 36 30 252 +30
30JUL26 7.00 C 0.00 0.00 0.00 0.20 -0.13 36 0 121 0
30JUL26 7.25 C 0.18 0.18 0.18 0.13 -0.11 35 30 120 +30
30JUL26 7.50 C 0.00 0.00 0.00 0.09 -0.07 36 0 65 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.05 36 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.04 36 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.02 38 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 4.60 C 0.00 0.00 0.00 2.03 -0.28 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.93 -0.28 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.83 -0.28 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.73 -0.30 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.64 -0.27 42 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.40 -0.26 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.15 -0.27 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.94 -0.22 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.74 -0.21 35 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.56 -0.22 34 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.43 -0.17 35 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.33 -0.14 36 0 34 0
28AUG26 7.00 C 0.00 0.00 0.00 0.24 -0.13 36 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.17 -0.10 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.12 -0.08 35 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 -0.06 36 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 -0.05 35 0 30 0
28AUG26 8.25 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 2.43 -0.27 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.34 -0.27 59 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.23 -0.29 49 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.14 -0.28 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.04 -0.27 51 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.93 -0.28 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.83 -0.28 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 -0.30 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.64 -0.28 40 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.40 -0.26 38 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.16 -0.26 34 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 0.95 -0.22 35 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 -0.21 33 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.58 -0.20 33 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.45 -0.18 33 0 81 0
29SEP26 6.75 C 0.36 0.36 0.36 0.35 -0.14 34 10 59 +10
29SEP26 7.00 C 0.00 0.00 0.00 0.28 -0.11 35 0 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.08 35 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.06 35 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.05 35 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.03 35 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.02 35 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 - 34 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 2.43 -0.27 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.34 -0.27 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.23 -0.29 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.14 -0.28 45 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.04 -0.27 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.93 -0.28 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.83 -0.28 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.73 -0.30 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.65 -0.27 38 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.41 -0.25 34 0 2 0
30DEC26 5.50 C 0.00 0.00 0.00 1.19 -0.26 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 -0.24 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 -0.21 31 0 160 0
30DEC26 6.25 C 0.00 0.00 0.00 0.65 -0.18 31 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 -0.13 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 -0.13 33 0 113 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.12 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 -0.11 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.09 33 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.07 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.07 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.06 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.04 33 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.03 33 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 - 33 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 2.23 -0.29 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.14 -0.28 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.04 -0.27 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.93 -0.28 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.83 -0.28 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.74 -0.29 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.66 -0.27 35 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 1.42 -0.26 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.22 -0.24 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 -0.23 31 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.89 -0.18 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 -0.18 30 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 -0.14 32 0 14 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 -0.14 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 -0.14 32 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 -0.10 32 0 62 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 -0.12 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.10 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.09 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.08 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.07 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.06 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.06 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 - 32 0 0 -
TOTAL CALL 810 22,903 +189
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 100 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,060 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 574 0
28MAY26 6.00 P 0.01 0.01 0.01 0.02 +0.01 37 52 588 0
28MAY26 6.25 P 0.05 0.05 0.05 0.04 +0.02 32 5 553 0
28MAY26 6.50 P 0.09 0.13 0.09 0.13 +0.08 35 469 574 +141
28MAY26 6.75 P 0.14 0.22 0.14 0.26 +0.14 35 456 481 +237
28MAY26 7.00 P 0.00 0.00 0.00 0.45 +0.21 38 0 119 0
28MAY26 7.25 P 0.00 0.00 0.00 0.65 +0.22 32 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.89 +0.24 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.14 +0.25 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.39 +0.25 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.64 +0.24 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.89 +0.23 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.14 +0.26 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.39 +0.27 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.64 - 0 0 0 -
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 474 0
29JUN26 5.75 P 0.03 0.03 0.03 0.05 +0.02 35 83 415 +40
29JUN26 6.00 P 0.05 0.09 0.05 0.09 +0.04 34 18 265 +4
29JUN26 6.25 P 0.10 0.16 0.10 0.17 +0.08 35 218 556 +187
29JUN26 6.50 P 0.16 0.25 0.16 0.27 +0.11 35 57 407 +10
29JUN26 6.75 P 0.27 0.43 0.27 0.40 +0.13 35 147 510 +133
29JUN26 7.00 P 0.41 0.61 0.41 0.57 +0.17 36 179 265 +119
29JUN26 7.25 P 0.00 0.00 0.00 0.76 +0.20 37 0 396 0
29JUN26 7.50 P 0.00 0.00 0.00 0.94 +0.19 33 0 350 0
29JUN26 7.75 P 0.00 0.00 0.00 1.20 +0.25 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.44 +0.26 45 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.69 +0.27 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.95 +0.29 56 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.20 +0.28 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.46 +0.29 67 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.71 - 71 0 0 -
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 +0.01 34 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 +0.01 35 0 95 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 122 0
30JUL26 5.25 P 0.00 0.00 0.00 0.07 +0.03 34 0 173 0
30JUL26 5.50 P 0.00 0.00 0.00 0.12 +0.04 34 0 363 0
30JUL26 5.75 P 0.00 0.00 0.00 0.20 +0.06 34 0 360 0
30JUL26 6.00 P 0.00 0.00 0.00 0.30 +0.09 34 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.42 +0.11 34 0 52 0
30JUL26 6.50 P 0.00 0.00 0.00 0.58 +0.15 35 0 17 0
30JUL26 6.75 P 0.00 0.00 0.00 0.76 +0.19 35 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.95 +0.20 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.18 +0.24 38 0 100 0
30JUL26 7.50 P 0.00 0.00 0.00 1.41 +0.23 41 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.62 +0.23 39 0 200 0
30JUL26 8.00 P 0.00 0.00 0.00 1.87 +0.25 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.09 +0.22 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.34 +0.26 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.58 +0.25 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.82 +0.24 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.06 - 38 0 0 -
28AUG26 4.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 +0.02 34 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 +0.02 34 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.11 +0.04 34 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.17 +0.05 34 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.25 +0.07 34 0 33 0
28AUG26 6.00 P 0.00 0.00 0.00 0.36 +0.09 34 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.48 +0.11 34 0 4 0
28AUG26 6.50 P 0.00 0.00 0.00 0.63 +0.14 34 0 15 0
28AUG26 6.75 P 0.64 0.64 0.64 0.80 +0.17 34 8 25 0
28AUG26 7.00 P 0.00 0.00 0.00 1.00 +0.20 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.22 +0.23 37 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.43 +0.22 38 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.66 +0.23 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.88 +0.23 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.12 +0.25 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.35 +0.24 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.59 +0.26 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.84 +0.26 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.08 - 43 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 +0.03 34 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.03 34 0 152 0
29SEP26 4.90 P 0.07 0.07 0.07 0.08 +0.04 35 3 250 +3
29SEP26 5.00 P 0.00 0.00 0.00 0.10 +0.04 35 0 91 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.06 34 0 177 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.07 34 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 +0.09 34 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.41 +0.11 34 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 +0.13 33 0 1,593 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 +0.15 33 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.86 +0.19 35 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.02 +0.17 33 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 +0.21 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.46 +0.23 36 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.68 +0.23 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 +0.23 37 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.13 +0.23 38 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 +0.25 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 +0.25 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.85 +0.26 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.08 - 39 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.04 +0.02 33 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 +0.02 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 +0.02 32 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.02 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.03 32 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 +0.04 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.06 32 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.07 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.09 32 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.11 32 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.14 33 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.13 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.93 +0.15 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 +0.21 34 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 1.35 +0.20 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.54 +0.20 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.75 +0.21 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.94 +0.22 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.18 +0.22 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 +0.24 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.62 +0.24 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.85 +0.23 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.08 - 33 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.08 +0.01 31 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 +0.02 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 +0.02 32 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 +0.04 32 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 82 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 +0.06 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.36 +0.06 31 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.46 +0.08 31 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 +0.10 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.72 +0.12 32 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.84 +0.12 31 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.00 +0.14 31 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 1.18 +0.16 31 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 1.41 +0.21 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.56 +0.15 32 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.76 +0.16 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.97 +0.17 32 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.18 +0.19 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 +0.21 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.63 +0.20 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.86 +0.24 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.09 - 31 0 0 -
TOTAL PUT 1,695 24,024 +874
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$ 127.00
28MAY26 55.00 C 0.00 0.00 0.00 72.05 -2.81 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 69.60 -2.76 157 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 67.05 -2.81 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 64.69 -2.68 162 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 62.06 -2.81 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 59.57 -2.80 99 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 57.07 -2.81 79 0 3 0
28MAY26 72.50 C 0.00 0.00 0.00 54.57 -2.81 0 0 57 0
28MAY26 75.00 C 0.00 0.00 0.00 52.04 -2.84 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 49.72 -2.67 119 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 47.09 -2.80 82 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 44.72 -2.68 105 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 42.03 -2.89 0 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 39.54 -2.90 0 0 65 0
28MAY26 90.00 C 0.00 0.00 0.00 37.28 -3.90 91 0 63 0
28MAY26 92.50 C 0.00 0.00 0.00 34.76 -2.78 83 0 62 0
28MAY26 95.00 C 31.70 31.70 31.70 32.35 -2.76 82 5 108 -2
28MAY26 97.50 C 0.00 0.00 0.00 29.92 -2.38 79 0 72 0
28MAY26 100.00 C 26.56 28.00 26.00 27.50 -2.53 76 9 181 +4
28MAY26 102.50 C 0.00 0.00 0.00 24.78 -2.94 60 0 71 0
28MAY26 105.00 C 23.48 23.48 23.48 23.28 -2.18 84 2 77 -2
28MAY26 107.50 C 0.00 0.00 0.00 21.16 -1.76 84 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 19.58 -1.95 90 0 176 0
28MAY26 112.50 C 14.24 14.24 14.24 17.14 -2.38 82 3 87 0
28MAY26 115.00 C 0.00 0.00 0.00 15.33 -2.28 82 0 178 0
28MAY26 117.50 C 0.00 0.00 0.00 13.63 -2.52 82 0 56 0
28MAY26 120.00 C 0.00 0.00 0.00 12.05 -2.06 82 0 147 0
28MAY26 122.50 C 10.74 10.74 10.74 10.59 -1.57 82 10 80 +10
28MAY26 125.00 C 7.95 8.60 7.95 9.05 -1.69 80 8 117 -3
28MAY26 127.50 C 8.90 8.90 6.50 8.03 -1.41 82 50 69 +23
28MAY26 130.00 C 9.00 9.00 5.50 7.10 -1.18 84 37 141 +3
28MAY26 132.50 C 5.81 6.84 5.81 6.16 -1.34 84 30 91 +20
28MAY26 135.00 C 7.03 7.03 4.35 5.27 -1.22 84 39 173 +31
28MAY26 137.50 C 4.60 4.94 4.60 4.48 -1.21 84 17 85 +8
28MAY26 140.00 C 6.00 6.00 3.80 3.79 -1.09 84 35 169 +16
28MAY26 142.50 C 4.16 4.16 3.26 3.19 -0.97 84 2 80 0
28MAY26 145.00 C 4.84 4.84 2.76 2.67 -0.86 83 73 115 +28
28MAY26 147.50 C 0.00 0.00 0.00 2.23 -0.76 83 0 14 0
28MAY26 150.00 C 2.52 3.09 2.14 1.85 -0.66 83 14 98 +7
28MAY26 152.50 C 1.73 1.73 1.73 1.53 -0.58 83 1 73 -1
28MAY26 155.00 C 2.90 2.90 1.80 1.26 -0.50 83 3 15 0
28MAY26 157.50 C 1.71 1.71 1.71 1.03 -0.43 83 1 11 0
28MAY26 160.00 C 1.69 1.69 1.64 0.84 -0.37 83 51 73 +51
28MAY26 162.50 C 0.00 0.00 0.00 0.68 -0.32 83 0 11 0
28MAY26 165.00 C 1.48 1.48 1.08 0.55 -0.27 83 5 57 +1
29JUN26 21.00 C 0.00 0.00 0.00 106.38 -2.49 247 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 105.21 -2.66 214 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 104.00 -2.88 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 103.08 -2.80 134 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 102.08 -2.85 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 101.48 -2.41 226 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 100.50 -2.39 223 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 99.47 -2.42 214 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 98.09 -2.81 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 97.10 -2.88 118 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 96.10 -2.80 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 95.64 -2.27 208 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 94.31 -2.60 174 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 93.49 -2.42 188 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 92.02 -2.90 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 91.08 -2.84 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 90.13 -2.79 114 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 89.31 -2.62 155 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 88.38 -2.55 159 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 87.36 -2.57 153 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 86.39 -2.55 153 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 85.47 -2.47 156 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 84.14 -2.80 0 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 83.49 -2.46 151 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 82.51 -2.44 149 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 81.15 -2.80 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 80.15 -2.81 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 79.21 -2.75 108 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 78.31 -2.62 120 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 77.47 -2.50 131 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 74.67 -2.81 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 72.05 -2.94 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 69.70 -2.80 76 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 67.32 -2.69 94 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 64.76 -2.76 81 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.13 -2.91 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 59.57 -3.00 0 0 11 0
29JUN26 70.00 C 0.00 0.00 0.00 57.21 -2.84 0 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 55.19 -2.19 89 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 52.33 -2.87 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.03 -2.46 73 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 47.55 -2.34 69 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 45.21 -2.78 70 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 42.91 -2.65 71 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 40.46 -2.74 68 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 38.18 -3.00 68 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 35.96 -2.64 68 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 34.30 -2.07 75 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 32.11 -1.95 73 0 17 0
29JUN26 100.00 C 29.05 29.05 29.05 29.74 -2.24 69 5 199 0
29JUN26 102.50 C 0.00 0.00 0.00 27.75 -1.85 69 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 26.29 -2.10 73 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 24.46 -2.01 72 0 57 0
29JUN26 110.00 C 19.51 19.51 19.51 22.36 -2.21 70 3 49 -3
29JUN26 112.50 C 0.00 0.00 0.00 20.79 -2.25 70 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 19.31 -2.28 71 0 275 0
29JUN26 117.50 C 0.00 0.00 0.00 17.89 -1.92 71 0 48 0
29JUN26 120.00 C 15.42 15.42 15.42 16.56 -2.04 71 2 193 0
29JUN26 122.50 C 0.00 0.00 0.00 15.30 -1.37 72 0 102 0
29JUN26 125.00 C 13.81 14.98 13.81 14.53 -1.08 74 11 44 +11
29JUN26 127.50 C 0.00 0.00 0.00 13.49 -1.11 75 0 30 0
29JUN26 130.00 C 11.17 11.17 11.17 12.24 -1.28 74 1 145 +1
29JUN26 132.50 C 13.00 13.00 13.00 11.47 -1.09 75 1 49 0
29JUN26 135.00 C 11.08 11.14 9.65 10.68 -0.96 76 221 252 +196
29JUN26 137.50 C 9.25 9.25 9.25 9.79 -0.94 76 1 19 0
29JUN26 140.00 C 0.00 0.00 0.00 8.96 -0.86 76 0 137 0
29JUN26 142.50 C 0.00 0.00 0.00 8.19 -0.78 76 0 12 0
29JUN26 145.00 C 0.00 0.00 0.00 7.47 -0.72 76 0 12 0
29JUN26 147.50 C 0.00 0.00 0.00 6.81 -0.66 76 0 5 0
29JUN26 150.00 C 6.20 6.20 6.20 6.20 -0.60 76 1 37 +1
29JUN26 152.50 C 0.00 0.00 0.00 5.64 -0.55 75 0 37 0
29JUN26 155.00 C 0.00 0.00 0.00 5.12 -0.50 75 0 6 0
29JUN26 157.50 C 0.00 0.00 0.00 4.65 -0.45 75 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 4.22 -0.40 75 0 63 0
29JUN26 162.50 C 0.00 0.00 0.00 3.82 -0.37 75 0 82 0
29JUN26 165.00 C 0.00 0.00 0.00 3.46 -0.33 75 0 8 0
29JUN26 167.50 C 0.00 0.00 0.00 3.13 -0.30 75 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 2.83 -0.27 75 0 13 0
29JUN26 172.50 C 0.00 0.00 0.00 2.56 -0.23 75 0 3 0
29JUN26 175.00 C 0.00 0.00 0.00 2.31 -0.21 75 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 2.08 -0.19 75 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.88 -0.16 75 0 28 0
29JUN26 182.50 C 0.00 0.00 0.00 1.69 -0.15 75 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.52 -0.13 75 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.37 -0.12 75 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.23 -0.10 75 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 1.11 -0.09 75 0 17 0
29JUN26 195.00 C 0.00 0.00 0.00 0.99 -0.08 75 0 19 0
29JUN26 197.50 C 1.85 1.85 1.85 0.89 -0.07 75 1 2 0
29JUN26 200.00 C 1.85 1.85 1.85 0.80 -0.06 75 1 68 +1
30JUL26 55.00 C 0.00 0.00 0.00 72.12 -2.87 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 69.70 -2.80 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 67.32 -2.69 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 64.79 -2.73 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 62.36 -2.68 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 60.10 -2.51 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 58.35 -2.15 84 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 55.81 -2.29 79 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 53.45 -2.26 77 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 51.32 -2.03 79 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 48.62 -2.40 72 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 45.98 -2.74 66 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.78 -2.68 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 41.62 -2.64 66 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 39.55 -2.55 66 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 37.49 -2.53 66 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 35.46 -2.57 66 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 34.26 -1.74 71 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 31.80 -2.26 67 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 30.90 -0.98 73 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 28.35 -1.83 68 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 26.73 -1.81 68 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 25.45 -1.52 69 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 24.49 -0.96 72 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 22.93 -1.23 71 0 43 0
30JUL26 117.50 C 0.00 0.00 0.00 21.08 -1.58 69 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 20.53 -0.76 73 0 52 0
30JUL26 122.50 C 0.00 0.00 0.00 18.94 -1.09 71 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 17.63 -1.19 70 0 2 0
30JUL26 127.50 C 16.00 16.00 16.00 16.52 -1.51 70 1 20 +1
30JUL26 130.00 C 0.00 0.00 0.00 15.60 -1.42 71 0 42 0
30JUL26 132.50 C 0.00 0.00 0.00 14.70 -1.36 71 0 29 0
30JUL26 135.00 C 0.00 0.00 0.00 13.68 -1.46 71 0 21 0
30JUL26 137.50 C 0.00 0.00 0.00 13.05 -1.21 72 0 35 0
30JUL26 140.00 C 11.92 11.92 11.80 12.24 -1.23 72 2 63 0
30JUL26 142.50 C 0.00 0.00 0.00 11.42 -1.26 72 0 1 0
30JUL26 145.00 C 0.00 0.00 0.00 10.65 -1.21 72 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 9.93 -1.15 72 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 9.26 -1.08 72 0 10 0
30JUL26 152.50 C 0.00 0.00 0.00 8.62 -0.75 72 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 8.02 -0.72 72 0 1 0
30JUL26 157.50 C 0.00 0.00 0.00 7.47 -0.92 72 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 6.94 -0.88 72 0 15 0
30JUL26 162.50 C 0.00 0.00 0.00 6.46 -0.83 72 0 0 0
30JUL26 165.00 C 6.30 6.30 6.30 6.00 -0.79 72 1 1 0
28AUG26 85.00 C 0.00 0.00 0.00 45.24 -2.05 68 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 43.34 -2.20 69 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 41.02 -2.19 67 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 39.18 -1.78 67 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 37.12 -2.54 66 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 36.21 -0.96 71 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 33.67 -1.79 67 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 32.03 -1.78 67 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 31.36 -0.86 71 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 29.81 -1.06 71 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 27.77 -1.42 69 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.02 -0.74 72 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 24.90 -1.49 68 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.67 -1.40 69 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.36 -1.44 68 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.35 -1.24 69 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.28 -1.15 69 0 14 0
28AUG26 127.50 C 0.00 0.00 0.00 19.30 -1.49 70 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 18.40 -1.44 70 0 2 0
28AUG26 132.50 C 0.00 0.00 0.00 17.48 -1.44 71 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 16.65 -1.38 71 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 15.83 -1.31 71 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 15.07 -1.25 72 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 14.31 -1.23 72 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 13.52 -1.18 72 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 12.77 -1.13 72 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 12.05 -1.08 72 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 11.38 -1.03 72 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 10.74 -0.98 72 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 10.13 -0.94 71 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 9.55 -0.90 71 0 4 0
28AUG26 162.50 C 0.00 0.00 0.00 9.01 -0.86 71 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 8.50 -0.81 71 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 90.13 -3.05 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 89.31 -2.62 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 88.38 -2.82 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 87.36 -2.59 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 86.39 -2.84 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 85.47 -2.52 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 84.20 -3.06 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 83.49 -2.57 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 82.51 -2.79 69 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 81.30 -2.65 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 80.33 -2.82 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 79.35 -3.02 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 78.39 -2.81 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 77.47 -2.79 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 75.02 -2.51 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 72.62 -2.79 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 70.46 -2.57 68 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 68.08 -2.74 68 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 66.14 -2.26 75 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 63.78 -1.57 73 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.46 -1.61 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.87 -2.12 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.93 -1.76 69 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 54.75 -1.86 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.71 -2.47 69 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 50.62 -1.63 69 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 48.58 -1.53 68 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 46.38 -1.58 67 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 44.66 -1.43 68 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.65 -1.47 67 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 40.81 -2.19 67 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.61 -1.92 65 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 37.84 -0.91 69 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 35.64 -1.49 67 0 294 0
29SEP26 102.50 C 0.00 0.00 0.00 33.89 -1.66 66 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 33.26 -0.91 70 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 30.94 -1.76 66 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 29.67 -1.87 67 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 28.41 -1.36 67 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 27.15 -1.31 67 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 25.96 -1.23 68 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 24.75 -1.28 68 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 23.52 -1.78 67 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 22.90 -1.32 69 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 21.67 -1.05 69 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 20.75 -1.45 69 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 20.07 -1.21 70 0 48 0
29SEP26 135.00 C 19.08 19.08 19.00 19.24 -1.11 70 20 125 +20
29SEP26 137.50 C 0.00 0.00 0.00 18.36 -1.15 70 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 17.48 -1.24 70 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 16.64 -1.32 70 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 15.84 -1.31 70 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 15.07 -1.27 70 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 14.34 -1.22 70 0 142 0
29SEP26 152.50 C 0.00 0.00 0.00 13.64 -1.18 70 0 2 0
29SEP26 155.00 C 0.00 0.00 0.00 12.97 -1.14 70 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 12.34 -1.09 70 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 11.73 -1.06 70 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 11.15 -1.02 70 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.61 -0.97 70 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 10.08 -0.94 70 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 9.58 -0.91 70 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 9.11 -0.87 69 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 8.66 -0.84 69 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 8.23 -0.80 69 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 7.82 -0.77 69 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 7.43 -0.75 69 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 7.07 -0.71 69 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 6.71 -0.69 69 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 6.38 -0.66 69 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 6.06 -0.63 69 0 18 0
29SEP26 195.00 C 0.00 0.00 0.00 5.76 -0.61 69 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 5.48 -0.57 69 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 5.20 -0.56 69 0 12 0
30DEC26 48.00 C 0.00 0.00 0.00 80.41 -2.59 70 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 79.60 -2.47 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 78.66 -2.48 71 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 76.30 -1.94 69 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 74.06 -2.71 69 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 71.76 -2.75 68 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 69.32 -2.95 65 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 67.38 -1.91 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 65.19 -2.03 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 63.34 -1.73 68 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.06 -1.85 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 58.99 -1.95 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.05 -2.49 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.12 -1.79 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.06 -1.98 64 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 51.40 -1.72 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.61 -1.69 65 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.71 -2.50 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 46.19 -2.28 65 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 44.56 -1.64 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.93 -1.66 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.46 -1.74 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.98 -1.56 65 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 39.33 -0.61 67 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 37.11 -1.60 65 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 35.87 -1.47 65 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 34.62 -1.31 65 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 33.41 -1.29 65 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 32.26 -1.19 65 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 31.20 -1.13 66 0 0 0
30DEC26 120.00 C 27.86 31.05 27.86 31.19 -0.12 69 2 116 0
30DEC26 122.50 C 0.00 0.00 0.00 29.07 -0.92 66 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 28.11 -1.00 66 0 0 0
30DEC26 127.50 C 28.72 28.72 28.72 27.15 -1.57 66 1 3 0
30DEC26 130.00 C 0.00 0.00 0.00 26.25 -1.55 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 25.38 -1.31 67 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 24.57 -1.51 67 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.98 -1.28 68 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 23.23 -1.17 68 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 22.41 -1.25 68 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 21.60 -1.36 68 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 20.82 -1.36 68 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 20.07 -1.32 68 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 19.34 -1.15 68 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 18.64 -1.26 68 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 17.97 -1.22 67 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 17.32 -1.19 67 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 16.70 -1.15 67 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 16.09 -1.12 67 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 15.51 -1.09 67 0 0 0
30DEC26 170.00 C 15.77 15.77 15.77 14.96 -1.05 67 1 6 -1
30MAR27 55.00 C 0.00 0.00 0.00 75.19 -2.58 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 73.07 -2.55 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 70.97 -2.53 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 68.92 -2.51 65 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 66.91 -2.48 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 64.93 -2.47 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 63.00 -2.44 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 61.02 -2.51 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.34 -2.33 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 57.53 -2.31 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.65 -2.41 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 53.96 -2.37 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.30 -2.34 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 50.70 -2.30 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.15 -2.34 63 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 47.64 -1.81 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.18 -1.77 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.77 -1.74 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.59 -1.51 64 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 42.27 -1.49 64 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 41.00 -1.48 64 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 39.75 -1.99 64 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 38.46 -1.51 64 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 37.45 -1.74 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.35 -1.32 64 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 35.31 -1.71 64 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.30 -1.22 65 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 33.33 -1.20 65 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.31 -1.78 65 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.48 -1.17 65 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 30.62 -1.62 65 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 29.79 -1.38 65 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 29.20 -1.20 66 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 28.41 -1.30 66 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 27.62 -0.86 66 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 26.79 -0.96 66 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 25.98 -1.05 66 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 25.21 -0.86 66 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 24.45 -1.18 66 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 23.72 -1.41 66 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 23.02 -1.50 66 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 22.33 -1.59 66 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 21.67 -1.55 66 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 21.03 -1.67 66 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 20.41 -1.64 66 0 0 0
TOTAL CALL 671 9,732 +421
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 144 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
28MAY26 62.50 P 0.01 0.01 0.01 0.01 0.00 123 1 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 111 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 105 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 0.03 0.03 0.03 0.01 0.00 93 2 83 -2
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 3 75 +3
28MAY26 82.50 P 0.00 0.00 0.00 0.02 0.00 83 0 101 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 +0.01 84 0 210 0
28MAY26 87.50 P 0.00 0.00 0.00 0.07 +0.02 84 0 77 0
28MAY26 90.00 P 0.15 0.15 0.14 0.11 +0.03 83 12 140 -3
28MAY26 92.50 P 0.00 0.00 0.00 0.17 +0.04 83 0 79 0
28MAY26 95.00 P 0.00 0.00 0.00 0.26 +0.05 83 0 48 0
28MAY26 97.50 P 0.00 0.00 0.00 0.39 +0.07 83 0 82 0
28MAY26 100.00 P 0.60 0.60 0.60 0.58 +0.12 83 2 132 +1
28MAY26 102.50 P 0.75 0.75 0.75 0.82 +0.16 83 1 67 -1
28MAY26 105.00 P 1.05 1.30 0.99 1.06 +0.19 82 11 97 +3
28MAY26 107.50 P 1.64 1.64 1.24 1.43 +0.25 81 33 206 +21
28MAY26 110.00 P 1.60 2.40 1.60 1.91 +0.36 82 118 432 +77
28MAY26 112.50 P 2.70 2.70 2.50 2.46 +0.41 81 2 43 0
28MAY26 115.00 P 2.20 3.80 2.20 3.11 +0.49 81 18 183 0
28MAY26 117.50 P 4.05 4.30 3.68 3.91 +0.65 81 76 65 +14
28MAY26 120.00 P 3.89 6.00 3.89 4.91 +0.84 82 30 187 +1
28MAY26 122.50 P 6.10 6.36 5.68 5.90 +0.94 82 52 70 +49
28MAY26 125.00 P 7.90 7.90 6.86 7.08 +1.10 82 33 57 +24
28MAY26 127.50 P 9.06 9.06 7.91 8.44 +1.07 83 7 39 +7
28MAY26 130.00 P 10.66 10.66 10.66 10.04 +1.24 84 1 192 +1
28MAY26 132.50 P 0.00 0.00 0.00 11.60 +1.31 85 0 77 0
28MAY26 135.00 P 12.84 12.84 12.84 13.38 +1.79 86 1 82 0
28MAY26 137.50 P 0.00 0.00 0.00 14.74 +1.25 82 0 8 0
28MAY26 140.00 P 0.00 0.00 0.00 16.54 +1.73 82 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 19.05 +2.44 89 0 7 0
28MAY26 145.00 P 0.00 0.00 0.00 20.47 +1.41 82 0 4 0
28MAY26 147.50 P 0.00 0.00 0.00 23.00 +2.54 89 0 2 0
28MAY26 150.00 P 0.00 0.00 0.00 25.41 +2.22 93 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 27.38 +2.03 91 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 29.88 +2.29 96 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 32.12 +2.26 96 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 34.19 +2.22 93 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 36.55 +2.05 95 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 38.74 +1.98 91 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 0.00 138 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 135 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 121 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 104 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 80 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 +0.02 76 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.02 76 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.02 75 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.04 75 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.06 75 0 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.22 +0.07 75 0 99 0
29JUN26 77.50 P 0.00 0.00 0.00 0.32 +0.10 75 0 139 0
29JUN26 80.00 P 0.48 0.48 0.48 0.44 +0.13 75 10 48 0
29JUN26 82.50 P 0.00 0.00 0.00 0.55 +0.12 74 0 140 0
29JUN26 85.00 P 0.00 0.00 0.00 0.74 +0.17 74 0 160 0
29JUN26 87.50 P 0.00 0.00 0.00 0.98 +0.24 74 0 45 0
29JUN26 90.00 P 0.00 0.00 0.00 1.24 +0.29 74 0 60 0
29JUN26 92.50 P 0.90 1.61 0.90 1.53 +0.34 74 33 381 0
29JUN26 95.00 P 0.00 0.00 0.00 1.93 +0.45 74 0 97 0
29JUN26 97.50 P 0.00 0.00 0.00 2.33 +0.46 74 0 28 0
29JUN26 100.00 P 2.24 2.85 2.24 2.86 +0.60 74 6 56 +2
29JUN26 102.50 P 2.52 3.54 2.52 3.39 +0.62 73 2 30 0
29JUN26 105.00 P 3.82 3.88 3.35 4.06 +0.76 73 32 74 +32
29JUN26 107.50 P 0.00 0.00 0.00 4.74 +0.79 73 0 223 0
29JUN26 110.00 P 5.50 5.58 5.00 5.54 +0.92 73 4 89 0
29JUN26 112.50 P 0.00 0.00 0.00 6.40 +1.00 73 0 13 0
29JUN26 115.00 P 6.38 7.68 6.38 7.31 +1.06 73 2 285 +2
29JUN26 117.50 P 8.35 8.75 8.35 8.35 +1.22 73 3 62 -1
29JUN26 120.00 P 0.00 0.00 0.00 9.39 +1.22 73 0 194 0
29JUN26 122.50 P 0.00 0.00 0.00 10.59 +1.33 73 0 18 0
29JUN26 125.00 P 0.00 0.00 0.00 11.99 +1.47 73 0 72 0
29JUN26 127.50 P 13.95 14.38 13.20 13.41 +1.65 74 4 266 0
29JUN26 130.00 P 0.00 0.00 0.00 14.89 +1.70 74 0 131 0
29JUN26 132.50 P 0.00 0.00 0.00 16.51 +1.68 75 0 30 0
29JUN26 135.00 P 0.00 0.00 0.00 18.21 +1.87 76 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 20.07 +2.09 77 0 2 0
29JUN26 140.00 P 0.00 0.00 0.00 21.81 +2.09 77 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 23.64 +2.20 78 0 15 0
29JUN26 145.00 P 0.00 0.00 0.00 25.45 +2.19 78 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.50 +2.45 79 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.46 +2.29 80 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 31.50 +2.50 80 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 33.55 +2.51 81 0 2 0
29JUN26 157.50 P 0.00 0.00 0.00 35.39 +2.36 80 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 37.65 +2.49 81 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 39.98 +2.54 83 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 42.16 +2.54 84 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 44.42 +2.85 84 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 46.37 +2.31 83 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 48.71 +2.59 84 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 51.05 +2.82 85 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 53.20 +2.35 85 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 55.02 +2.12 81 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 57.93 +3.02 87 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 60.16 +2.61 87 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 62.82 +2.81 90 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 64.37 +1.48 82 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 66.93 +2.31 85 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 69.68 +2.29 89 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 71.78 +1.96 86 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 74.44 +2.26 90 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 +0.01 72 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 +0.02 72 0 0 0
30JUL26 60.00 P 0.21 0.21 0.21 0.11 +0.03 72 15 15 +9
30JUL26 62.50 P 0.00 0.00 0.00 0.15 +0.03 71 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.21 +0.03 71 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.30 +0.05 71 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.40 +0.06 71 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.55 +0.11 71 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.70 +0.11 71 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 0.87 +0.11 70 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 1.08 +0.13 70 0 21 0
30JUL26 82.50 P 0.00 0.00 0.00 1.37 +0.16 70 0 3 0
30JUL26 85.00 P 1.35 1.35 1.35 1.67 +0.15 70 5 31 0
30JUL26 87.50 P 0.00 0.00 0.00 2.05 +0.27 70 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 2.54 +0.29 71 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 3.02 +0.35 71 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 3.59 +0.41 71 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 4.15 +0.41 71 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 4.86 +0.55 71 0 66 0
30JUL26 102.50 P 0.00 0.00 0.00 5.58 +0.70 71 0 30 0
30JUL26 105.00 P 5.40 5.40 5.36 6.17 +0.59 70 30 36 +30
30JUL26 107.50 P 0.00 0.00 0.00 7.04 +0.69 70 0 29 0
30JUL26 110.00 P 0.00 0.00 0.00 7.92 +0.70 70 0 43 0
30JUL26 112.50 P 8.47 8.47 8.47 8.88 +0.78 70 6 10 0
30JUL26 115.00 P 9.49 10.80 9.49 9.94 +0.88 69 20 21 +19
30JUL26 117.50 P 0.00 0.00 0.00 11.00 +0.88 69 0 4 0
30JUL26 120.00 P 0.00 0.00 0.00 12.20 +1.02 69 0 1 0
30JUL26 122.50 P 0.00 0.00 0.00 13.53 +1.21 70 0 0 0
30JUL26 125.00 P 15.10 15.10 15.09 14.94 +1.31 70 45 50 +45
30JUL26 127.50 P 0.00 0.00 0.00 16.56 +1.54 71 0 115 0
30JUL26 130.00 P 0.00 0.00 0.00 18.10 +1.41 72 0 7 0
30JUL26 132.50 P 0.00 0.00 0.00 19.84 +1.61 73 0 34 0
30JUL26 135.00 P 0.00 0.00 0.00 21.51 +1.82 73 0 37 0
30JUL26 137.50 P 0.00 0.00 0.00 23.12 +1.78 73 0 44 0
30JUL26 140.00 P 0.00 0.00 0.00 24.33 +1.23 71 0 50 0
30JUL26 142.50 P 0.00 0.00 0.00 26.30 +1.22 72 0 31 0
30JUL26 145.00 P 0.00 0.00 0.00 28.45 +1.64 74 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.35 +1.81 75 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.72 +1.55 73 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 34.16 +1.84 75 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 35.64 +1.65 74 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 37.73 +1.59 74 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 40.23 +2.05 77 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 42.30 +2.06 77 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 44.37 +2.07 77 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.76 +0.24 70 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 3.23 +0.36 70 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 3.79 +0.43 70 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 4.36 +0.44 69 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 5.01 +0.53 69 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 5.73 +0.58 69 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 6.45 +0.58 69 0 13 0
28AUG26 102.50 P 6.53 6.53 6.53 7.28 +0.69 69 30 30 +30
28AUG26 105.00 P 0.00 0.00 0.00 8.18 +0.76 69 0 30 0
28AUG26 107.50 P 0.00 0.00 0.00 9.08 +0.76 69 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 10.05 +0.84 69 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 11.13 +0.95 69 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 12.22 +0.95 69 0 3 0
28AUG26 117.50 P 0.00 0.00 0.00 13.36 +1.01 69 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 14.67 +1.10 69 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 16.04 +1.19 69 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 17.47 +1.25 70 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 19.15 +1.53 71 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 20.76 +1.63 71 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 22.25 +1.45 71 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 24.04 +1.76 72 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 25.75 +1.82 73 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 26.75 +1.12 70 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 28.55 +0.89 71 0 19 0
28AUG26 145.00 P 0.00 0.00 0.00 30.88 +1.90 73 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.31 +1.16 72 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.24 +1.33 72 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 36.05 +1.29 72 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.97 +1.29 72 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 39.95 +1.34 73 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 42.04 +1.51 73 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 44.03 +1.57 74 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 45.86 +1.35 73 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 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 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.01 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 +0.01 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 +0.01 69 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 +0.01 69 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 +0.01 69 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.01 69 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.02 69 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.02 68 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 +0.02 69 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 +0.02 69 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 +0.04 69 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 +0.04 68 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.40 +0.05 68 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.53 +0.07 69 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.69 +0.09 69 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.87 +0.10 69 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 1.10 +0.13 68 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.38 +0.17 69 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 1.67 +0.20 69 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 1.94 +0.19 68 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.31 +0.18 68 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 2.75 +0.27 68 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 3.19 +0.28 68 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 3.73 +0.38 68 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 4.31 +0.39 68 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 4.88 +0.38 68 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 5.59 +0.52 68 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 6.33 +0.52 68 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 7.06 +0.52 67 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 7.91 +0.63 67 0 26 0
29SEP26 102.50 P 8.40 8.40 8.40 8.82 +0.68 67 30 30 +15
29SEP26 105.00 P 0.00 0.00 0.00 9.73 +0.68 67 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 10.67 +0.71 67 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 11.77 +0.86 67 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 12.93 +0.75 67 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 13.97 +0.87 67 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 15.21 +1.00 67 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 16.54 +1.02 67 0 33 0
29SEP26 122.50 P 0.00 0.00 0.00 18.02 +1.16 68 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 19.47 +1.22 68 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 20.99 +1.28 69 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 22.72 +1.51 69 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 24.33 +1.45 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 25.98 +1.61 70 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 27.57 +1.55 70 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 29.26 +1.50 70 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 30.65 +1.00 69 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 32.42 +1.00 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 34.28 +1.07 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.69 +1.61 72 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 38.60 +1.75 72 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.54 +1.83 73 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.47 +1.82 73 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.41 +1.83 73 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.36 +2.21 73 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 47.76 +1.30 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 50.46 +2.03 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 52.54 +2.03 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 54.61 +2.01 74 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 56.72 +2.03 74 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 58.84 +2.06 75 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.29 +1.41 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.47 +1.47 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 64.68 +1.46 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 66.82 +1.39 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 69.00 +1.35 73 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.23 +1.36 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 73.43 +1.33 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.62 +1.36 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.95 +1.32 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.47 +0.05 66 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.52 +0.05 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.59 +0.07 66 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.77 +0.08 66 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 0.96 +0.10 66 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.21 +0.12 66 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.47 +0.13 66 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.80 +0.19 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.15 +0.19 66 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.59 +0.27 67 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.98 +0.21 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.40 +0.23 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.87 +0.25 66 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 4.45 +0.37 65 0 3 0
30DEC26 80.00 P 0.00 0.00 0.00 5.06 +0.38 65 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 5.66 +0.37 65 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 6.39 +0.49 65 0 3 0
30DEC26 87.50 P 0.00 0.00 0.00 7.16 +0.50 65 0 9 0
30DEC26 90.00 P 7.42 7.42 7.42 7.93 +0.51 65 1 16 +1
30DEC26 92.50 P 0.00 0.00 0.00 8.71 +0.52 65 0 0 0
30DEC26 95.00 P 9.50 9.50 9.50 9.66 +0.66 65 1 1 +1
30DEC26 97.50 P 0.00 0.00 0.00 10.61 +0.67 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 11.56 +0.67 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.51 +0.67 65 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 13.63 +0.84 65 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 14.77 +0.85 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 15.91 +0.86 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 17.17 +0.73 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.39 +0.77 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 19.70 +0.78 65 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 21.09 +0.80 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 22.59 +0.89 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 24.03 +0.87 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.57 +1.18 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.15 +1.22 66 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 28.77 +1.26 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 30.43 +1.30 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 32.31 +1.52 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.85 +1.37 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.82 +1.44 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.61 +1.62 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.44 +1.22 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.27 +1.52 68 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 43.15 +1.72 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.55 +1.09 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 46.96 +1.70 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 48.90 +1.79 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 50.85 +1.67 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.24 +1.27 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.28 +1.13 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 56.32 +1.39 69 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.73 +0.07 64 0 14 0
30MAR27 57.50 P 0.00 0.00 0.00 2.10 +0.07 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.47 +0.07 64 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.00 +0.21 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.51 +0.12 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 4.00 +0.16 65 0 0 0
30MAR27 70.00 P 4.27 4.27 4.27 4.48 +0.21 65 1 8 +1
30MAR27 72.50 P 0.00 0.00 0.00 5.01 +0.22 64 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.58 +0.18 64 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 6.27 +0.23 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.97 +0.26 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.76 +0.26 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.56 +0.26 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.35 +0.25 63 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.28 +0.37 63 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 11.26 +0.37 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.23 +0.36 63 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.26 +0.42 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.30 +0.48 63 0 7 0
30MAR27 102.50 P 0.00 0.00 0.00 15.39 +0.51 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.61 +0.56 63 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 17.82 +0.61 63 0 522 0
30MAR27 110.00 P 19.30 19.35 19.30 19.30 +0.92 64 2 387 -1
30MAR27 112.50 P 0.00 0.00 0.00 20.50 +0.95 64 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 21.85 +1.10 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.23 +1.13 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.67 +1.21 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.09 +1.20 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.61 +1.43 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 29.18 +1.47 65 0 0 0
30MAR27 130.00 P 29.00 29.29 29.00 30.30 +0.87 63 4 15 -2
30MAR27 132.50 P 0.00 0.00 0.00 31.92 +0.41 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.11 +0.96 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 35.81 +0.98 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.54 +1.54 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 39.26 +1.11 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.06 +1.21 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.85 +1.46 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.36 +0.97 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 46.56 +1.53 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.07 +0.93 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.31 +1.46 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.24 +1.40 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 54.28 +1.52 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 56.11 +1.42 67 0 0 0
TOTAL PUT 689 12,281 +378
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$ 6.26
28MAY26 4.70 C 0.00 0.00 0.00 1.56 -0.46 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.46 -0.46 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.37 -0.45 61 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.26 -0.46 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.03 -0.44 56 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.80 -0.43 54 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.59 -0.42 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.40 -0.36 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.26 -0.31 51 0 0 0
28MAY26 6.50 C 0.36 0.36 0.15 0.16 -0.24 52 92 78 +68
28MAY26 6.75 C 0.28 0.28 0.09 0.09 -0.17 52 81 85 +45
28MAY26 7.00 C 0.17 0.17 0.05 0.06 -0.11 56 949 954 +847
28MAY26 7.25 C 0.10 0.11 0.02 0.03 -0.07 55 152 161 +41
28MAY26 7.50 C 0.07 0.07 0.04 0.02 -0.04 58 330 307 -126
28MAY26 7.75 C 0.02 0.02 0.01 0.01 -0.02 58 2 294 -1
28MAY26 8.00 C 0.02 0.02 0.01 0.01 -0.01 65 20 1,013 +20
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 794 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 176 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 343 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 106 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 121 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 130 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 1.60 -0.44 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.50 -0.46 48 0 0 0
29JUN26 4.90 C 1.45 1.45 1.43 1.43 -0.42 55 2,110 2,110 +2,110
29JUN26 5.00 C 0.00 0.00 0.00 1.33 -0.44 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.11 -0.43 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.91 -0.41 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.74 -0.38 50 0 0 0
29JUN26 6.00 C 0.62 0.62 0.56 0.58 -0.33 49 15 135 +15
29JUN26 6.25 C 0.47 0.49 0.47 0.45 -0.29 49 16 16 +16
29JUN26 6.50 C 0.43 0.43 0.34 0.35 -0.25 50 19 328 +19
29JUN26 6.75 C 0.30 0.30 0.30 0.27 -0.20 50 1 34 +1
29JUN26 7.00 C 0.24 0.24 0.20 0.20 -0.17 50 15 54 -10
29JUN26 7.25 C 0.21 0.21 0.16 0.14 -0.14 49 32 82 +10
29JUN26 7.50 C 0.19 0.19 0.11 0.10 -0.11 49 47 289 -15
29JUN26 7.75 C 0.12 0.12 0.08 0.08 -0.08 51 694 772 +676
29JUN26 8.00 C 0.06 0.06 0.06 0.05 -0.07 50 17 3,430 -1
29JUN26 8.25 C 0.08 0.08 0.05 0.04 -0.05 51 23 387 +8
29JUN26 8.50 C 0.06 0.06 0.04 0.03 -0.03 52 2 83 0
29JUN26 8.75 C 0.04 0.04 0.04 0.02 -0.03 52 1 77 -1
29JUN26 9.00 C 0.06 0.06 0.06 0.01 -0.02 49 1 123 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 52 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 78 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.69 -0.40 58 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.60 -0.41 57 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.50 -0.40 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.39 -0.45 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.22 -0.38 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.04 -0.35 52 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.86 -0.38 50 0 0 0
30JUL26 6.00 C 1.00 1.00 0.70 0.72 -0.34 50 3 5 +3
30JUL26 6.25 C 0.58 0.58 0.58 0.59 -0.28 49 6 6 +6
30JUL26 6.50 C 0.50 0.50 0.48 0.49 -0.25 50 22 22 +22
30JUL26 6.75 C 0.00 0.00 0.00 0.40 -0.22 50 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 -0.20 50 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.26 -0.17 50 0 478 0
30JUL26 7.50 C 0.21 0.22 0.21 0.21 -0.14 51 17 16 -1
30JUL26 7.75 C 0.17 0.18 0.17 0.16 -0.13 50 2 10 0
30JUL26 8.00 C 0.15 0.15 0.14 0.13 -0.10 50 36 31 +13
30JUL26 8.25 C 0.00 0.00 0.00 0.10 -0.09 50 0 79 0
30JUL26 8.50 C 0.16 0.16 0.09 0.08 -0.07 50 37 101 -7
30JUL26 8.75 C 0.00 0.00 0.00 0.06 -0.06 50 0 28 0
30JUL26 9.00 C 0.07 0.07 0.07 0.05 -0.05 51 22 38 +22
30JUL26 9.25 C 0.00 0.00 0.00 0.04 -0.04 51 0 15 0
30JUL26 9.50 C 0.06 0.06 0.04 0.03 -0.03 51 12 78 +7
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 56 0
28AUG26 4.80 C 0.00 0.00 0.00 1.66 -0.39 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.59 -0.40 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.50 -0.40 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.31 -0.38 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.15 -0.36 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.97 -0.37 51 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.84 -0.31 51 0 3 0
28AUG26 6.25 C 0.00 0.00 0.00 0.72 -0.29 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.61 -0.26 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.52 -0.23 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.45 -0.20 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.38 -0.18 52 0 8 0
28AUG26 7.50 C 0.33 0.33 0.33 0.32 -0.16 52 19 19 +19
28AUG26 7.75 C 0.30 0.30 0.28 0.27 -0.14 52 30 5 -20
28AUG26 8.00 C 0.34 0.34 0.24 0.22 -0.13 52 13 12 +11
28AUG26 8.25 C 0.00 0.00 0.00 0.18 -0.12 52 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.15 -0.10 52 0 78 0
28AUG26 8.75 C 0.00 0.00 0.00 0.13 -0.08 52 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.11 -0.07 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.09 -0.06 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.05 52 0 0 0
28AUG26 9.75 C 0.12 0.12 0.12 0.06 -0.04 52 30 30 +30
29SEP26 4.70 C 0.00 0.00 0.00 1.79 -0.38 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.71 -0.37 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.63 -0.37 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.56 -0.36 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.38 -0.34 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.21 -0.34 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.07 -0.31 51 0 0 0
29SEP26 6.00 C 1.18 1.18 0.91 0.93 -0.32 51 130 130 +130
29SEP26 6.25 C 0.00 0.00 0.00 0.80 -0.31 50 400 400 +400
29SEP26 6.50 C 0.00 0.00 0.00 0.70 -0.28 50 400 431 +400
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.22 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 -0.21 51 0 30 0
29SEP26 7.25 C 0.45 0.45 0.45 0.46 -0.19 51 2 230 +2
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.18 50 0 3,490 0
29SEP26 7.75 C 0.00 0.00 0.00 0.33 -0.16 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.15 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.13 50 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 -0.11 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.10 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.08 50 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.07 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.06 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 -0.06 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.05 51 0 46 0
29SEP26 10.50 C 0.09 0.09 0.09 0.06 -0.03 51 7 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 1.91 -0.37 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.83 -0.38 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.76 -0.37 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 -0.36 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.57 -0.32 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.41 -0.33 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.27 -0.31 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 -0.30 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.30 49 0 0 0
30DEC26 6.50 C 0.97 0.97 0.97 0.92 -0.28 49 2 2 +2
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.24 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 -0.21 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 -0.20 50 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 -0.21 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.19 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.48 -0.18 49 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.17 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 -0.16 49 0 16 0
30DEC26 8.75 C 0.00 0.00 0.00 0.34 -0.14 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.13 49 0 72 0
30DEC26 9.25 C 0.37 0.37 0.31 0.27 -0.12 49 4 11 +4
30DEC26 9.50 C 0.00 0.00 0.00 0.24 -0.11 49 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 -0.10 49 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.19 -0.09 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.08 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.05 50 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.04 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 2.04 -0.37 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.98 -0.37 50 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.92 -0.36 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.85 -0.36 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.71 -0.34 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.57 -0.33 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.44 -0.32 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.32 -0.31 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 -0.28 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.15 -0.23 51 0 2 0
30MAR27 6.75 C 1.34 1.34 1.34 1.05 -0.24 50 1 3 +1
30MAR27 7.00 C 0.00 0.00 0.00 0.95 -0.23 50 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.87 -0.23 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.80 -0.21 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 -0.21 50 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.69 -0.19 51 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.63 -0.18 50 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.58 -0.17 51 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.53 -0.16 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 -0.14 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.45 -0.13 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.41 -0.13 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.38 -0.11 51 0 0 0
30MAR27 10.00 C 0.50 0.50 0.39 0.34 -0.11 50 4 10 +3
30MAR27 10.50 C 0.00 0.00 0.00 0.29 -0.09 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 -0.08 50 0 29 0
TOTAL CALL 5,818 23,188 +4,769
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.02 +0.01 60 0 15 0
28MAY26 5.50 P 0.03 0.03 0.03 0.04 +0.03 57 1 33 +1
28MAY26 5.75 P 0.04 0.07 0.04 0.07 +0.05 52 118 169 +118
28MAY26 6.00 P 0.11 0.16 0.11 0.14 +0.09 52 120 404 +67
28MAY26 6.25 P 0.19 0.25 0.19 0.26 +0.16 54 24 155 +7
28MAY26 6.50 P 0.18 0.42 0.18 0.41 +0.23 55 17 133 +12
28MAY26 6.75 P 0.35 0.57 0.35 0.60 +0.31 58 5 177 -2
28MAY26 7.00 P 0.82 0.82 0.82 0.79 +0.35 54 1 183 -1
28MAY26 7.25 P 0.00 0.00 0.00 1.01 +0.40 52 0 55 0
28MAY26 7.50 P 0.00 0.00 0.00 1.27 +0.45 67 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 1.51 +0.47 70 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 1.77 +0.47 84 0 1,284 0
28MAY26 8.25 P 0.00 0.00 0.00 2.00 +0.46 77 0 500 -1
28MAY26 8.50 P 0.00 0.00 0.00 2.26 +0.46 92 0 25 -15
28MAY26 8.75 P 0.00 0.00 0.00 2.51 +0.47 99 0 13 0
28MAY26 9.00 P 0.00 0.00 0.00 2.74 +0.45 0 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.99 +0.45 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.24 +0.45 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.50 +0.46 113 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.75 +0.46 119 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.25 +0.46 129 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.75 +0.46 138 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.24 +0.45 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.75 +0.46 155 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.24 +0.45 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
29JUN26 5.00 P 0.04 0.05 0.04 0.05 +0.03 50 26 46 +1
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.05 51 0 45 0
29JUN26 5.50 P 0.13 0.14 0.13 0.14 +0.07 50 22 41 +22
29JUN26 5.75 P 0.14 0.21 0.14 0.21 +0.10 49 93 141 +1
29JUN26 6.00 P 0.22 0.32 0.22 0.31 +0.14 50 106 208 +46
29JUN26 6.25 P 0.25 0.45 0.25 0.43 +0.17 50 139 386 +137
29JUN26 6.50 P 0.50 0.59 0.50 0.57 +0.22 50 19 96 +2
29JUN26 6.75 P 0.73 0.73 0.73 0.74 +0.26 50 1 598 0
29JUN26 7.00 P 0.00 0.00 0.00 0.93 +0.30 52 0 698 0
29JUN26 7.25 P 0.00 0.00 0.00 1.11 +0.31 49 0 77 0
29JUN26 7.50 P 0.00 0.00 0.00 1.34 +0.39 52 0 77 0
29JUN26 7.75 P 1.56 1.59 1.56 1.59 +0.40 58 93 162 -25
29JUN26 8.00 P 0.00 0.00 0.00 1.79 +0.41 54 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.02 +0.42 53 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.26 +0.45 54 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.51 +0.46 58 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.75 +0.45 57 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 3.00 +0.44 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.25 +0.46 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.50 +0.44 67 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.75 +0.44 70 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.25 +0.46 76 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.75 +0.46 82 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.24 +0.45 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.75 +0.46 93 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.25 +0.46 97 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.74 +0.45 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.25 +0.46 106 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 +0.03 50 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 +0.03 51 0 22 0
30JUL26 4.90 P 0.10 0.10 0.10 0.09 +0.03 50 15 45 +15
30JUL26 5.00 P 0.00 0.00 0.00 0.11 +0.04 50 0 8 0
30JUL26 5.25 P 0.11 0.14 0.11 0.16 +0.06 49 49 34 +34
30JUL26 5.50 P 0.00 0.00 0.00 0.23 +0.08 49 0 61 0
30JUL26 5.75 P 0.32 0.32 0.32 0.32 +0.11 50 3 44 -2
30JUL26 6.00 P 0.34 0.41 0.34 0.43 +0.15 50 20 55 +14
30JUL26 6.25 P 0.45 0.55 0.45 0.55 +0.18 50 31 78 +30
30JUL26 6.50 P 0.67 0.67 0.67 0.70 +0.22 50 10 1,635 +10
30JUL26 6.75 P 0.00 0.00 0.00 0.86 +0.24 50 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.00 +0.23 47 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.20 +0.26 48 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 1.40 +0.32 49 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.62 +0.35 50 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.84 +0.38 51 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 2.08 +0.41 53 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.31 +0.43 54 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.54 +0.43 54 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.78 +0.45 55 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.00 +0.43 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.26 +0.45 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.51 +0.45 58 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.75 +0.44 57 0 0 0
28AUG26 4.80 P 0.12 0.12 0.12 0.14 +0.05 52 3 4 +3
28AUG26 4.90 P 0.00 0.00 0.00 0.16 +0.06 52 0 30 0
28AUG26 5.00 P 0.00 0.00 0.00 0.18 +0.07 52 0 0 0
28AUG26 5.25 P 0.17 0.17 0.17 0.24 +0.08 51 15 15 0
28AUG26 5.50 P 0.22 0.22 0.22 0.32 +0.10 51 15 45 0
28AUG26 5.75 P 0.42 0.42 0.42 0.42 +0.13 51 1 1 +1
28AUG26 6.00 P 0.00 0.00 0.00 0.53 +0.15 51 0 1 0
28AUG26 6.25 P 0.64 0.64 0.64 0.67 +0.19 52 1 25 0
28AUG26 6.50 P 0.00 0.00 0.00 0.81 +0.21 51 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 0.97 +0.23 52 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.14 +0.24 52 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.31 +0.25 51 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.51 +0.28 52 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.71 +0.30 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.91 +0.31 51 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.11 +0.31 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.33 +0.35 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.56 +0.35 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.79 +0.38 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.03 +0.40 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.26 +0.39 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.51 +0.40 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.05 50 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.06 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.07 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.07 50 0 0 0
29SEP26 5.25 P 0.24 0.30 0.24 0.30 +0.09 50 5 17 +5
29SEP26 5.50 P 0.38 0.38 0.38 0.39 +0.11 50 1 1 +1
29SEP26 5.75 P 0.41 0.50 0.41 0.48 +0.11 49 58 68 +58
29SEP26 6.00 P 0.59 0.59 0.59 0.59 +0.14 49 1 424 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.73 +0.17 50 400 465 +400
29SEP26 6.50 P 0.00 0.00 0.00 0.88 +0.20 50 400 3,005 0
29SEP26 6.75 P 0.00 0.00 0.00 1.03 +0.22 50 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.20 +0.23 50 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.38 +0.25 50 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.57 +0.27 50 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 1.77 +0.32 51 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.97 +0.32 51 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.17 +0.34 50 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.40 +0.34 51 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.62 +0.36 52 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.82 +0.34 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.06 +0.37 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.29 +0.37 50 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.52 +0.38 49 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.75 +0.38 46 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 4.25 +0.41 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.75 +0.43 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.24 +0.44 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.75 +0.46 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.25 +0.46 63 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.75 +0.46 66 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.25 +0.46 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.07 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.07 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.07 48 0 0 0
30DEC26 5.00 P 0.34 0.34 0.34 0.36 +0.10 49 2 12 +2
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.11 48 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.11 48 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.14 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 +0.16 49 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 +0.17 49 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.05 +0.18 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 +0.21 49 0 1,339 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 +0.22 48 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.56 +0.24 49 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 +0.25 49 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.91 +0.26 49 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.12 +0.29 50 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.32 +0.32 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.52 +0.31 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.73 +0.32 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.94 +0.33 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.14 +0.32 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.39 +0.36 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.63 +0.39 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.85 +0.41 51 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 4.31 +0.41 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.78 +0.41 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.27 +0.43 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.76 +0.44 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.25 +0.45 53 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.75 +0.46 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.25 +0.46 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 +0.07 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.08 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.08 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.10 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 +0.12 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 +0.13 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 +0.14 49 0 0 0
30MAR27 6.00 P 0.89 0.91 0.89 0.93 +0.15 49 3 9 +3
30MAR27 6.25 P 0.00 0.00 0.00 1.07 +0.18 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.22 +0.20 49 0 34 0
30MAR27 6.75 P 1.21 1.21 1.21 1.37 +0.20 49 3 12 +3
30MAR27 7.00 P 0.00 0.00 0.00 1.53 +0.22 49 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.69 +0.22 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 +0.24 49 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.05 +0.25 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.24 +0.28 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.45 +0.30 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.65 +0.30 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.86 +0.31 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.07 +0.32 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.28 +0.33 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.49 +0.34 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 +0.35 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.93 +0.36 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.38 +0.37 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.84 +0.39 50 0 0 0
TOTAL PUT 1,821 23,769 +948
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 0.00 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.59 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.10 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.61 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.12 -0.01 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.63 0.00 38 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.14 0.00 37 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.64 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.15 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.66 -0.01 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.17 -0.01 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.68 0.00 27 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.18 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.69 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.20 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.71 -0.01 18 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.22 -0.01 17 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.73 0.00 17 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.23 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.74 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.25 -0.01 9 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.76 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.27 -0.01 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.77 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.28 -0.02 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.82 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.57 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.96 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.22 -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 13 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 65.18 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.70 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.23 -0.01 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.75 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.28 -0.01 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.80 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.33 0.00 20 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.85 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.38 0.00 18 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.90 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.42 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.95 -0.01 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.47 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.00 -0.01 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.52 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.05 -0.01 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.57 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.10 -0.01 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.62 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.15 0.00 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.67 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.20 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.73 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.30 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.98 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.91 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.26 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.12 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.47 -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 26.41 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.95 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.49 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.03 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.58 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.13 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.70 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.33 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.09 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.06 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.36 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.06 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.15 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.58 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.26 -0.01 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 52 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 47 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 40 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 34 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 22 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 20 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 0.03 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.29 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.23 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 29 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 12 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 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.64 -0.01 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$ 86.70
28MAY26 55.00 C 0.00 0.00 0.00 31.71 -0.37 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.27 -0.45 78 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.76 -0.41 51 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.24 -0.56 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.72 -0.39 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.21 -0.35 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.76 -0.65 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.32 -0.61 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.91 -0.38 44 0 3 0
28MAY26 77.50 C 0.00 0.00 0.00 9.60 -0.39 44 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 7.46 -0.39 44 0 79 0
28MAY26 82.50 C 0.00 0.00 0.00 5.55 -0.40 44 0 84 0
28MAY26 85.00 C 3.67 3.67 3.45 3.95 -0.37 44 35 547 -14
28MAY26 87.50 C 3.34 3.34 2.31 2.71 -0.39 44 47 133 +2
28MAY26 90.00 C 3.05 3.10 1.60 1.76 -0.30 45 14 236 0
28MAY26 92.50 C 1.62 1.62 0.98 1.08 -0.23 44 39 254 -10
28MAY26 95.00 C 1.70 1.70 0.69 0.62 -0.17 44 33 1,021 -16
28MAY26 97.50 C 0.00 0.00 0.00 0.34 -0.12 44 0 163 0
28MAY26 100.00 C 0.25 0.25 0.16 0.18 -0.07 44 3 58 +2
28MAY26 102.50 C 0.00 0.00 0.00 0.09 -0.05 44 0 46 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 66 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 40.85 -0.48 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.85 -0.59 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.86 -0.55 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.86 -0.56 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.71 -0.83 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.20 -0.70 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.78 -0.73 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.30 -0.61 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.87 -0.56 0 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 24.41 -0.68 32 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 22.00 -0.74 40 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 19.63 -0.56 42 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 17.23 -0.88 39 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 15.12 -1.02 42 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 13.25 -0.72 46 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 11.35 -0.36 46 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 9.60 -0.35 46 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 8.03 -0.34 46 0 62 0
29JUN26 85.00 C 6.35 6.36 6.23 6.73 -0.37 46 46 179 +14
29JUN26 87.50 C 6.43 6.43 6.43 5.51 -0.38 46 15 120 +10
29JUN26 90.00 C 0.00 0.00 0.00 4.50 -0.20 47 0 134 0
29JUN26 92.50 C 0.00 0.00 0.00 3.60 -0.25 47 0 196 0
29JUN26 95.00 C 0.00 0.00 0.00 2.84 -0.22 46 0 137 0
29JUN26 97.50 C 0.00 0.00 0.00 2.22 -0.19 46 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 1.71 -0.17 46 0 897 0
29JUN26 102.50 C 0.00 0.00 0.00 1.31 -0.15 46 0 1,121 0
29JUN26 105.00 C 1.93 1.93 1.93 0.99 -0.13 46 15 1,611 -5
29JUN26 107.50 C 0.00 0.00 0.00 0.75 -0.10 46 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.56 -0.08 46 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.41 -0.07 46 0 79 0
29JUN26 115.00 C 0.00 0.00 0.00 0.30 -0.05 46 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.22 -0.04 46 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 32 0
30JUL26 60.00 C 0.00 0.00 0.00 27.22 -0.81 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.85 -0.34 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.46 -0.91 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.24 -0.74 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.15 -0.87 43 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.14 -0.67 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.33 -0.65 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.90 -0.45 47 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.31 -0.33 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.85 -0.43 47 0 19 0
30JUL26 85.00 C 10.27 10.27 8.23 8.54 -0.37 47 45 81 +15
30JUL26 87.50 C 9.03 9.05 6.99 7.38 -0.41 47 75 83 +21
30JUL26 90.00 C 6.02 6.02 6.02 6.48 -0.28 48 15 107 -15
30JUL26 92.50 C 0.00 0.00 0.00 5.52 -0.25 48 0 65 0
30JUL26 95.00 C 4.44 4.44 4.44 4.68 -0.24 48 6 74 0
30JUL26 97.50 C 0.00 0.00 0.00 3.95 -0.21 48 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 3.31 -0.20 47 0 53 0
30JUL26 102.50 C 3.94 3.94 3.94 2.77 -0.18 47 9 26 +9
30JUL26 105.00 C 0.00 0.00 0.00 2.30 -0.16 47 0 52 0
30JUL26 107.50 C 0.00 0.00 0.00 1.85 -0.20 47 0 38 0
30JUL26 110.00 C 0.00 0.00 0.00 1.53 -0.12 47 0 3 0
30JUL26 112.50 C 0.00 0.00 0.00 1.26 -0.11 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.03 -0.10 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.41 -0.38 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.15 -0.85 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.15 -0.87 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.17 -1.00 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.31 -0.98 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.61 -0.64 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.02 -0.74 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 12.57 -0.75 47 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 11.22 -0.70 47 0 0 0
28AUG26 85.00 C 10.43 10.43 9.97 10.32 -0.31 49 31 31 +31
28AUG26 87.50 C 10.81 10.81 8.89 9.19 -0.30 49 30 0 0
28AUG26 90.00 C 9.56 9.56 9.56 8.23 -0.28 50 15 15 +3
28AUG26 92.50 C 0.00 0.00 0.00 7.30 -0.22 50 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 6.42 -0.20 50 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 5.63 -0.19 50 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 4.92 -0.18 50 0 23 0
28AUG26 102.50 C 0.00 0.00 0.00 4.30 -0.16 50 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 3.74 -0.15 49 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 3.25 -0.13 49 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 2.73 -0.12 49 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 2.37 -0.10 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 2.04 -0.10 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.96 -0.50 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.61 -0.51 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.81 -0.03 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.08 -0.55 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.99 -0.51 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.95 -0.49 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.01 -0.49 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.17 -0.94 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.44 -0.69 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.81 -0.91 47 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 15.29 -0.81 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.90 -0.76 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.61 -0.65 48 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 11.77 -0.24 50 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 10.69 -0.30 50 0 105 0
29SEP26 90.00 C 11.30 11.30 11.30 9.69 -0.27 50 15 151 0
29SEP26 92.50 C 0.00 0.00 0.00 8.76 -0.15 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 7.87 -0.25 50 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 7.05 -0.24 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 6.30 -0.23 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 5.63 -0.21 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 5.02 -0.20 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 4.47 -0.19 50 0 83 0
29SEP26 110.00 C 0.00 0.00 0.00 3.86 -0.17 49 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 3.43 -0.16 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.04 -0.15 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.70 -0.14 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.39 -0.13 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.11 -0.12 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.87 -0.11 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.65 -0.10 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.46 -0.09 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 36.13 -0.56 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.00 -0.54 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.95 -0.51 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.94 -0.53 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.04 -0.52 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.21 -0.51 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.50 -0.47 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.84 -0.81 48 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 21.28 -0.73 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.78 -0.75 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.39 -0.72 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.10 -0.69 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 15.88 -0.66 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.73 -0.59 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.68 -0.45 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 12.77 -0.35 49 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 11.78 -0.35 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.87 -0.33 49 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 9.90 -0.23 48 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 9.20 -0.33 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.49 -0.30 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 7.81 -0.29 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.18 -0.28 49 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 6.60 -0.26 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.06 -0.26 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.56 -0.25 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.11 -0.23 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.31 -0.59 49 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 33.52 -0.46 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.75 -0.51 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.99 -0.49 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.30 -0.51 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.70 -0.47 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.17 -0.46 49 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 23.71 -0.77 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.31 -0.77 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.02 -0.72 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.80 -0.64 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.62 -0.63 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.53 -0.60 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 16.46 -0.64 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 15.76 -0.20 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 14.85 -0.09 50 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 13.94 -0.37 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.08 -0.36 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.27 -0.24 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.51 -0.34 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.79 -0.34 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.12 -0.33 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.49 -0.32 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 8.89 -0.32 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.09 -0.55 49 0 0 0
TOTAL CALL 488 11,897 +47
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 137 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 46 0 145 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 83 0
28MAY26 75.00 P 0.31 0.31 0.26 0.14 -0.02 44 16 222 +15
28MAY26 77.50 P 0.00 0.00 0.00 0.33 -0.04 44 0 167 0
28MAY26 80.00 P 0.93 0.93 0.93 0.70 -0.04 44 1 649 0
28MAY26 82.50 P 0.80 1.64 0.68 1.28 0.00 44 21 109 -1
28MAY26 85.00 P 1.18 2.68 1.18 2.17 +0.01 44 38 699 -1
28MAY26 87.50 P 2.71 3.98 2.71 3.36 +0.09 43 114 124 +44
28MAY26 90.00 P 5.56 5.65 5.56 4.94 +0.08 44 2 173 -1
28MAY26 92.50 P 0.00 0.00 0.00 6.77 +0.13 44 0 76 0
28MAY26 95.00 P 0.00 0.00 0.00 8.83 +0.19 44 0 121 0
28MAY26 97.50 P 0.00 0.00 0.00 11.07 +0.25 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 13.41 +0.28 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.91 +0.39 49 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.34 +0.37 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.81 +0.30 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.35 +0.40 61 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.86 +0.41 66 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.34 +0.39 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 46 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.34 -0.01 46 0 187 0
29JUN26 70.00 P 0.65 0.65 0.65 0.57 -0.01 46 3 120 -3
29JUN26 72.50 P 0.00 0.00 0.00 0.84 -0.02 45 0 168 0
29JUN26 75.00 P 1.42 1.42 1.42 1.28 -0.01 45 1 512 0
29JUN26 77.50 P 0.00 0.00 0.00 1.85 0.00 45 0 463 0
29JUN26 80.00 P 2.20 2.90 2.20 2.58 +0.01 45 3 461 0
29JUN26 82.50 P 3.81 3.81 3.81 3.50 +0.04 45 7 228 0
29JUN26 85.00 P 0.00 0.00 0.00 4.58 +0.08 45 0 582 0
29JUN26 87.50 P 0.00 0.00 0.00 5.87 +0.15 45 0 210 0
29JUN26 90.00 P 7.12 8.02 7.12 7.35 +0.13 45 123 505 +1
29JUN26 92.50 P 0.00 0.00 0.00 9.01 +0.19 46 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 10.79 +0.13 46 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 12.70 +0.06 46 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 15.09 +0.41 50 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 17.24 +0.50 51 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.44 +0.47 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.65 +0.44 51 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.05 +0.57 54 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 26.40 +0.58 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.76 +0.58 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.15 +0.57 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.61 +0.66 58 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.08 +0.62 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.56 +0.61 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 41.08 +0.63 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 43.53 +0.58 66 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.27 -0.01 47 0 2 0
30JUL26 62.50 P 0.00 0.00 0.00 0.43 -0.01 47 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.66 -0.01 47 0 38 0
30JUL26 67.50 P 0.00 0.00 0.00 0.94 -0.04 46 0 17 0
30JUL26 70.00 P 1.26 1.36 1.26 1.33 0.00 46 7 28 +7
30JUL26 72.50 P 0.00 0.00 0.00 1.83 0.00 46 0 90 0
30JUL26 75.00 P 0.00 0.00 0.00 2.46 +0.01 46 0 66 0
30JUL26 77.50 P 0.00 0.00 0.00 3.20 +0.01 46 0 52 0
30JUL26 80.00 P 3.59 4.40 3.59 4.12 +0.09 46 12 112 +2
30JUL26 82.50 P 0.00 0.00 0.00 5.17 +0.12 46 0 67 0
30JUL26 85.00 P 6.82 6.82 6.82 6.34 +0.12 46 15 169 +15
30JUL26 87.50 P 0.00 0.00 0.00 7.69 +0.20 47 0 83 0
30JUL26 90.00 P 9.56 9.56 9.49 9.16 +0.21 47 30 86 +23
30JUL26 92.50 P 10.78 11.21 10.78 10.77 +0.23 47 21 21 +21
30JUL26 95.00 P 10.99 10.99 10.99 12.72 +0.31 49 15 42 +15
30JUL26 97.50 P 0.00 0.00 0.00 14.56 +0.39 49 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 16.48 +0.69 50 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 18.44 +0.47 50 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.68 +0.67 52 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.71 +0.47 51 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.89 +0.49 52 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.17 +0.49 52 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.48 +0.50 53 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.96 +0.01 49 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 1.33 +0.02 49 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 1.73 -0.03 48 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 2.24 +0.02 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 2.90 +0.03 48 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 3.65 +0.06 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 4.48 +0.05 48 0 7 0
28AUG26 80.00 P 0.00 0.00 0.00 5.47 +0.07 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 6.55 +0.10 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.80 +0.13 48 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 9.20 +0.18 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 10.67 +0.19 48 0 0 0
28AUG26 92.50 P 10.98 10.98 10.96 12.31 +0.26 49 30 30 +30
28AUG26 95.00 P 12.54 14.57 12.48 13.99 +0.25 49 54 24 +24
28AUG26 97.50 P 14.68 14.94 14.68 16.03 +0.47 51 30 35 +30
28AUG26 100.00 P 0.00 0.00 0.00 17.90 +0.53 51 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 19.83 +0.76 52 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 21.85 +0.78 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.90 +0.62 53 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.02 +0.83 53 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.17 +0.68 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.35 +0.55 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.39 0.00 49 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.58 0.00 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.82 0.00 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.11 -0.01 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.51 0.00 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.98 +0.01 49 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 2.52 0.00 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.09 +0.01 48 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.85 +0.08 49 0 73 0
29SEP26 75.00 P 4.80 4.80 4.80 4.64 +0.02 48 2 31 0
29SEP26 77.50 P 0.00 0.00 0.00 5.69 +0.17 49 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 6.66 +0.11 48 0 700 0
29SEP26 82.50 P 0.00 0.00 0.00 7.84 +0.19 49 0 7 0
29SEP26 85.00 P 0.00 0.00 0.00 9.04 +0.13 48 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 10.37 +0.09 48 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 11.90 +0.16 49 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 13.42 +0.11 49 0 30 0
29SEP26 95.00 P 13.74 13.74 13.74 15.08 +0.12 49 15 26 +15
29SEP26 97.50 P 0.00 0.00 0.00 16.95 +0.26 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.02 +0.64 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 20.90 +0.68 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.85 +0.72 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.86 +0.64 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.91 +0.77 52 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.00 +0.77 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.13 +0.73 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.29 +0.62 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.49 +0.57 53 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.85 +0.57 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.11 +0.56 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.52 +0.97 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.21 +1.29 59 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.04 -0.02 48 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.36 -0.02 48 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.78 -0.03 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.25 -0.03 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 2.81 -0.03 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.35 -0.03 47 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 4.04 -0.04 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.05 +0.20 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.95 +0.18 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 6.72 +0.08 47 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 7.81 +0.11 47 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 8.96 +0.20 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 10.18 +0.21 47 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 11.48 +0.25 47 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 12.68 +0.09 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.37 +0.35 48 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 15.90 +0.37 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.04 +0.92 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.74 +0.55 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.24 +0.34 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 23.33 +0.63 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.21 +0.74 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.12 +0.67 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.08 +0.71 51 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 31.07 +0.72 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.09 +0.72 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.17 +0.77 51 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 2.45 -0.04 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.03 -0.04 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.62 -0.05 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.37 -0.05 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 5.12 -0.05 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 6.00 -0.04 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.94 +0.16 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.94 +0.15 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.01 +0.21 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 10.16 +0.21 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 11.38 +0.26 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.67 +0.19 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.80 +0.19 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.24 +0.02 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.76 +0.03 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 18.35 +0.07 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.92 +0.04 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.61 +0.08 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.55 +0.36 50 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 25.32 +0.55 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.17 +0.60 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.02 +0.60 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.94 +0.64 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 32.87 +0.65 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.69 +0.52 50 0 0 0
TOTAL PUT 560 11,032 +236
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$ 130.10
15MAY26 92.50 C 0.00 0.00 0.00 37.61 +1.90 211 0 75 0
15MAY26 95.00 C 0.00 0.00 0.00 35.12 +1.91 221 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 32.61 +1.90 179 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 30.11 +1.90 163 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 27.61 +1.90 148 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 25.19 +1.98 197 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 22.99 +2.27 235 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 20.11 +1.89 105 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 17.61 +1.89 91 0 3 0
15MAY26 115.00 C 0.00 0.00 0.00 15.11 +1.89 78 0 204 0
15MAY26 117.50 C 0.00 0.00 0.00 12.61 +1.89 65 0 301 0
15MAY26 120.00 C 11.00 11.41 10.60 10.11 +1.85 52 41 539 -40
15MAY26 122.50 C 8.01 9.50 8.01 7.63 +1.75 54 50 356 -17
15MAY26 125.00 C 6.00 7.00 5.40 5.25 +1.48 55 67 526 -10
15MAY26 127.50 C 2.52 4.50 2.52 3.13 +1.04 54 84 295 +8
15MAY26 130.00 C 1.30 2.80 1.30 1.55 +0.53 55 57 271 +15
15MAY26 132.50 C 1.91 1.91 0.66 0.63 +0.20 56 699 734 +459
15MAY26 135.00 C 0.50 0.67 0.25 0.19 +0.05 55 146 163 +110
15MAY26 137.50 C 0.19 0.28 0.19 0.05 +0.01 57 57 128 +7
15MAY26 140.00 C 0.10 0.15 0.10 0.01 0.00 57 280 261 +245
15MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
15MAY26 145.00 C 0.01 0.02 0.01 0.01 - 81 100 100 -
15MAY26 147.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
15MAY26 150.00 C 0.00 0.00 0.00 0.01 - 103 0 0 -
22MAY26 95.00 C 0.00 0.00 0.00 35.86 +2.60 142 0 25 0
22MAY26 97.50 C 0.00 0.00 0.00 33.36 +2.60 133 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 30.68 +2.42 115 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 28.26 +2.49 110 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 25.70 +2.43 98 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 23.15 +2.38 88 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 20.78 +2.49 84 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 17.70 +1.88 44 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 15.26 +1.87 44 0 30 0
22MAY26 117.50 C 0.00 0.00 0.00 12.88 +1.83 44 0 30 0
22MAY26 120.00 C 0.00 0.00 0.00 10.60 +1.77 44 0 7 0
22MAY26 122.50 C 0.00 0.00 0.00 8.66 +2.05 48 0 6 0
22MAY26 125.00 C 0.00 0.00 0.00 6.56 +1.40 44 0 170 0
22MAY26 127.50 C 5.30 6.07 5.30 5.03 +1.46 46 3 118 0
22MAY26 130.00 C 3.71 4.50 3.71 3.52 +1.06 44 355 372 +197
22MAY26 132.50 C 2.75 3.30 2.51 2.50 +0.94 45 1,802 1,189 +1,113
22MAY26 135.00 C 1.70 2.40 1.70 1.65 +0.68 45 654 565 +510
22MAY26 137.50 C 1.10 1.66 1.10 1.04 +0.48 45 637 564 +552
22MAY26 140.00 C 0.75 1.17 0.75 0.63 +0.32 45 375 286 +265
22MAY26 142.50 C 0.61 0.70 0.52 0.36 - 44 190 158 -
22MAY26 145.00 C 0.34 0.52 0.34 0.20 - 44 70 40 -
22MAY26 147.50 C 0.29 0.29 0.29 0.11 - 45 30 30 -
22MAY26 150.00 C 0.27 0.27 0.18 0.06 - 45 5 5 -
28MAY26 55.00 C 0.00 0.00 0.00 75.16 +1.90 139 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 73.34 +2.62 241 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 70.85 +2.62 230 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 68.34 +2.60 219 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 65.17 +1.94 113 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 62.68 +1.94 116 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 60.90 +2.65 192 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 57.68 +1.93 100 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 55.85 +2.59 170 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 52.69 +1.90 93 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 50.13 +1.86 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 47.70 +1.93 85 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 46.07 +2.80 145 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 43.36 +2.58 129 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 40.22 +1.91 75 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 37.66 +1.86 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 35.86 +2.56 106 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 33.36 +2.55 99 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.68 +2.41 86 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 28.54 +2.74 90 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 25.97 +2.64 81 0 1,729 0
28MAY26 107.50 C 0.00 0.00 0.00 23.41 +2.57 73 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 20.87 +2.50 65 0 1,157 0
28MAY26 112.50 C 19.63 19.63 19.63 18.37 +2.43 58 1 1,238 -1
28MAY26 115.00 C 16.47 16.47 16.00 15.46 +1.88 40 2 4,743 -1
28MAY26 117.50 C 0.00 0.00 0.00 13.16 +2.11 40 0 954 0
28MAY26 120.00 C 0.00 0.00 0.00 10.99 +1.85 40 0 2,459 0
28MAY26 122.50 C 10.20 10.50 10.20 8.98 +1.93 40 6 1,188 0
28MAY26 125.00 C 7.55 8.30 7.26 7.23 +1.78 41 53 1,776 -17
28MAY26 127.50 C 6.45 6.45 5.80 5.41 +1.30 38 42 1,382 +19
28MAY26 130.00 C 4.00 5.15 4.00 4.30 +1.39 41 230 1,348 +42
28MAY26 132.50 C 3.00 4.00 3.00 3.20 +1.09 41 1,012 976 +413
28MAY26 135.00 C 2.55 2.91 2.21 2.25 +0.83 40 372 945 +197
28MAY26 137.50 C 1.64 2.21 1.62 1.59 +0.68 40 345 584 +148
28MAY26 140.00 C 0.70 1.61 0.70 1.08 +0.51 40 402 531 +141
28MAY26 142.50 C 1.00 1.15 0.99 0.71 +0.37 40 141 670 +33
28MAY26 145.00 C 0.39 0.86 0.39 0.45 +0.25 40 109 242 +66
28MAY26 147.50 C 0.42 0.60 0.42 0.28 +0.17 40 118 178 +116
28MAY26 150.00 C 0.32 0.47 0.32 0.17 +0.11 40 58 97 -42
28MAY26 152.50 C 0.00 0.00 0.00 0.10 +0.06 40 0 0 0
28MAY26 155.00 C 0.19 0.19 0.19 0.06 +0.04 40 50 50 +50
28MAY26 157.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 109 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 75.76 +2.38 131 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 73.43 +2.54 132 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 70.91 +2.51 124 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 68.44 +2.53 119 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 65.97 +2.55 114 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 63.54 +2.61 111 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 61.04 +2.61 105 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 58.53 +2.68 100 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.01 +2.56 94 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.57 +2.61 90 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 50.94 +2.47 82 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.61 +2.63 82 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 46.07 +2.80 76 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 43.69 +2.85 74 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 41.22 +2.91 70 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 38.80 +2.99 67 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 36.31 +2.88 63 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 33.99 +3.05 62 0 606 0
29JUN26 100.00 C 31.00 31.00 30.00 31.49 +2.84 57 2 3,035 -1
29JUN26 102.50 C 0.00 0.00 0.00 29.01 +2.93 53 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 26.58 +2.68 50 0 3,099 0
29JUN26 107.50 C 0.00 0.00 0.00 24.21 +2.78 47 0 1,549 0
29JUN26 110.00 C 22.34 22.34 22.34 21.90 +2.50 45 1 2,724 0
29JUN26 112.50 C 0.00 0.00 0.00 19.08 +1.65 37 0 3,865 0
29JUN26 115.00 C 0.00 0.00 0.00 17.04 +1.79 38 0 2,578 0
29JUN26 117.50 C 0.00 0.00 0.00 15.09 +1.34 38 0 2,369 0
29JUN26 120.00 C 14.50 14.50 14.50 13.19 +1.86 37 2 2,853 0
29JUN26 122.50 C 11.70 11.70 11.70 11.52 +1.53 38 8 1,668 +8
29JUN26 125.00 C 10.60 10.60 10.60 9.94 +1.46 37 2 8,192 -1
29JUN26 127.50 C 8.00 9.50 8.00 8.53 +1.40 38 55 892 -1
29JUN26 130.00 C 7.48 8.30 7.32 7.35 +1.36 38 504 2,531 +267
29JUN26 132.50 C 6.30 6.99 6.30 6.23 +1.37 38 439 1,002 +350
29JUN26 135.00 C 5.81 6.00 5.30 5.30 +1.15 39 279 1,069 +236
29JUN26 137.50 C 4.44 4.98 4.44 4.38 +1.12 38 101 698 +27
29JUN26 140.00 C 3.70 4.22 3.61 3.63 +0.90 38 53 3,863 +47
29JUN26 142.50 C 3.18 3.55 3.18 2.97 +0.79 38 71 524 +34
29JUN26 145.00 C 2.50 2.94 2.50 2.41 +0.69 38 54 504 +34
29JUN26 147.50 C 2.18 2.52 2.18 1.94 +0.59 38 126 2,192 +72
29JUN26 150.00 C 1.80 2.14 1.73 1.55 +0.50 38 278 684 +134
29JUN26 152.50 C 1.80 1.80 1.65 1.23 +0.42 38 18 295 -4
29JUN26 155.00 C 1.26 1.52 1.20 0.97 +0.35 38 26 389 +4
29JUN26 157.50 C 0.00 0.00 0.00 0.76 +0.29 38 0 320 0
29JUN26 160.00 C 1.11 1.11 1.02 0.59 +0.23 38 50 353 +10
29JUN26 162.50 C 0.00 0.00 0.00 0.46 +0.19 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.35 +0.15 38 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.27 +0.12 38 0 198 0
29JUN26 170.00 C 0.50 0.60 0.42 0.20 +0.09 38 15 27 +8
29JUN26 172.50 C 0.00 0.00 0.00 0.15 +0.07 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.12 +0.06 38 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 +0.05 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 +0.04 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 +0.03 38 0 53 0
29JUN26 185.00 C 0.29 0.29 0.29 0.04 +0.03 38 6 706 0
30JUL26 57.50 C 0.00 0.00 0.00 73.43 +2.54 98 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 70.94 +2.41 93 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 68.44 +2.39 88 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 65.97 +2.41 84 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 63.65 +2.58 85 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 61.16 +2.73 81 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 58.53 +2.61 73 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 56.23 +2.78 74 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 53.57 +2.61 66 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 51.34 +2.87 68 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 48.89 +2.91 65 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 46.48 +2.98 63 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 44.00 +2.85 59 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 41.36 +2.81 54 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 39.18 +2.92 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.77 +3.05 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 34.38 +2.85 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 32.02 +3.04 48 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 29.71 +2.97 46 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 27.48 +3.09 45 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 25.26 +3.00 43 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 23.13 +2.66 42 0 120 0
30JUL26 112.50 C 20.50 20.50 20.50 21.08 +2.42 41 1 208 -1
30JUL26 115.00 C 0.00 0.00 0.00 19.13 +2.32 41 0 264 0
30JUL26 117.50 C 0.00 0.00 0.00 16.78 +1.72 38 0 2,005 0
30JUL26 120.00 C 0.00 0.00 0.00 15.09 +1.67 38 0 417 0
30JUL26 122.50 C 14.37 14.37 14.32 13.50 +1.24 37 30 535 -30
30JUL26 125.00 C 12.60 13.00 12.60 12.00 +1.75 37 21 512 -1
30JUL26 127.50 C 11.02 11.02 11.02 10.80 +1.57 38 30 218 0
30JUL26 130.00 C 10.08 10.08 10.08 9.52 +1.43 38 3 219 0
30JUL26 132.50 C 8.40 9.30 8.38 8.39 +1.34 38 151 201 +2
30JUL26 135.00 C 7.35 8.00 7.35 7.41 +1.25 38 207 460 +81
30JUL26 137.50 C 6.50 7.07 6.43 6.52 +1.16 38 184 170 +120
30JUL26 140.00 C 6.20 6.20 6.00 5.66 +1.07 38 24 176 +24
30JUL26 142.50 C 0.00 0.00 0.00 4.89 +0.98 38 0 810 0
30JUL26 145.00 C 4.34 4.34 4.34 4.21 +0.89 38 30 131 +30
30JUL26 147.50 C 3.05 3.05 3.05 3.61 +0.81 38 1 192 +1
30JUL26 150.00 C 3.50 3.70 3.50 3.09 +0.73 38 7 44 +7
30JUL26 152.50 C 0.00 0.00 0.00 2.63 +0.65 38 0 63 0
30JUL26 155.00 C 2.67 2.80 2.60 2.23 +0.58 38 120 122 +118
30JUL26 157.50 C 0.00 0.00 0.00 1.89 +0.52 38 0 40 0
30JUL26 160.00 C 2.06 2.30 2.06 1.59 +0.45 38 65 70 +35
30JUL26 162.50 C 2.06 2.08 2.05 1.33 +0.39 38 32 31 +31
30JUL26 165.00 C 1.75 1.75 1.75 1.12 +0.35 38 6 6 +6
30JUL26 167.50 C 0.00 0.00 0.00 0.93 +0.30 38 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.78 +0.26 38 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.64 +0.22 38 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.53 +0.19 38 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 73.43 +2.29 80 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 70.94 +2.41 76 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 68.44 +2.26 71 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 65.97 +2.41 68 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 63.85 +2.78 74 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 61.16 +2.42 66 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 59.09 +3.17 70 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 56.69 +2.99 68 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 54.22 +3.26 65 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 51.75 +2.86 62 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 49.38 +3.29 60 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 46.96 +2.91 57 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 44.57 +2.96 55 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 42.21 +3.25 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 39.81 +3.21 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 37.52 +2.91 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 35.16 +2.82 48 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 32.99 +3.16 47 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 30.76 +3.48 45 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 28.63 +3.31 44 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 26.57 +3.07 44 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.58 +3.08 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 22.68 +3.02 42 0 14 0
28AUG26 115.00 C 0.00 0.00 0.00 20.86 +2.88 42 0 28 0
28AUG26 117.50 C 0.00 0.00 0.00 18.58 +1.68 39 0 71 0
28AUG26 120.00 C 0.00 0.00 0.00 16.99 +1.63 39 0 176 0
28AUG26 122.50 C 0.00 0.00 0.00 15.50 +1.16 39 0 63 0
28AUG26 125.00 C 0.00 0.00 0.00 14.10 +1.57 39 0 100 0
28AUG26 127.50 C 12.80 13.44 12.80 12.88 +1.89 39 21 92 +2
28AUG26 130.00 C 0.00 0.00 0.00 11.69 +1.44 40 0 32 0
28AUG26 132.50 C 10.54 10.55 10.54 10.53 +1.30 39 73 73 +13
28AUG26 135.00 C 10.20 10.20 9.54 9.47 +1.17 39 62 57 +23
28AUG26 137.50 C 8.62 8.63 8.62 8.63 +1.17 40 42 102 +42
28AUG26 140.00 C 0.00 0.00 0.00 7.78 +1.15 40 0 9 0
28AUG26 142.50 C 7.45 7.45 7.45 6.95 +1.08 40 30 70 +30
28AUG26 145.00 C 6.35 6.35 6.35 6.20 +1.01 40 70 71 +70
28AUG26 147.50 C 5.73 5.73 5.73 5.51 +0.94 40 30 30 +30
28AUG26 150.00 C 5.32 5.51 5.16 4.90 +0.88 40 114 106 +105
28AUG26 152.50 C 4.65 4.98 4.65 4.34 +0.81 40 60 104 +60
28AUG26 155.00 C 4.20 4.50 4.20 3.83 +0.74 40 60 64 +60
28AUG26 157.50 C 0.00 0.00 0.00 3.38 +0.68 40 0 35 0
28AUG26 160.00 C 0.00 0.00 0.00 2.98 +0.63 40 0 31 0
28AUG26 162.50 C 3.41 3.41 3.41 2.62 +0.57 40 30 30 -30
28AUG26 165.00 C 0.00 0.00 0.00 2.30 +0.52 40 0 61 0
28AUG26 167.50 C 2.79 2.79 2.79 2.01 +0.47 39 30 30 -30
28AUG26 170.00 C 2.54 2.54 2.54 1.76 +0.43 39 30 61 0
28AUG26 172.50 C 2.06 2.15 2.06 1.54 +0.39 39 4 64 +4
28AUG26 175.00 C 1.90 2.18 1.90 1.34 +0.35 39 7 66 +6
29SEP26 55.00 C 0.00 0.00 0.00 76.45 +2.71 84 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 73.98 +2.71 80 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 71.53 +2.74 77 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 69.09 +2.91 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 66.67 +2.94 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.36 +3.04 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.96 +3.22 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.54 +3.55 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.14 +3.44 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.74 +3.53 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 52.33 +3.44 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.94 +3.48 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.57 +3.52 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.19 +3.58 52 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 42.85 +3.44 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.40 +3.51 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 38.20 +3.48 47 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 35.95 +3.38 46 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 33.76 +3.32 45 0 1,164 0
29SEP26 102.50 C 0.00 0.00 0.00 31.64 +3.40 44 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 29.57 +3.09 43 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 27.59 +3.25 42 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 25.59 +1.61 41 0 2,425 0
29SEP26 112.50 C 0.00 0.00 0.00 23.85 +2.86 41 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 22.10 +2.81 41 0 4,276 0
29SEP26 117.50 C 0.00 0.00 0.00 20.44 +2.67 41 0 1,506 0
29SEP26 120.00 C 0.00 0.00 0.00 18.86 +2.53 40 0 3,479 0
29SEP26 122.50 C 18.00 18.00 18.00 16.91 +1.93 39 2 693 -2
29SEP26 125.00 C 16.38 16.38 16.28 15.49 +1.53 38 2 1,116 0
29SEP26 127.50 C 0.00 0.00 0.00 14.26 +1.49 39 0 355 0
29SEP26 130.00 C 13.63 13.81 13.05 13.05 +1.64 39 11 1,368 -6
29SEP26 132.50 C 0.00 0.00 0.00 11.89 +1.23 38 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 11.01 +1.01 39 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 10.08 +1.20 39 0 262 0
29SEP26 140.00 C 9.29 10.00 9.19 9.23 +1.12 39 20 1,179 +8
29SEP26 142.50 C 9.15 9.15 9.05 8.37 +0.98 39 11 403 0
29SEP26 145.00 C 0.00 0.00 0.00 7.58 +0.92 39 0 497 0
29SEP26 147.50 C 0.00 0.00 0.00 6.85 +0.86 39 0 480 0
29SEP26 150.00 C 6.59 7.10 6.59 6.18 +0.80 39 20 457 +6
29SEP26 152.50 C 0.00 0.00 0.00 5.57 +0.75 39 0 116 0
29SEP26 155.00 C 6.05 6.05 6.05 5.02 +0.70 39 6 174 -6
29SEP26 157.50 C 0.00 0.00 0.00 4.51 +0.65 39 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 4.05 +0.71 39 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 3.52 +0.54 38 0 147 0
29SEP26 165.00 C 3.87 4.20 3.87 3.15 +0.50 38 43 281 0
29SEP26 167.50 C 0.00 0.00 0.00 2.82 +0.46 38 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 2.52 +0.42 38 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 2.25 +0.39 38 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 2.06 +0.36 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 1.78 +0.32 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.63 +0.34 39 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 1.45 +0.28 39 0 256 0
29SEP26 185.00 C 0.00 0.00 0.00 1.25 +0.24 38 0 109 0
30DEC26 55.00 C 0.00 0.00 0.00 77.34 +3.52 73 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 74.97 +3.70 70 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 72.59 +3.55 68 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 70.22 +3.50 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 67.85 +3.78 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 65.48 +3.67 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.12 +3.73 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.59 +3.43 56 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.43 +2.97 56 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.03 +3.51 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.67 +2.88 52 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 51.33 +3.30 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.04 +3.21 49 0 10 0
30DEC26 87.50 C 0.00 0.00 0.00 46.79 +3.13 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 44.59 +2.64 46 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 42.44 +3.18 45 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 40.34 +3.28 44 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 38.30 +3.00 44 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 36.31 +2.87 43 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 34.39 +3.08 43 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 32.53 +2.82 42 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 30.74 +2.75 42 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 29.01 +2.94 41 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 27.35 +2.89 41 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 25.76 +2.64 41 0 1,743 0
30DEC26 117.50 C 0.00 0.00 0.00 24.13 +2.78 40 0 336 0
30DEC26 120.00 C 0.00 0.00 0.00 22.65 +2.60 40 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 21.29 +1.43 40 0 249 0
30DEC26 125.00 C 0.00 0.00 0.00 20.07 +2.02 40 0 1,369 0
30DEC26 127.50 C 0.00 0.00 0.00 18.38 +1.53 39 0 135 0
30DEC26 130.00 C 17.78 17.78 17.78 17.23 +1.46 39 20 1,289 -7
30DEC26 132.50 C 0.00 0.00 0.00 16.19 +1.44 39 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 15.19 +1.31 39 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 14.23 +1.33 39 0 241 0
30DEC26 140.00 C 13.32 14.12 13.32 13.31 +1.24 39 7 218 +3
30DEC26 142.50 C 13.13 13.13 13.13 12.51 +1.22 40 30 272 0
30DEC26 145.00 C 11.76 12.30 11.76 11.67 +1.67 40 33 147 -1
30DEC26 147.50 C 11.53 11.53 11.53 10.87 +1.09 40 30 81 0
30DEC26 150.00 C 0.00 0.00 0.00 10.12 +1.04 39 0 183 0
30DEC26 152.50 C 10.20 10.22 9.92 9.41 +0.99 39 7 36 -7
30DEC26 155.00 C 9.15 9.15 9.15 8.75 +0.95 39 4 39 0
30DEC26 157.50 C 0.00 0.00 0.00 8.13 +0.91 39 0 51 0
30DEC26 160.00 C 0.00 0.00 0.00 7.55 +0.87 39 0 153 0
30DEC26 162.50 C 0.00 0.00 0.00 7.01 +1.01 39 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 6.31 +0.76 39 0 170 0
30DEC26 167.50 C 0.00 0.00 0.00 6.03 +0.90 39 0 1 0
30DEC26 170.00 C 6.23 6.59 6.23 5.43 +0.70 39 33 108 +33
30DEC26 172.50 C 0.00 0.00 0.00 5.18 +0.81 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 4.79 +0.64 39 800 835 +800
30DEC26 177.50 C 0.00 0.00 0.00 4.44 +0.72 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 3.99 +0.56 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 3.69 +0.53 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 3.51 +0.60 39 0 209 0
30MAR27 55.00 C 0.00 0.00 0.00 78.12 +3.52 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 75.79 +3.60 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 73.46 +3.51 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 71.13 +3.52 60 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 68.80 +3.54 58 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 66.33 +3.43 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 63.99 +3.35 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 61.72 +3.36 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.41 +3.29 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 57.13 +2.79 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.88 +3.31 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 52.67 +3.13 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 50.51 +3.07 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 48.39 +3.01 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.33 +3.22 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.31 +3.01 44 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 42.22 +2.83 43 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 40.18 +2.76 42 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 38.59 +3.01 42 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 36.79 +2.82 42 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 35.06 +2.94 42 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 33.38 +2.73 41 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 31.76 +2.93 41 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 30.20 +2.81 41 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 28.70 +2.79 41 0 120 0
30MAR27 117.50 C 0.00 0.00 0.00 27.20 +2.65 40 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 25.83 +2.61 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 24.54 +2.00 40 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 23.27 +2.01 40 0 178 0
30MAR27 127.50 C 0.00 0.00 0.00 21.58 +1.47 39 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 20.46 +1.43 39 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 19.46 +1.45 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 18.48 +1.32 39 0 230 0
30MAR27 137.50 C 0.00 0.00 0.00 17.55 +1.31 39 0 72 0
30MAR27 140.00 C 16.85 16.85 16.85 16.62 +1.48 39 1 46 +1
30MAR27 142.50 C 0.00 0.00 0.00 15.78 +1.18 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 14.94 +1.42 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 14.11 +1.32 40 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 13.32 +1.21 40 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 12.57 +1.10 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.86 +0.98 39 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 11.19 +0.95 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 10.55 +0.91 39 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 9.94 +0.87 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 9.37 +0.84 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 8.83 +0.81 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 8.32 +0.78 39 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 7.61 +0.52 39 0 0 0
30MAR27 175.00 C 8.19 8.66 8.19 7.38 +0.91 39 4 50 +4
TOTAL CALL 13,392 135,522 +7,436
15MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 216 0 20 0
15MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 183 0 184 0
15MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 168 0 231 0
15MAY26 105.00 P 0.03 0.03 0.03 0.01 0.00 152 6 372 -6
15MAY26 107.50 P 0.02 0.02 0.01 0.01 0.00 137 50 310 +16
15MAY26 110.00 P 0.01 0.01 0.01 0.01 0.00 122 69 394 -4
15MAY26 112.50 P 0.01 0.01 0.01 0.01 0.00 107 234 369 -112
15MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 92 0 503 0
15MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 78 0 355 0
15MAY26 120.00 P 0.07 0.07 0.06 0.01 -0.04 63 46 134 +20
15MAY26 122.50 P 0.07 0.12 0.07 0.03 -0.17 57 22 147 0
15MAY26 125.00 P 0.23 0.26 0.09 0.14 -0.48 55 97 136 +56
15MAY26 127.50 P 0.40 0.70 0.36 0.52 -0.96 54 166 137 +117
15MAY26 130.00 P 1.30 1.53 0.88 1.46 -1.44 55 156 123 +73
15MAY26 132.50 P 2.18 2.18 2.14 3.04 -1.80 57 26 26 +26
15MAY26 135.00 P 4.09 4.09 4.09 5.08 -2.05 55 30 30 +30
15MAY26 137.50 P 0.00 0.00 0.00 7.47 -1.86 61 0 0 0
15MAY26 140.00 P 0.00 0.00 0.00 9.90 -1.90 0 0 0 0
15MAY26 142.50 P 0.00 0.00 0.00 12.40 -1.90 0 0 0 0
15MAY26 145.00 P 0.00 0.00 0.00 14.90 - 0 0 0 -
15MAY26 147.50 P 0.00 0.00 0.00 17.40 - 0 0 0 -
15MAY26 150.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
22MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
22MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
22MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
22MAY26 110.00 P 0.00 0.00 0.00 0.02 0.00 46 0 23 0
22MAY26 112.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 30 0
22MAY26 115.00 P 0.14 0.14 0.14 0.10 -0.02 45 39 96 +37
22MAY26 117.50 P 0.22 0.22 0.22 0.22 -0.06 44 4 52 +4
22MAY26 120.00 P 0.30 0.42 0.30 0.42 -0.16 44 14 96 +7
22MAY26 122.50 P 0.73 0.80 0.67 0.79 -0.28 44 82 89 +62
22MAY26 125.00 P 1.19 1.39 1.05 1.36 -0.42 44 209 220 +183
22MAY26 127.50 P 1.80 2.15 1.80 2.17 -0.64 43 452 408 +362
22MAY26 130.00 P 3.20 3.20 2.75 3.34 -0.83 44 172 109 +109
22MAY26 132.50 P 4.21 4.21 4.21 4.79 -0.99 45 30 30 +30
22MAY26 135.00 P 0.00 0.00 0.00 6.43 -1.24 44 0 0 0
22MAY26 137.50 P 0.00 0.00 0.00 8.32 -1.46 44 0 0 0
22MAY26 140.00 P 0.00 0.00 0.00 10.45 -1.59 44 0 0 0
22MAY26 142.50 P 0.00 0.00 0.00 12.69 - 44 0 0 -
22MAY26 145.00 P 0.00 0.00 0.00 15.04 - 44 0 0 -
22MAY26 147.50 P 0.00 0.00 0.00 17.46 - 44 0 0 -
22MAY26 150.00 P 0.00 0.00 0.00 19.92 - 44 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 103 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 135 0
28MAY26 77.50 P 0.01 0.01 0.01 0.01 0.00 92 24 290 0
28MAY26 80.00 P 0.01 0.01 0.01 0.01 0.00 86 3 261 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 245 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 616 0
28MAY26 87.50 P 0.07 0.07 0.07 0.01 0.00 72 2 695 -2
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 867 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,800 0
28MAY26 97.50 P 0.09 0.10 0.08 0.01 0.00 53 166 1,970 -146
28MAY26 100.00 P 0.10 0.10 0.07 0.01 0.00 49 41 2,099 -1
28MAY26 102.50 P 0.10 0.15 0.10 0.01 0.00 45 175 3,670 -140
28MAY26 105.00 P 0.15 0.15 0.12 0.01 0.00 40 194 1,995 -181
28MAY26 107.50 P 0.16 0.16 0.14 0.03 +0.01 41 31 1,880 -31
28MAY26 110.00 P 0.10 0.22 0.10 0.06 0.00 40 169 5,918 -43
28MAY26 112.50 P 0.25 0.25 0.22 0.12 0.00 40 65 1,487 -19
28MAY26 115.00 P 0.35 0.35 0.30 0.25 -0.01 40 200 2,895 -94
28MAY26 117.50 P 0.45 0.50 0.41 0.46 -0.04 40 581 1,556 +293
28MAY26 120.00 P 0.75 0.82 0.67 0.79 -0.11 40 905 2,184 +627
28MAY26 122.50 P 1.05 1.23 0.99 1.25 -0.23 40 854 1,424 +579
28MAY26 125.00 P 1.58 1.82 1.50 1.91 -0.37 39 298 833 +213
28MAY26 127.50 P 2.60 2.60 2.29 2.77 -0.58 39 159 766 +151
28MAY26 130.00 P 3.38 3.88 3.38 3.91 -0.76 39 117 116 +48
28MAY26 132.50 P 4.90 5.20 4.49 5.22 -1.05 38 1,356 1,326 +1,296
28MAY26 135.00 P 6.24 6.24 6.24 7.08 -0.98 41 20 32 0
28MAY26 137.50 P 0.00 0.00 0.00 8.91 -1.16 41 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 10.84 -1.40 40 0 5 0
28MAY26 142.50 P 0.00 0.00 0.00 12.98 -1.55 40 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 15.24 -1.67 40 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 17.58 -1.76 40 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 19.98 -2.17 40 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 22.43 -1.90 40 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 24.91 -1.94 41 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.40 -1.94 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 29.90 -1.96 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.40 -1.95 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 34.90 -1.96 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 37.40 -1.94 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 39.96 -1.87 65 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 42.40 -1.94 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 44.90 -1.95 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,654 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 957 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1,713 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 0.00 38 0 1,568 0
29JUN26 95.00 P 0.24 0.27 0.24 0.05 0.00 38 20 5,669 +20
29JUN26 97.50 P 0.25 0.30 0.25 0.09 0.00 38 2 1,847 0
29JUN26 100.00 P 0.37 0.37 0.34 0.15 0.00 38 33 3,948 0
29JUN26 102.50 P 0.43 0.43 0.43 0.24 0.00 38 6 4,081 0
29JUN26 105.00 P 0.51 0.59 0.51 0.37 -0.01 38 18 4,561 0
29JUN26 107.50 P 0.68 0.68 0.68 0.56 -0.02 38 5 4,641 0
29JUN26 110.00 P 0.87 0.87 0.87 0.82 -0.04 38 4 5,817 -2
29JUN26 112.50 P 0.00 0.00 0.00 1.18 -0.05 38 0 4,793 0
29JUN26 115.00 P 1.52 1.62 1.50 1.62 -0.10 38 10 5,129 -3
29JUN26 117.50 P 1.75 1.96 1.75 2.11 -0.23 38 76 3,421 0
29JUN26 120.00 P 2.42 2.65 2.42 2.73 -0.36 38 103 3,187 +53
29JUN26 122.50 P 3.41 3.50 3.08 3.50 -0.45 37 73 2,570 -23
29JUN26 125.00 P 4.23 4.23 3.96 4.40 -0.52 37 154 1,402 +30
29JUN26 127.50 P 5.33 5.33 5.08 5.50 -0.57 37 60 779 0
29JUN26 130.00 P 6.20 6.68 6.00 6.72 -0.77 37 248 1,724 +179
29JUN26 132.50 P 7.91 8.12 7.56 8.12 -0.78 37 72 551 -60
29JUN26 135.00 P 9.12 9.12 8.91 9.64 -0.90 38 64 481 -4
29JUN26 137.50 P 11.05 11.05 11.05 11.24 -1.07 38 1 327 -1
29JUN26 140.00 P 0.00 0.00 0.00 13.16 -1.05 38 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 15.14 -0.89 39 0 325 0
29JUN26 145.00 P 15.99 15.99 15.99 16.91 -1.57 38 32 302 -30
29JUN26 147.50 P 0.00 0.00 0.00 18.92 -1.92 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 21.04 -2.05 38 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 23.05 -2.33 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 25.47 -2.25 37 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 27.76 -2.16 37 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 30.18 -2.68 38 0 2,232 0
29JUN26 162.50 P 0.00 0.00 0.00 32.42 -2.75 33 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 35.00 -2.25 38 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 37.45 -2.11 38 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 39.96 -2.23 40 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 42.40 -2.01 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 44.90 -2.34 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 47.40 -2.35 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 49.90 -2.33 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 52.40 -2.01 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 54.90 -2.01 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 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 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 186 0
30JUL26 92.50 P 0.41 0.41 0.41 0.17 +0.01 38 30 241 0
30JUL26 95.00 P 0.00 0.00 0.00 0.25 +0.01 38 0 152 0
30JUL26 97.50 P 0.00 0.00 0.00 0.38 +0.01 38 0 208 0
30JUL26 100.00 P 0.00 0.00 0.00 0.55 0.00 38 0 217 0
30JUL26 102.50 P 0.00 0.00 0.00 0.76 -0.01 38 0 821 0
30JUL26 105.00 P 1.10 1.10 1.10 1.03 -0.02 38 1 751 -1
30JUL26 107.50 P 1.33 1.34 1.30 1.39 -0.03 38 120 473 0
30JUL26 110.00 P 1.63 1.81 1.57 1.81 -0.07 38 161 438 +61
30JUL26 112.50 P 2.18 2.18 2.07 2.28 -0.13 38 104 618 +16
30JUL26 115.00 P 2.74 2.81 2.58 2.81 -0.20 37 79 2,948 +42
30JUL26 117.50 P 3.20 3.46 3.13 3.46 -0.25 37 181 703 -3
30JUL26 120.00 P 3.95 4.18 3.90 4.27 -0.27 37 100 309 +12
30JUL26 122.50 P 4.89 4.92 4.89 5.16 -0.33 37 89 278 +54
30JUL26 125.00 P 5.80 5.80 5.80 6.18 -0.40 37 33 172 +33
30JUL26 127.50 P 6.88 6.88 6.77 7.33 -0.48 37 32 110 +32
30JUL26 130.00 P 8.09 8.09 8.09 8.56 -0.60 37 30 68 +1
30JUL26 132.50 P 0.00 0.00 0.00 9.94 -0.69 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 11.44 -0.79 37 0 0 0
30JUL26 137.50 P 12.38 12.38 12.38 13.13 -0.70 38 60 60 +60
30JUL26 140.00 P 0.00 0.00 0.00 14.72 -0.89 37 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 16.50 -0.95 37 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 18.33 -1.64 38 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 19.94 -1.98 36 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 22.19 -1.98 37 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 24.03 -2.28 36 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 26.15 -2.51 35 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 28.30 -2.48 35 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 30.51 -2.73 34 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 32.78 -2.78 34 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 35.06 -2.84 32 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 37.80 -2.47 37 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 40.18 -2.50 38 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 42.58 -2.24 38 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 45.01 -2.35 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
28AUG26 85.00 P 0.49 0.49 0.49 0.17 0.00 39 30 57 +30
28AUG26 87.50 P 0.54 0.54 0.54 0.25 0.00 39 30 30 +30
28AUG26 90.00 P 0.64 0.64 0.64 0.36 0.00 39 30 64 +30
28AUG26 92.50 P 0.77 0.79 0.77 0.51 0.00 39 60 95 +60
28AUG26 95.00 P 0.93 0.93 0.93 0.70 0.00 39 30 161 +30
28AUG26 97.50 P 0.00 0.00 0.00 0.94 -0.01 39 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 1.22 -0.01 40 0 127 0
28AUG26 102.50 P 0.00 0.00 0.00 1.58 -0.03 40 0 73 0
28AUG26 105.00 P 1.97 1.97 1.88 1.97 -0.07 40 36 102 +36
28AUG26 107.50 P 2.35 2.35 2.29 2.47 -0.09 39 60 91 +56
28AUG26 110.00 P 2.71 2.84 2.71 2.99 -0.17 39 50 65 +21
28AUG26 112.50 P 0.00 0.00 0.00 3.58 -0.17 39 0 65 0
28AUG26 115.00 P 3.94 3.94 3.94 4.32 -0.13 39 2 138 -2
28AUG26 117.50 P 4.99 4.99 4.99 4.99 -0.28 38 1 122 0
28AUG26 120.00 P 5.79 5.79 5.79 5.96 -0.24 39 30 109 +19
28AUG26 122.50 P 6.46 6.46 6.46 6.86 -0.47 38 2 64 +2
28AUG26 125.00 P 7.73 7.73 7.51 7.95 -0.44 39 31 160 0
28AUG26 127.50 P 8.88 8.88 8.68 9.11 -0.54 38 2 306 +1
28AUG26 130.00 P 9.97 10.07 9.91 10.42 -0.60 39 61 201 +59
28AUG26 132.50 P 11.43 11.43 11.26 11.83 -0.66 39 60 81 +60
28AUG26 135.00 P 12.69 13.34 12.69 13.34 -0.71 39 60 60 +60
28AUG26 137.50 P 0.00 0.00 0.00 14.83 -0.88 39 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 16.66 -1.18 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.95 -1.74 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 19.68 -1.86 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 21.56 -1.98 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.45 -2.11 38 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 25.46 -2.20 38 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 27.50 -2.31 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 29.60 -2.39 38 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.71 -2.55 38 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.83 -2.57 38 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 36.02 -2.64 37 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 38.26 -2.84 37 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.47 -2.99 36 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.75 -2.57 35 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 45.33 -2.68 38 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 39 0 35 0
29SEP26 70.00 P 0.36 0.36 0.36 0.03 0.00 39 2 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 0.00 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.25 0.00 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 0.46 -0.02 38 0 788 0
29SEP26 90.00 P 0.00 0.00 0.00 0.62 -0.04 38 0 3,785 0
29SEP26 92.50 P 0.00 0.00 0.00 0.84 -0.02 39 0 1,841 0
29SEP26 95.00 P 0.00 0.00 0.00 1.07 -0.07 38 0 1,111 0
29SEP26 97.50 P 0.00 0.00 0.00 1.39 -0.10 39 0 2,843 0
29SEP26 100.00 P 1.88 1.88 1.88 1.72 -0.16 38 1 8,268 0
29SEP26 102.50 P 0.00 0.00 0.00 2.17 -0.17 39 0 2,085 0
29SEP26 105.00 P 2.62 2.64 2.62 2.70 -0.16 39 31 4,788 -1
29SEP26 107.50 P 0.00 0.00 0.00 3.23 -0.22 39 0 2,785 0
29SEP26 110.00 P 3.84 3.84 3.84 3.85 -0.22 39 1 5,313 -1
29SEP26 112.50 P 4.42 4.42 4.37 4.51 -0.24 39 8 486 +6
29SEP26 115.00 P 5.10 5.10 5.02 5.32 -0.23 38 5 1,288 -5
29SEP26 117.50 P 0.00 0.00 0.00 6.11 -0.37 38 0 1,696 0
29SEP26 120.00 P 6.78 6.85 6.78 7.05 -0.45 38 5 1,064 0
29SEP26 122.50 P 7.86 7.86 7.82 8.25 -0.33 39 4 366 -4
29SEP26 125.00 P 8.86 8.88 8.86 9.23 -0.56 38 2 815 0
29SEP26 127.50 P 9.84 10.25 9.84 10.44 -0.65 38 15 232 -10
29SEP26 130.00 P 11.14 11.21 11.14 11.73 -0.75 38 2 359 +2
29SEP26 132.50 P 12.45 12.91 12.45 13.12 -0.84 38 4 202 +2
29SEP26 135.00 P 14.08 14.08 14.08 14.64 -0.89 39 14 145 0
29SEP26 137.50 P 15.85 15.85 15.85 15.78 -1.40 37 1 46 -1
29SEP26 140.00 P 17.36 17.36 17.36 17.43 -1.66 38 30 61 +30
29SEP26 142.50 P 0.00 0.00 0.00 19.11 -1.80 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 20.87 -1.89 38 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 22.70 -1.93 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 24.59 -2.05 38 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 26.50 -2.16 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 28.48 -2.23 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 30.54 -2.34 38 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 32.62 -2.34 38 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.73 -2.52 38 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 36.86 -2.50 38 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 39.04 -2.47 38 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.20 -2.56 38 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 43.43 -2.84 37 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 45.67 -3.04 37 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 47.94 -3.13 36 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 50.17 -3.14 35 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 52.48 -3.26 33 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 55.04 -2.41 36 0 0 0
30DEC26 55.00 P 0.39 0.40 0.39 0.02 0.00 39 6 368 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 0.00 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 0.00 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 0.00 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.16 0.00 39 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.22 0.00 39 0 68 0
30DEC26 72.50 P 0.00 0.00 0.00 0.31 0.00 39 0 56 0
30DEC26 75.00 P 1.06 1.06 1.06 0.42 0.00 39 30 1,621 +30
30DEC26 77.50 P 0.00 0.00 0.00 0.56 +0.01 39 0 211 0
30DEC26 80.00 P 1.35 1.35 1.35 0.73 +0.01 39 30 668 +30
30DEC26 82.50 P 0.00 0.00 0.00 0.93 +0.01 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 1.17 0.00 39 0 524 0
30DEC26 87.50 P 0.00 0.00 0.00 1.47 +0.01 39 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 1.78 -0.01 39 0 1,081 0
30DEC26 92.50 P 0.00 0.00 0.00 2.19 0.00 39 0 1,573 0
30DEC26 95.00 P 0.00 0.00 0.00 2.60 -0.01 39 0 1,251 0
30DEC26 97.50 P 3.16 3.16 3.16 3.04 -0.10 39 30 927 +30
30DEC26 100.00 P 3.69 3.69 3.69 3.67 -0.11 39 30 2,016 +30
30DEC26 102.50 P 4.20 4.20 4.20 4.29 -0.16 39 30 638 +30
30DEC26 105.00 P 4.69 4.69 4.69 4.91 -0.25 39 5 1,477 0
30DEC26 107.50 P 0.00 0.00 0.00 5.58 -0.30 39 0 2,013 0
30DEC26 110.00 P 6.28 6.28 6.00 6.32 -0.34 39 4 1,466 0
30DEC26 112.50 P 6.85 6.85 6.85 7.12 -0.38 38 1 1,136 0
30DEC26 115.00 P 0.00 0.00 0.00 8.01 -0.36 38 0 1,996 0
30DEC26 117.50 P 8.56 8.56 8.56 8.95 -0.33 38 1 454 0
30DEC26 120.00 P 9.94 9.94 9.63 10.13 -0.35 39 4 285 -1
30DEC26 122.50 P 10.90 11.03 10.66 11.11 -0.52 38 4 407 -1
30DEC26 125.00 P 12.10 12.11 11.85 12.27 -0.54 38 7 1,101 -1
30DEC26 127.50 P 13.00 13.20 13.00 13.53 -0.65 38 13 28 +13
30DEC26 130.00 P 14.24 14.72 14.24 14.88 -0.69 38 12 1,098 +8
30DEC26 132.50 P 15.82 15.82 15.81 16.29 -0.76 38 2 62 +2
30DEC26 135.00 P 0.00 0.00 0.00 17.77 -0.82 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 18.94 -1.26 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 20.55 -1.11 38 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 22.18 -1.77 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.89 -1.85 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.66 -1.92 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.45 -1.89 38 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 29.30 -2.09 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.20 -2.07 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.26 -1.89 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.22 -2.14 39 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 37.26 -2.19 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.28 -2.23 39 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 41.30 -2.23 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 43.22 -2.50 38 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 45.54 -2.41 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 47.71 -2.32 39 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 49.84 -2.50 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 52.04 -2.58 39 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 54.21 -2.61 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 56.24 -2.91 38 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 0.00 39 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.33 0.00 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.43 -0.01 39 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.56 -0.02 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.94 0.00 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 1.15 -0.01 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.44 -0.02 39 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 1.74 -0.06 39 0 1,549 0
30MAR27 85.00 P 2.70 2.70 2.70 2.11 -0.09 39 2 1,057 -2
30MAR27 87.50 P 0.00 0.00 0.00 2.52 -0.09 39 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 2.94 -0.14 39 0 85 0
30MAR27 92.50 P 0.00 0.00 0.00 3.49 -0.14 39 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 4.04 -0.14 39 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 4.64 -0.21 39 0 215 0
30MAR27 100.00 P 5.20 5.20 5.20 5.35 -0.21 39 1 401 0
30MAR27 102.50 P 0.00 0.00 0.00 5.90 -0.38 39 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 6.66 -0.47 39 0 225 0
30MAR27 107.50 P 0.00 0.00 0.00 7.41 -0.62 38 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 8.25 -0.63 38 0 1,172 0
30MAR27 112.50 P 0.00 0.00 0.00 9.16 -0.35 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 10.13 -0.45 38 0 756 0
30MAR27 117.50 P 0.00 0.00 0.00 11.12 -0.49 38 0 3 0
30MAR27 120.00 P 12.17 12.17 12.17 12.29 -0.53 38 2 28 -2
30MAR27 122.50 P 13.03 13.03 13.03 13.31 -0.70 38 1 61 0
30MAR27 125.00 P 14.19 14.31 14.19 14.49 -0.79 38 3 90 -2
30MAR27 127.50 P 0.00 0.00 0.00 16.29 -0.35 39 0 34 0
30MAR27 130.00 P 16.60 16.60 16.60 17.09 -0.95 38 1 1 +1
30MAR27 132.50 P 18.40 18.40 18.40 18.77 -0.74 38 2 2 +2
30MAR27 135.00 P 0.00 0.00 0.00 20.22 -0.59 38 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.37 -1.00 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.06 -1.06 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 24.69 -1.31 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 26.38 -1.49 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.04 -1.71 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.67 -1.85 38 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 31.48 -2.03 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.31 -2.09 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.20 -2.09 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.12 -1.95 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.04 -2.15 38 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.02 -2.26 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.16 -2.16 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.17 -2.00 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 47.06 -2.20 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.27 -2.30 39 0 0 0
TOTAL PUT 10,186 201,670 +4,703
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$ 48.36
28MAY26 36.00 C 0.00 0.00 0.00 12.54 -0.36 90 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.71 -0.19 99 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.55 -0.35 77 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.69 -0.22 82 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.42 -0.50 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.66 -0.29 65 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.48 -0.51 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.56 -0.50 44 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 4.68 -0.50 44 0 52 0
28MAY26 45.00 C 3.97 3.97 3.97 3.85 -0.49 44 1 141 0
28MAY26 46.00 C 0.00 0.00 0.00 3.11 -0.46 44 0 193 0
28MAY26 47.00 C 2.60 2.60 2.60 2.44 -0.44 44 1 193 0
28MAY26 48.00 C 3.50 3.50 1.78 1.93 -0.28 45 95 215 +18
28MAY26 49.00 C 2.90 2.90 1.38 1.43 -0.32 44 161 216 +53
28MAY26 50.00 C 2.00 2.20 1.00 1.05 -0.24 45 117 653 +36
28MAY26 52.50 C 0.49 0.49 0.49 0.42 -0.19 44 25 379 -10
28MAY26 55.00 C 0.58 0.72 0.21 0.14 -0.10 44 28 195 -8
28MAY26 57.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 69 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.73 -0.23 85 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.74 -0.23 80 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.89 -0.09 83 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.92 -0.05 79 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.93 -0.07 75 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.92 -0.11 69 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.93 -0.12 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.94 -0.18 60 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.98 -0.09 57 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.03 -0.04 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.12 -0.01 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.24 -0.10 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.18 -0.48 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.41 -0.46 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.68 -0.45 44 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 5.00 -0.36 44 0 114 0
29JUN26 46.00 C 0.00 0.00 0.00 4.37 -0.42 44 3 112 0
29JUN26 47.00 C 3.88 3.88 3.88 3.85 -0.35 45 15 147 +15
29JUN26 48.00 C 3.40 3.61 3.33 3.33 -0.33 45 57 148 -16
29JUN26 49.00 C 3.00 3.11 2.75 2.87 -0.29 45 44 114 -27
29JUN26 50.00 C 3.90 3.90 2.43 2.42 -0.23 44 74 829 +45
29JUN26 52.50 C 1.54 1.78 1.54 1.60 -0.23 44 60 191 +15
29JUN26 55.00 C 0.00 0.00 0.00 1.00 -0.20 44 0 342 0
29JUN26 57.50 C 0.00 0.00 0.00 0.60 -0.15 44 0 234 0
29JUN26 60.00 C 0.00 0.00 0.00 0.35 -0.10 44 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.20 -0.07 44 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 13.22 +0.04 56 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.30 -0.17 54 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.40 -0.04 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.53 -0.21 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.69 -0.26 50 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.89 -0.05 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.13 -0.08 48 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.19 -0.29 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.52 -0.28 44 0 195 0
30JUL26 45.00 C 0.00 0.00 0.00 5.90 -0.29 44 0 225 0
30JUL26 46.00 C 0.00 0.00 0.00 5.31 -0.32 44 0 153 0
30JUL26 47.00 C 0.00 0.00 0.00 4.87 -0.30 46 0 189 0
30JUL26 48.00 C 4.47 4.55 4.47 4.35 -0.33 45 60 331 +6
30JUL26 49.00 C 3.96 4.19 3.95 3.88 -0.31 45 75 274 -15
30JUL26 50.00 C 4.10 4.10 3.35 3.45 -0.28 45 46 551 +12
30JUL26 52.50 C 2.70 2.74 2.70 2.56 -0.25 45 33 130 -3
30JUL26 55.00 C 0.00 0.00 0.00 1.85 -0.25 45 0 421 0
30JUL26 57.50 C 1.50 1.50 1.50 1.31 -0.20 45 15 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.92 -0.15 45 0 47 0
30JUL26 62.50 C 0.84 0.84 0.84 0.63 -0.12 45 30 105 +30
30JUL26 65.00 C 0.63 0.66 0.63 0.43 -0.09 45 45 106 +45
30JUL26 67.50 C 0.00 0.00 0.00 0.29 -0.07 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.19 -0.05 45 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.12 -0.04 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.62 -0.16 55 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.75 -0.18 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.92 -0.18 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.11 -0.19 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.33 -0.20 51 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.59 +0.01 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.88 -0.25 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.20 -0.01 49 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.56 -0.26 49 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.96 -0.23 49 0 30 0
28AUG26 46.00 C 0.00 0.00 0.00 6.20 -0.42 46 0 81 0
28AUG26 47.00 C 0.00 0.00 0.00 5.68 -0.39 46 0 95 0
28AUG26 48.00 C 5.77 5.77 5.77 5.33 -0.28 48 15 82 0
28AUG26 49.00 C 4.72 4.92 4.72 4.84 -0.29 47 56 155 +30
28AUG26 50.00 C 4.29 4.29 4.29 4.40 -0.28 47 15 79 +9
28AUG26 52.50 C 3.57 3.57 3.57 3.47 -0.25 47 6 92 0
28AUG26 55.00 C 0.00 0.00 0.00 2.71 -0.25 47 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 2.10 -0.23 47 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 1.60 -0.20 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 1.22 -0.16 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.92 -0.13 47 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.67 - 46 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 0.51 - 47 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 14.04 +0.11 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.22 +0.11 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.43 +0.09 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.67 +0.09 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.93 -0.21 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.23 -0.20 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.56 -0.31 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.92 -0.30 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.31 -0.18 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.73 -0.09 49 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 7.18 -0.17 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.66 -0.16 49 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 6.13 -0.21 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.67 -0.20 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 5.22 -0.28 48 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 4.28 -0.25 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 3.50 -0.17 48 0 17 0
29SEP26 57.50 C 0.00 0.00 0.00 2.83 -0.19 48 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 2.27 -0.19 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.81 -0.20 48 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.44 -0.17 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.15 -0.14 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.91 -0.09 47 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.71 -0.08 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.55 -0.08 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.43 -0.07 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.26 -0.05 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 1 0
29SEP26 92.50 C 0.25 0.25 0.25 0.10 -0.02 47 4 31 +4
30DEC26 36.00 C 0.00 0.00 0.00 15.15 +0.09 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.41 +0.08 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.70 +0.07 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.02 +0.07 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.35 -0.14 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.72 -0.14 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.11 -0.09 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.52 -0.07 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.96 -0.05 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.42 -0.12 49 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 8.91 -0.20 49 0 60 0
30DEC26 47.00 C 0.00 0.00 0.00 8.42 -0.10 49 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 7.86 -0.02 48 0 60 0
30DEC26 49.00 C 7.65 7.65 7.65 7.48 -0.26 48 15 107 0
30DEC26 50.00 C 0.00 0.00 0.00 7.06 -0.24 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 6.03 -0.28 48 0 90 0
30DEC26 55.00 C 0.00 0.00 0.00 5.21 -0.25 48 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 4.52 -0.17 48 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 3.88 -0.20 48 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 3.32 -0.21 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.84 -0.19 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 2.42 -0.17 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.07 -0.15 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.76 -0.14 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.50 -0.12 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.28 -0.11 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.09 -0.10 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.93 -0.08 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.79 -0.05 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.65 -0.07 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.56 -0.05 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.10 -0.03 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.54 +0.11 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.88 +0.11 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.24 +0.11 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.63 +0.12 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.04 -0.01 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.47 -0.25 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.92 +0.02 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.39 -0.23 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.88 -0.22 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.39 -0.20 49 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 9.92 -0.19 49 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 9.33 -0.31 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 9.02 -0.17 49 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 8.50 -0.26 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 7.48 -0.27 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 6.68 -0.22 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.94 -0.19 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.27 -0.18 48 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 4.73 -0.14 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.17 -0.17 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.73 -0.11 48 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 3.30 -0.10 48 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 2.92 -0.10 48 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 2.59 -0.08 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.29 -0.01 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.03 -0.01 48 0 1 0
TOTAL CALL 1,096 12,803 +239
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 146 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28MAY26 40.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 239 0
28MAY26 41.00 P 0.00 0.00 0.00 0.05 0.00 45 0 192 0
28MAY26 42.00 P 0.17 0.17 0.17 0.09 0.00 45 3 126 0
28MAY26 43.00 P 0.00 0.00 0.00 0.16 0.00 44 0 250 0
28MAY26 44.00 P 0.31 0.31 0.31 0.28 0.00 44 18 291 +3
28MAY26 45.00 P 0.45 0.45 0.45 0.46 +0.01 44 4 174 +1
28MAY26 46.00 P 0.50 0.72 0.50 0.69 0.00 43 39 118 +12
28MAY26 47.00 P 0.72 1.10 0.72 1.01 +0.04 43 78 231 +23
28MAY26 48.00 P 1.11 1.57 1.11 1.43 +0.06 43 85 160 +8
28MAY26 49.00 P 1.79 1.89 1.65 1.95 +0.09 42 35 167 0
28MAY26 50.00 P 2.38 2.38 2.22 2.57 +0.19 43 23 239 0
28MAY26 52.50 P 2.90 2.90 2.90 4.51 +0.32 44 8 177 0
28MAY26 55.00 P 0.00 0.00 0.00 6.74 +0.41 43 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 9.15 +0.20 42 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 11.64 +0.16 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.14 +0.14 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.64 +0.08 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.14 +0.08 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.64 +0.17 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.14 +0.18 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.64 +0.14 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.14 +0.12 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.64 +0.12 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.14 +0.13 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.64 +0.16 0 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 0.00 48 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 45 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 40 0
29JUN26 38.00 P 0.00 0.00 0.00 0.18 0.00 44 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 80 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 +0.01 44 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.52 +0.01 44 0 103 0
29JUN26 42.00 P 0.48 0.48 0.48 0.71 +0.03 44 1 59 -1
29JUN26 43.00 P 0.86 0.86 0.86 0.94 +0.05 44 15 148 0
29JUN26 44.00 P 0.00 0.00 0.00 1.19 +0.03 44 0 192 0
29JUN26 45.00 P 0.00 0.00 0.00 1.51 +0.05 44 0 188 0
29JUN26 46.00 P 1.86 1.86 1.82 1.85 +0.06 43 45 146 +10
29JUN26 47.00 P 2.15 2.20 2.08 2.25 +0.07 43 38 913 -15
29JUN26 48.00 P 2.64 2.64 2.64 2.70 +0.05 43 15 301 +15
29JUN26 49.00 P 3.31 3.31 2.99 3.24 +0.10 43 43 105 +28
29JUN26 50.00 P 3.91 3.91 3.83 3.81 +0.15 43 28 353 0
29JUN26 52.50 P 0.00 0.00 0.00 5.55 +0.25 44 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 7.47 +0.31 44 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 9.41 -0.09 39 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 11.68 -0.11 35 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.23 +0.23 44 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.66 +0.08 43 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 19.14 +0.06 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.64 +0.17 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.14 +0.18 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.64 +0.11 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.14 +0.06 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.64 +0.12 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.14 +0.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.64 +0.16 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.14 +0.07 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.64 +0.14 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.14 +0.27 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.38 +0.01 44 0 121 0
30JUL26 38.00 P 0.00 0.00 0.00 0.52 +0.02 45 0 76 0
30JUL26 39.00 P 0.00 0.00 0.00 0.67 +0.01 45 0 110 0
30JUL26 40.00 P 0.00 0.00 0.00 0.84 0.00 44 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 1.08 +0.03 45 0 181 0
30JUL26 42.00 P 0.00 0.00 0.00 1.35 +0.04 45 0 135 0
30JUL26 43.00 P 0.00 0.00 0.00 1.63 +0.08 45 0 45 0
30JUL26 44.00 P 1.83 2.04 1.83 1.93 +0.03 44 29 113 -23
30JUL26 45.00 P 2.39 2.39 2.39 2.26 +0.06 44 14 132 0
30JUL26 46.00 P 2.66 2.66 2.66 2.69 +0.06 44 14 301 -14
30JUL26 47.00 P 3.20 3.20 2.96 3.13 +0.08 44 32 888 0
30JUL26 48.00 P 3.56 3.56 3.56 3.61 +0.11 44 15 201 0
30JUL26 49.00 P 4.07 4.07 3.89 4.14 +0.12 44 30 140 +30
30JUL26 50.00 P 4.65 4.74 4.49 4.72 +0.15 44 66 86 +15
30JUL26 52.50 P 5.98 6.18 5.98 6.37 +0.04 44 21 121 +15
30JUL26 55.00 P 0.00 0.00 0.00 8.00 -0.11 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.99 -0.09 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.07 +0.03 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.49 -0.02 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.85 -0.07 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.24 -0.05 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.67 0.00 44 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.14 +0.18 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.64 +0.11 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.61 +0.04 47 0 0 0
28AUG26 37.00 P 0.98 0.98 0.98 0.77 +0.02 47 2 34 -2
28AUG26 38.00 P 0.00 0.00 0.00 0.93 0.00 46 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 1.17 +0.02 47 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 1.38 0.00 46 0 88 0
28AUG26 41.00 P 1.59 1.59 1.59 1.70 +0.11 47 1 48 +1
28AUG26 42.00 P 1.99 1.99 1.87 2.01 +0.06 47 24 69 -6
28AUG26 43.00 P 0.00 0.00 0.00 2.33 +0.05 47 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 2.68 +0.05 47 0 54 0
28AUG26 45.00 P 0.00 0.00 0.00 3.07 +0.06 46 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 3.49 +0.07 46 0 83 0
28AUG26 47.00 P 0.00 0.00 0.00 4.00 +0.15 46 0 29 0
28AUG26 48.00 P 0.00 0.00 0.00 4.45 +0.10 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.96 +0.10 46 0 66 0
28AUG26 50.00 P 5.25 5.25 5.25 5.53 +0.12 45 6 30 -6
28AUG26 52.50 P 6.96 6.96 6.85 7.11 +0.11 46 38 78 +38
28AUG26 55.00 P 0.00 0.00 0.00 8.74 +0.04 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.61 -0.04 44 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.64 -0.05 44 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.74 -0.02 43 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.92 -0.10 41 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.24 - 39 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 21.85 - 46 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.95 +0.05 48 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 1.16 +0.06 47 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.38 +0.02 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.65 +0.09 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.93 +0.09 48 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.25 +0.12 48 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 2.59 +0.04 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 2.93 +0.02 47 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 3.35 +0.05 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 3.72 +0.07 47 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 4.16 +0.03 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 4.64 +0.07 47 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 5.13 +0.06 46 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 5.67 +0.08 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.23 +0.13 46 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 7.80 +0.17 46 0 768 0
29SEP26 55.00 P 9.15 9.15 9.15 9.51 +0.01 46 15 166 +15
29SEP26 57.50 P 0.00 0.00 0.00 11.37 +0.20 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.32 +0.02 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.38 +0.16 46 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.33 -0.33 43 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 19.53 -0.51 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.87 -0.48 42 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 24.23 -0.52 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.82 -0.36 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.24 -0.19 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.68 -0.04 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.15 +0.09 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.64 +0.16 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.14 +0.07 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.64 +0.14 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.14 +0.27 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.83 +0.06 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.12 +0.06 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.42 +0.07 48 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 2.75 +0.09 48 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 3.11 +0.09 48 0 37 0
30DEC26 41.00 P 0.00 0.00 0.00 3.48 +0.09 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 3.83 +0.10 47 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 4.18 +0.06 47 0 95 0
30DEC26 44.00 P 0.00 0.00 0.00 4.66 +0.13 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 5.05 +0.08 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 5.57 +0.14 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.00 +0.09 46 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 6.53 +0.10 46 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 7.07 +0.09 46 0 105 0
30DEC26 50.00 P 0.00 0.00 0.00 7.64 +0.11 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 9.20 +0.18 46 0 47 0
30DEC26 55.00 P 10.54 10.54 10.54 10.82 +0.15 46 15 31 +15
30DEC26 57.50 P 0.00 0.00 0.00 12.57 +0.12 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 14.38 -0.11 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.32 -0.11 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.34 -0.15 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.42 -0.23 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.57 -0.44 44 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 24.95 -0.50 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.32 -0.45 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.71 -0.42 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 32.06 -0.48 48 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 34.39 -0.57 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.71 -0.63 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.23 -0.33 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.68 -0.11 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.15 +0.28 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.68 +0.20 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.99 +0.13 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.37 +0.15 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 3.71 +0.12 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.06 +0.09 48 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 4.44 +0.08 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.76 -0.06 47 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.22 +0.10 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.60 +0.05 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.09 +0.08 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.59 +0.10 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.10 +0.12 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.68 +0.17 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 8.18 +0.14 46 0 45 0
30MAR27 50.00 P 8.71 8.76 8.71 8.76 +0.17 46 30 90 +30
30MAR27 52.50 P 0.00 0.00 0.00 10.23 +0.15 46 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.88 +0.18 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.60 +0.17 46 0 15 0
30MAR27 60.00 P 15.22 15.22 15.22 15.41 +0.16 45 15 15 +15
30MAR27 62.50 P 0.00 0.00 0.00 17.20 +0.07 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.15 -0.12 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.16 -0.05 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.22 -0.06 44 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.34 -0.12 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.51 -0.33 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.83 -0.60 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.26 -0.78 45 0 2 0
TOTAL PUT 845 15,142 +207
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 39.40
28MAY26 25.00 C 0.00 0.00 0.00 14.42 -1.09 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.43 -1.08 76 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.43 -1.08 68 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.43 -1.08 60 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.43 -1.08 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.43 -1.08 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.44 -1.08 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.46 -1.07 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.49 -1.06 51 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.55 -1.04 51 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 4.65 -1.00 51 0 95 0
28MAY26 36.00 C 0.00 0.00 0.00 3.81 -0.96 51 0 196 0
28MAY26 37.00 C 0.00 0.00 0.00 3.04 -0.90 51 0 234 0
28MAY26 38.00 C 2.50 2.50 2.42 2.37 -0.81 51 4 309 +2
28MAY26 39.00 C 2.51 2.51 1.88 1.79 -0.72 51 37 297 +36
28MAY26 40.00 C 1.56 1.56 1.20 1.31 -0.57 50 75 872 +48
28MAY26 41.00 C 1.50 1.63 0.89 0.91 -0.50 49 90 253 -39
28MAY26 42.00 C 0.70 0.72 0.70 0.63 -0.45 50 10 1,492 -10
28MAY26 43.00 C 0.81 0.81 0.41 0.43 -0.31 50 9 229 +9
28MAY26 44.00 C 0.29 0.29 0.29 0.29 -0.22 51 1 153 -1
28MAY26 45.00 C 0.28 0.28 0.28 0.19 -0.18 51 40 248 0
28MAY26 46.00 C 0.32 0.32 0.15 0.12 -0.11 51 36 177 +15
28MAY26 47.00 C 0.00 0.00 0.00 0.07 -0.09 51 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.05 -0.05 52 0 156 0
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.04 52 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 29.92 -1.08 152 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 29.67 -1.08 145 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.42 -1.08 135 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.92 -1.08 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.42 -1.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.92 -1.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.42 -1.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.92 -1.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.43 -1.08 129 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.93 -1.08 122 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.43 -1.08 115 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.93 -1.08 108 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.43 -1.08 97 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.93 -1.08 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.43 -1.08 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 22.93 -1.08 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.43 -1.08 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.93 -1.09 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 21.44 -1.08 92 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 20.94 -1.08 88 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 20.44 -1.08 83 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.94 -1.08 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.44 -1.08 70 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 18.44 -1.08 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.44 -1.08 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.45 -1.08 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.45 -1.08 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.45 -1.08 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.45 -1.09 0 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 12.46 -1.08 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.46 -1.09 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.43 -1.14 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.45 -1.15 0 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.50 -1.15 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.59 -1.06 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.83 -0.87 50 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 6.01 -0.86 50 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.24 -0.89 50 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 4.45 -0.80 48 0 195 0
29JUN26 37.00 C 0.00 0.00 0.00 3.90 -0.81 50 0 124 0
29JUN26 38.00 C 3.58 3.58 3.45 3.22 -0.85 48 7 122 -5
29JUN26 39.00 C 2.95 3.05 2.80 2.77 -0.64 50 24 66 -11
29JUN26 40.00 C 2.68 2.68 2.30 2.36 -0.64 50 43 221 +27
29JUN26 41.00 C 0.00 0.00 0.00 1.92 -0.61 49 0 137 0
29JUN26 42.00 C 1.81 1.81 1.75 1.62 -0.53 50 7 855 -1
29JUN26 43.00 C 1.30 1.30 1.30 1.35 -0.46 51 1 49 0
29JUN26 44.00 C 1.30 1.30 1.10 1.12 -0.39 51 7 134 -2
29JUN26 45.00 C 1.05 1.05 1.04 0.91 -0.35 51 50 222 +12
29JUN26 46.00 C 0.84 0.84 0.84 0.74 -0.29 51 10 102 0
29JUN26 47.00 C 0.61 0.61 0.61 0.59 -0.26 51 10 64 0
29JUN26 48.00 C 0.00 0.00 0.00 0.47 -0.22 51 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 0.38 -0.18 51 0 172 0
29JUN26 50.00 C 0.00 0.00 0.00 0.30 -0.15 51 0 151 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 -0.10 50 0 174 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 147 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 14.45 -1.09 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.45 -1.10 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.46 -1.11 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.46 -1.14 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.51 -1.14 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.54 -1.09 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.69 -0.99 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.89 -1.02 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.13 -0.90 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.52 -0.78 51 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 5.84 -0.83 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.17 -0.83 50 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 4.45 -0.94 48 0 118 0
30JUL26 38.00 C 0.00 0.00 0.00 4.02 -0.92 50 0 97 0
30JUL26 39.00 C 4.03 4.36 3.73 3.54 -0.72 50 60 35 -15
30JUL26 40.00 C 3.82 3.82 3.82 3.18 -0.59 51 15 85 0
30JUL26 41.00 C 2.94 2.94 2.94 2.73 -0.65 50 15 57 +15
30JUL26 42.00 C 0.00 0.00 0.00 2.42 -0.58 50 0 45 0
30JUL26 43.00 C 0.00 0.00 0.00 2.13 -0.53 51 0 73 0
30JUL26 44.00 C 0.00 0.00 0.00 1.83 -0.53 50 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 1.61 -0.47 51 0 179 0
30JUL26 46.00 C 1.70 1.70 1.60 1.41 -0.39 51 22 92 -15
30JUL26 47.00 C 1.37 1.37 1.37 1.21 -0.37 51 1 1 +1
30JUL26 48.00 C 0.00 0.00 0.00 1.05 -0.31 51 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.89 -0.30 51 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 11.52 -1.18 43 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.62 -1.03 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.76 -0.87 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.96 -0.89 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.20 -0.94 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.56 -0.85 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.88 -0.83 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.26 -0.80 50 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 5.77 -0.68 51 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 5.32 -0.69 52 0 15 0
28AUG26 38.00 C 4.86 4.86 4.70 4.67 -0.85 50 4 8 +2
28AUG26 39.00 C 0.00 0.00 0.00 4.24 -0.66 50 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.87 -0.59 51 0 43 0
28AUG26 41.00 C 3.65 3.65 3.62 3.40 -0.68 50 37 62 +37
28AUG26 42.00 C 3.27 3.27 3.27 3.08 -0.62 51 15 15 +15
28AUG26 43.00 C 0.00 0.00 0.00 2.73 -0.62 50 0 15 0
28AUG26 44.00 C 2.70 2.70 2.70 2.54 -0.50 52 2 15 -2
28AUG26 45.00 C 0.00 0.00 0.00 2.21 -0.55 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 2.02 -0.46 52 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.81 -0.40 52 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 1.59 -0.40 51 0 1 0
28AUG26 49.00 C 0.00 0.00 0.00 1.42 -0.36 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 23.43 -1.08 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.93 -1.08 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.43 -1.08 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.93 -1.09 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.44 -1.08 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.94 -1.08 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.44 -1.08 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.94 -1.08 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.44 -1.08 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 18.44 -1.08 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.45 -1.08 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.46 -1.08 50 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.48 -1.07 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.52 -1.07 50 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.58 -1.06 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 12.68 -1.03 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.71 -0.99 47 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.97 -0.72 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.18 -0.72 50 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 9.31 -0.81 48 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 8.58 -0.81 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.91 -0.90 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.39 -0.76 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.97 -0.78 51 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 6.26 -0.81 50 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.87 -0.54 51 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 5.24 -0.86 50 0 57 0
29SEP26 39.00 C 0.00 0.00 0.00 4.80 -0.62 50 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 4.37 -0.65 50 0 76 0
29SEP26 41.00 C 0.00 0.00 0.00 4.00 -0.60 50 0 53 0
29SEP26 42.00 C 3.84 3.90 3.69 3.66 -0.57 50 3 89 0
29SEP26 43.00 C 0.00 0.00 0.00 3.33 -0.55 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 3.05 -0.51 51 0 25 0
29SEP26 45.00 C 0.00 0.00 0.00 2.79 -0.48 51 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 2.52 -0.46 50 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.27 -0.47 50 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 2.06 -0.40 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.85 -0.40 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.67 -0.38 50 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.27 -0.28 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.98 -0.22 50 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 -0.17 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.56 -0.16 50 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.43 -0.12 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.33 -0.10 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.09 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 -0.07 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 -0.06 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.03 50 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 17.53 -1.08 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.62 -0.93 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.73 -1.06 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.89 -0.85 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.06 -1.05 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.29 -1.02 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.53 -0.76 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.81 -0.99 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.12 -0.99 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.45 -0.70 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.83 -0.94 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.20 -0.68 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.43 -0.87 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.10 -0.64 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.42 -0.79 48 0 51 0
30DEC26 37.00 C 0.00 0.00 0.00 6.94 -0.74 48 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 6.53 -0.70 48 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 6.10 -0.67 48 0 16 0
30DEC26 40.00 C 5.69 5.69 5.69 5.70 -0.65 48 1 31 +1
30DEC26 41.00 C 0.00 0.00 0.00 5.34 -0.64 49 0 32 0
30DEC26 42.00 C 0.00 0.00 0.00 5.00 -0.61 49 0 24 0
30DEC26 43.00 C 0.00 0.00 0.00 4.69 -0.58 49 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.40 -0.53 49 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.07 -0.56 49 0 39 0
30DEC26 46.00 C 0.00 0.00 0.00 3.86 -0.44 50 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 3.62 -0.48 50 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 3.27 -0.59 49 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 3.11 -0.59 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.83 -0.62 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.34 -0.57 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.96 -0.46 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.61 -0.45 49 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 1.39 -0.32 49 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 1.10 -0.35 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 -0.27 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.76 -0.26 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 -0.17 49 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 -0.18 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.44 -0.14 49 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 15.11 -1.34 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.36 -1.34 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.00 -0.95 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.95 -1.30 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.29 -1.28 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.66 -1.23 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.06 -1.21 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.51 -1.15 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.96 -1.09 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.44 -1.07 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.94 -1.04 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.46 -0.99 47 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 8.02 -0.95 47 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 7.59 -0.93 48 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 7.16 -0.90 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.81 -0.66 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 6.43 -0.69 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.11 -0.64 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.78 -0.60 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.48 -0.60 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.19 -0.56 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.92 -0.54 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.72 -0.46 49 0 0 0
30MAR27 48.00 C 4.40 4.40 4.40 4.45 -0.46 49 1 16 +1
30MAR27 49.00 C 0.00 0.00 0.00 4.24 -0.41 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.91 -0.45 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.42 -0.43 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 3.03 -0.39 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.62 -0.26 50 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.27 -0.26 50 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.96 -0.23 50 0 20 0
TOTAL CALL 637 16,628 +120
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 122 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 272 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 158 0
28MAY26 33.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 300 0
28MAY26 34.00 P 0.10 0.10 0.10 0.11 +0.03 50 10 296 0
28MAY26 35.00 P 0.13 0.13 0.13 0.20 +0.06 50 1 306 -1
28MAY26 36.00 P 0.33 0.36 0.33 0.36 +0.10 50 14 224 +1
28MAY26 37.00 P 0.61 0.62 0.55 0.62 +0.19 51 4 250 -1
28MAY26 38.00 P 0.67 1.01 0.66 0.96 +0.28 52 17 154 +5
28MAY26 39.00 P 1.10 1.52 1.10 1.36 +0.34 51 20 164 -9
28MAY26 40.00 P 1.88 1.88 1.88 1.88 +0.43 50 15 247 +11
28MAY26 41.00 P 2.39 2.39 2.35 2.50 +0.51 51 31 153 +1
28MAY26 42.00 P 0.00 0.00 0.00 3.22 +0.68 51 0 108 0
28MAY26 43.00 P 3.91 3.91 3.91 4.01 +0.77 51 1 60 -1
28MAY26 44.00 P 0.00 0.00 0.00 4.86 +0.85 51 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 5.75 +0.91 50 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 6.69 +0.97 51 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 7.73 +1.09 60 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 8.71 +0.91 64 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 9.69 +0.93 67 0 15 0
28MAY26 50.00 P 0.00 0.00 0.00 10.69 +1.00 72 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 13.10 +1.08 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.60 +1.08 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.10 +1.08 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.60 +1.08 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.10 +1.08 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.60 +1.08 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 28.10 +1.08 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 30.60 +1.08 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 33.10 +1.08 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 35.60 +1.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 136 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 49 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 7 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 107 0
29JUN26 29.00 P 0.11 0.11 0.11 0.13 +0.02 50 30 43 +30
29JUN26 30.00 P 0.20 0.20 0.20 0.20 +0.04 50 2 279 +2
29JUN26 31.00 P 0.25 0.25 0.25 0.30 +0.06 50 1 210 0
29JUN26 32.00 P 0.00 0.00 0.00 0.44 +0.08 50 0 126 0
29JUN26 33.00 P 0.58 0.58 0.58 0.62 +0.12 50 5 99 0
29JUN26 34.00 P 0.00 0.00 0.00 0.85 +0.16 50 0 201 0
29JUN26 35.00 P 0.00 0.00 0.00 1.12 +0.20 49 0 203 0
29JUN26 36.00 P 1.39 1.39 1.39 1.47 +0.26 50 10 161 +10
29JUN26 37.00 P 0.00 0.00 0.00 1.88 +0.32 50 0 336 0
29JUN26 38.00 P 0.00 0.00 0.00 2.38 +0.41 51 0 96 0
29JUN26 39.00 P 2.72 2.72 2.72 2.85 +0.43 50 8 88 +8
29JUN26 40.00 P 3.65 3.65 3.36 3.43 +0.49 50 6 177 0
29JUN26 41.00 P 4.03 4.03 4.03 4.07 +0.55 50 15 93 0
29JUN26 42.00 P 0.00 0.00 0.00 4.75 +0.60 50 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 5.46 +0.65 50 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.23 +0.70 50 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 7.00 +0.72 49 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 7.97 +0.90 53 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.83 +0.83 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 9.75 +0.90 54 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 10.40 +0.77 45 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 11.56 +0.97 55 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 13.92 +0.97 56 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 16.39 +1.15 61 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 18.80 +0.97 62 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 21.24 +0.92 61 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 23.66 +0.97 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.15 +1.08 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.65 +0.86 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.14 +1.08 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.73 +0.96 84 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.13 +1.09 57 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.62 +1.08 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.12 +1.09 62 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.61 +1.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.11 +1.09 67 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.60 +0.87 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.10 +1.09 71 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.13 +0.02 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.19 +0.03 50 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.26 +0.03 50 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.37 +0.04 50 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.51 +0.07 50 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 0.68 +0.09 50 0 10 0
30JUL26 32.00 P 0.00 0.00 0.00 0.89 +0.12 50 0 50 0
30JUL26 33.00 P 1.09 1.10 1.09 1.14 +0.16 50 4 80 0
30JUL26 34.00 P 0.00 0.00 0.00 1.43 +0.18 50 0 175 0
30JUL26 35.00 P 0.00 0.00 0.00 1.82 +0.27 50 0 67 0
30JUL26 36.00 P 0.00 0.00 0.00 2.15 +0.27 49 0 101 0
30JUL26 37.00 P 0.00 0.00 0.00 2.62 +0.35 50 0 73 0
30JUL26 38.00 P 0.00 0.00 0.00 3.09 +0.38 50 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 3.60 +0.40 50 1 31 0
30JUL26 40.00 P 4.35 4.35 4.35 4.22 +0.44 50 5 25 -5
30JUL26 41.00 P 4.80 4.80 4.80 4.83 +0.48 50 16 24 0
30JUL26 42.00 P 5.33 5.33 5.29 5.49 +0.50 50 27 12 -3
30JUL26 43.00 P 0.00 0.00 0.00 6.29 +0.64 52 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 6.80 +0.46 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.78 +0.70 52 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.46 +0.63 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.30 +0.72 51 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.26 +0.84 54 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.06 +0.85 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.49 +0.06 50 0 9 0
28AUG26 29.00 P 0.00 0.00 0.00 0.65 +0.08 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.83 +0.10 50 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 1.04 +0.11 50 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.31 +0.16 50 0 3 0
28AUG26 33.00 P 0.00 0.00 0.00 1.59 +0.17 50 0 25 0
28AUG26 34.00 P 0.00 0.00 0.00 1.93 +0.21 50 0 10 0
28AUG26 35.00 P 2.21 2.21 2.21 2.32 +0.26 50 3 60 0
28AUG26 36.00 P 2.70 2.70 2.59 2.78 +0.35 51 20 45 +15
28AUG26 37.00 P 3.04 3.04 3.04 3.21 +0.37 50 15 30 +15
28AUG26 38.00 P 3.55 3.59 3.54 3.68 +0.38 50 45 75 +45
28AUG26 39.00 P 0.00 0.00 0.00 4.23 +0.42 50 0 76 0
28AUG26 40.00 P 0.00 0.00 0.00 4.83 +0.43 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.42 +0.43 50 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 6.12 +0.53 51 0 15 0
28AUG26 43.00 P 6.72 6.72 6.72 6.80 +0.56 51 15 0 -15
28AUG26 44.00 P 0.00 0.00 0.00 7.56 +0.63 52 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 8.26 +0.63 51 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.04 +0.67 52 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.89 +0.83 53 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.68 +0.86 53 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.50 +0.87 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 49 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.01 50 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.02 50 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 +0.02 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 +0.03 50 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 +0.04 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 +0.06 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.69 +0.07 49 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 0.88 +0.10 49 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 1.09 +0.11 49 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.35 +0.15 49 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.62 +0.15 49 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 1.95 +0.21 49 0 53 0
29SEP26 34.00 P 0.00 0.00 0.00 2.29 +0.21 49 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.69 +0.20 49 0 785 0
29SEP26 36.00 P 0.00 0.00 0.00 3.10 +0.27 48 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 3.57 +0.30 48 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 4.11 +0.35 49 0 56 0
29SEP26 39.00 P 0.00 0.00 0.00 4.67 +0.36 49 0 48 0
29SEP26 40.00 P 0.00 0.00 0.00 5.31 +0.45 50 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 5.93 +0.46 50 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 6.59 +0.50 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.29 +0.55 51 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 8.02 +0.60 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.76 +0.64 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.52 +0.78 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.20 +0.71 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.04 +0.79 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 11.86 +0.69 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.68 +0.70 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.80 +0.74 52 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.05 +0.71 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.31 +0.85 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.50 +0.62 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.00 +0.79 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.30 +0.70 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.74 +0.73 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.20 +1.04 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.73 +0.84 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.20 +0.85 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.68 +0.86 56 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.12 +0.82 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.61 +0.83 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.11 +0.84 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.60 +0.84 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.10 +0.85 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 +0.01 49 0 274 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.03 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 +0.02 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.74 +0.04 49 0 34 0
30DEC26 26.00 P 0.00 0.00 0.00 0.91 +0.03 49 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.13 +0.06 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.36 +0.10 49 0 70 0
30DEC26 29.00 P 0.00 0.00 0.00 1.63 +0.09 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.92 +0.15 49 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.31 +0.25 50 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.62 +0.21 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 2.98 +0.17 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.41 +0.20 49 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 3.88 +0.24 49 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 4.36 +0.26 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 4.88 +0.29 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.43 +0.32 50 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 +0.41 50 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 6.55 +0.26 50 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 7.29 +0.39 51 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 7.92 +0.39 51 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.61 +0.49 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.30 +0.50 51 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 9.97 +0.46 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.74 +0.52 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.51 +0.58 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.27 +0.58 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.93 +0.60 51 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.75 +0.69 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 15.76 +0.69 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 17.91 +0.62 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 19.76 +0.73 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.01 +0.44 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.29 +0.82 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.63 +0.88 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.99 +0.65 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.39 +0.72 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.81 +0.92 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.25 +0.90 49 0 0 0
30MAR27 25.00 P 1.06 1.06 1.06 1.20 +0.11 49 5 75 0
30MAR27 26.00 P 0.00 0.00 0.00 1.43 +0.11 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.68 +0.12 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.92 +0.09 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.21 +0.08 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.55 +0.12 48 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 2.91 +0.12 48 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.29 +0.12 48 0 2 0
30MAR27 33.00 P 3.61 3.61 3.61 3.81 +0.28 49 15 15 +15
30MAR27 34.00 P 0.00 0.00 0.00 4.23 +0.27 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.65 +0.21 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.24 +0.31 49 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 5.80 +0.36 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.35 +0.38 50 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.93 +0.40 50 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.53 +0.43 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.16 +0.46 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.80 +0.48 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.47 +0.51 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.17 +0.55 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.88 +0.49 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.60 +0.51 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.32 +0.81 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.08 +0.88 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.85 +0.90 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.62 +0.92 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.64 +1.05 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.31 +0.71 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.82 +1.17 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.99 +1.20 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.79 +0.83 49 0 0 0
TOTAL PUT 361 15,160 +123
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$ 8.59
28MAY26 5.75 C 0.00 0.00 0.00 2.93 +0.05 151 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.67 +0.04 134 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.42 +0.02 122 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.16 0.00 106 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.89 -0.01 86 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.65 -0.01 79 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.41 -0.01 72 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.18 -0.01 67 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.93 -0.01 56 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.73 -0.02 54 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.58 0.00 57 0 17 0
28MAY26 8.50 C 0.00 0.00 0.00 0.43 -0.01 56 0 123 0
28MAY26 8.75 C 0.27 0.27 0.27 0.31 -0.01 56 1 127 0
28MAY26 9.00 C 0.00 0.00 0.00 0.21 -0.02 54 0 296 0
28MAY26 9.25 C 0.15 0.15 0.13 0.14 -0.02 54 4 422 +2
28MAY26 9.50 C 0.00 0.00 0.00 0.10 0.00 56 0 300 0
28MAY26 9.75 C 0.00 0.00 0.00 0.07 0.00 57 0 372 0
28MAY26 10.00 C 0.04 0.04 0.04 0.04 -0.01 56 1 427 -1
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 59 0 321 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 103 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 110 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.95 +0.07 85 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.67 +0.03 70 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.45 +0.03 71 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.21 -0.01 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.98 -0.01 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.76 +0.04 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.55 +0.02 58 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.35 -0.01 56 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.13 -0.04 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.97 -0.01 52 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.85 0.00 54 0 8 0
29JUN26 8.50 C 0.63 0.63 0.63 0.71 0.00 53 1 3 +1
29JUN26 8.75 C 0.00 0.00 0.00 0.59 +0.01 53 0 75 0
29JUN26 9.00 C 0.45 0.48 0.45 0.49 +0.01 53 11 154 +1
29JUN26 9.25 C 0.38 0.38 0.34 0.40 0.00 53 4 257 +2
29JUN26 9.50 C 0.33 0.33 0.33 0.33 0.00 53 8 727 +8
29JUN26 9.75 C 0.00 0.00 0.00 0.26 -0.01 52 0 237 0
29JUN26 10.00 C 0.18 0.18 0.18 0.21 -0.01 52 2 769 -2
29JUN26 10.50 C 0.17 0.17 0.17 0.13 -0.01 52 3 608 +3
29JUN26 11.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 52 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 52 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 54 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 60 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 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 71 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.99 +0.05 71 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.75 +0.04 67 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.52 +0.05 63 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.29 +0.01 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.08 0.00 59 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.87 -0.02 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.68 -0.02 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.50 -0.01 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.33 -0.01 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.17 -0.01 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.02 +0.01 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.90 +0.01 53 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.78 0.00 52 0 90 0
30JUL26 9.00 C 0.00 0.00 0.00 0.68 +0.01 52 0 90 0
30JUL26 9.25 C 0.00 0.00 0.00 0.59 +0.01 52 0 34 0
30JUL26 9.50 C 0.00 0.00 0.00 0.50 0.00 52 0 95 0
30JUL26 9.75 C 0.00 0.00 0.00 0.43 -0.01 52 0 60 0
30JUL26 10.00 C 0.37 0.37 0.37 0.37 -0.01 52 3 158 +3
30JUL26 10.50 C 0.28 0.28 0.28 0.27 -0.01 52 1 75 0
30JUL26 11.00 C 0.00 0.00 0.00 0.19 -0.01 52 0 45 0
30JUL26 11.50 C 0.00 0.00 0.00 0.13 -0.01 51 0 13 0
30JUL26 12.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.07 0.00 52 0 104 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 0.00 53 0 75 0
28AUG26 6.25 C 0.00 0.00 0.00 2.57 0.00 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.38 +0.02 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.18 +0.01 58 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.99 +0.01 57 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.81 0.00 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.64 -0.01 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.48 -0.02 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.34 -0.01 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.20 +0.01 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.08 +0.01 54 0 15 0
28AUG26 8.75 C 0.89 0.89 0.89 0.95 +0.01 53 3 15 -3
28AUG26 9.00 C 0.00 0.00 0.00 0.85 +0.01 53 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.76 +0.01 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.68 +0.02 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.60 +0.01 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.53 0.00 53 0 15 0
28AUG26 10.50 C 0.00 0.00 0.00 0.41 -0.01 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.32 0.00 53 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.24 -0.01 53 0 33 0
28AUG26 12.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.09 +0.02 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 +0.01 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.66 +0.01 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.46 +0.01 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.27 +0.01 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.09 +0.01 56 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.91 0.00 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.75 -0.03 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.60 -0.02 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.46 -0.02 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 0.00 53 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.20 +0.02 53 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 1.09 0.00 53 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 +0.01 53 0 2,220 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 0.00 53 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.80 +0.02 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 0.00 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.65 0.00 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 0.00 52 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 -0.01 52 0 193 0
29SEP26 11.50 C 0.00 0.00 0.00 0.33 -0.02 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.01 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 -0.02 52 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 -0.01 52 0 50 0
29SEP26 13.50 C 0.16 0.16 0.16 0.13 -0.01 52 5 18 +5
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.01 52 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 0.00 53 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 50 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 55 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 65 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.25 0.00 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.06 +0.01 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.87 +0.01 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.69 +0.01 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 +0.01 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.35 0.00 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.20 +0.01 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.05 +0.01 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.91 +0.01 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.78 +0.01 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.65 +0.01 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.54 +0.02 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.43 +0.03 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.33 +0.03 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.23 +0.02 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.14 0.00 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.06 +0.03 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.98 +0.01 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 +0.01 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 +0.01 52 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 0.00 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 0.00 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.01 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 0.00 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 0.00 52 0 3 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.01 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 0.00 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 0.00 52 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 0.00 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 52 0 84 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.43 +0.01 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.25 +0.01 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.08 +0.01 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.91 +0.01 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.75 +0.01 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.60 +0.01 55 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.46 -0.02 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.32 +0.02 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.19 +0.03 54 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.07 -0.01 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.95 +0.03 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.84 +0.03 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.73 -0.01 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.64 +0.02 54 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 +0.01 53 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.45 +0.02 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.37 +0.03 53 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.29 +0.04 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.13 +0.01 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.00 +0.02 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 +0.01 53 0 0 0
30MAR27 12.00 C 0.80 0.80 0.80 0.80 +0.01 53 5 19 +5
30MAR27 12.50 C 0.00 0.00 0.00 0.71 0.00 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 -0.01 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 -0.01 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.01 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.01 53 0 2 0
TOTAL CALL 52 16,738 +24
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 84 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 90 0
28MAY26 7.25 P 0.05 0.05 0.04 0.03 0.00 59 105 446 0
28MAY26 7.50 P 0.06 0.06 0.06 0.05 0.00 57 7 513 0
28MAY26 7.75 P 0.11 0.11 0.11 0.09 0.00 57 15 778 0
28MAY26 8.00 P 0.16 0.16 0.16 0.14 -0.01 56 54 452 +54
28MAY26 8.25 P 0.28 0.28 0.24 0.21 -0.02 54 17 316 +15
28MAY26 8.50 P 0.00 0.00 0.00 0.31 -0.02 53 0 493 0
28MAY26 8.75 P 0.00 0.00 0.00 0.44 -0.01 53 0 335 0
28MAY26 9.00 P 0.00 0.00 0.00 0.62 -0.02 56 0 209 0
28MAY26 9.25 P 0.00 0.00 0.00 0.80 +0.02 55 0 92 0
28MAY26 9.50 P 1.08 1.08 1.08 1.00 0.00 55 1 57 -1
28MAY26 9.75 P 0.00 0.00 0.00 1.21 +0.03 54 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.44 +0.04 55 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.92 +0.01 57 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.41 +0.01 0 0 66 0
28MAY26 11.50 P 0.00 0.00 0.00 2.91 +0.01 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.41 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.91 +0.01 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.41 +0.01 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.41 +0.01 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.91 +0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.41 +0.01 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.41 +0.01 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.41 +0.01 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.91 +0.01 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 0.02 +0.01 56 0 26 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 55 0 47 0
29JUN26 6.50 P 0.07 0.07 0.07 0.04 0.00 52 30 94 +30
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 54 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 53 0 198 0
29JUN26 7.25 P 0.19 0.19 0.19 0.14 0.00 52 5 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 0.00 52 0 181 0
29JUN26 7.75 P 0.27 0.27 0.27 0.27 0.00 52 45 81 +6
29JUN26 8.00 P 0.38 0.38 0.38 0.35 -0.01 52 11 87 +11
29JUN26 8.25 P 0.00 0.00 0.00 0.46 -0.01 52 0 112 0
29JUN26 8.50 P 0.59 0.65 0.59 0.56 -0.02 50 14 184 +4
29JUN26 8.75 P 0.00 0.00 0.00 0.69 -0.02 50 0 338 0
29JUN26 9.00 P 0.00 0.00 0.00 0.84 -0.02 50 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 1.02 -0.03 52 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.20 +0.01 52 0 620 0
29JUN26 9.75 P 0.00 0.00 0.00 1.37 +0.03 50 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.57 +0.02 50 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.95 -0.07 42 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.43 0.00 44 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.94 -0.01 53 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.41 -0.02 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.91 0.00 0 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.41 -0.02 0 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.91 +0.01 0 0 15 0
29JUN26 14.00 P 5.47 5.47 5.37 5.41 +0.01 0 84 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.91 0.00 0 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.41 +0.01 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.41 +0.01 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.91 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.41 +0.01 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.91 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.41 0.00 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.41 +0.01 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.41 -0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.41 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.41 +0.01 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.41 +0.01 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.41 -0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.41 +0.01 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.01 51 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 0.07 -0.01 51 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 -0.01 51 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 -0.01 51 0 47 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.01 51 0 61 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 -0.01 52 0 75 0
30JUL26 7.50 P 0.00 0.00 0.00 0.33 -0.01 52 0 18 0
30JUL26 7.75 P 0.40 0.44 0.40 0.42 -0.01 52 18 194 +12
30JUL26 8.00 P 0.00 0.00 0.00 0.51 -0.01 51 0 255 0
30JUL26 8.25 P 0.64 0.64 0.64 0.61 -0.01 51 8 140 +8
30JUL26 8.50 P 0.00 0.00 0.00 0.73 -0.01 50 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 0.86 -0.03 50 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.99 -0.05 49 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.16 -0.04 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.31 -0.07 48 21 3 -21
30JUL26 9.75 P 0.00 0.00 0.00 1.53 -0.01 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.67 -0.03 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.07 -0.03 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.48 -0.04 43 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.00 0.00 51 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.46 +0.01 51 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.94 +0.01 52 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.14 0.00 53 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.24 0.00 54 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.30 0.00 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.37 -0.01 53 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.46 -0.01 53 0 32 0
28AUG26 7.75 P 0.00 0.00 0.00 0.55 -0.01 53 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.65 -0.01 52 0 45 0
28AUG26 8.25 P 0.00 0.00 0.00 0.76 -0.01 52 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 0.89 -0.01 52 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.02 -0.02 52 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.17 -0.01 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.33 -0.01 52 0 0 0
28AUG26 9.50 P 1.47 1.47 1.47 1.47 -0.04 51 36 12 +12
28AUG26 9.75 P 0.00 0.00 0.00 1.65 -0.03 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.84 +0.01 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.22 -0.03 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.59 -0.07 48 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.07 -0.01 51 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.46 -0.06 45 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.99 +0.02 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.45 +0.02 51 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 0.19 -0.01 52 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.01 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.01 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.01 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.02 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.01 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 0.00 52 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.74 -0.03 51 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 0.86 -0.02 51 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 -0.03 50 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.11 -0.04 50 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.28 -0.02 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 -0.03 51 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.59 -0.03 50 0 17 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 -0.01 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.92 -0.04 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 -0.04 50 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.67 -0.07 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 -0.05 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.52 -0.06 46 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.99 -0.03 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.50 +0.02 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.97 +0.02 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.42 0.00 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.91 0.00 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.41 +0.01 0 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.91 +0.01 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.41 -0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.91 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.41 0.00 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.91 0.00 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.41 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.91 +0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.41 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.41 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.41 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.41 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.41 +0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.01 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 0.00 52 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 0.00 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 0.00 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 0.00 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 0.00 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 0.00 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 -0.01 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 -0.02 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.03 50 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.02 50 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 -0.03 50 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 -0.04 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 -0.01 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.70 -0.02 50 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 -0.01 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.03 -0.02 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.21 -0.01 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.53 -0.05 49 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.94 -0.02 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.32 -0.15 49 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.76 0.00 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.17 -0.01 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.62 +0.01 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.04 -0.02 48 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.45 -0.06 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.97 0.00 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.44 -0.01 47 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.96 +0.03 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.44 +0.01 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.93 +0.01 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.91 0.00 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.41 0.00 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.91 0.00 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.41 +0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.91 +0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.41 0.00 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.41 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.41 -0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 -0.01 52 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 -0.01 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 -0.01 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.61 -0.02 53 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.71 0.00 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 +0.02 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 +0.02 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 +0.01 52 0 1 0
30MAR27 7.75 P 1.20 1.20 1.20 1.16 +0.06 53 1 16 -1
30MAR27 8.00 P 0.00 0.00 0.00 1.22 -0.01 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.35 -0.01 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 -0.01 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.63 -0.01 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 -0.01 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 0.00 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.07 -0.01 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.23 -0.02 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.43 +0.02 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.78 -0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.12 0.00 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.52 +0.03 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.90 +0.01 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.34 +0.04 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.72 -0.04 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.14 -0.05 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.61 -0.01 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.05 -0.02 48 0 0 0
TOTAL PUT 472 17,155 +129
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$ 7.64
28MAY26 5.00 C 0.00 0.00 0.00 2.65 -0.02 96 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.40 -0.03 86 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.15 -0.03 76 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.90 -0.03 66 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.65 -0.03 57 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.15 -0.03 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.65 -0.03 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.42 -0.04 24 0 134 0
28MAY26 7.50 C 0.00 0.00 0.00 0.22 -0.03 22 0 79 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 -0.02 22 0 24 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.86 -0.03 86 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.75 -0.03 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.66 -0.04 79 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.41 -0.04 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.16 -0.04 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.91 -0.04 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.66 -0.02 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.41 -0.03 42 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.15 -0.05 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.90 -0.03 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.65 -0.03 16 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.04 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 -0.03 20 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.13 -0.02 20 0 411 0
29JUN26 8.00 C 0.07 0.07 0.07 0.06 -0.01 20 21 423 +20
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 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 2.66 -0.04 66 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.41 -0.04 59 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.16 -0.04 53 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.91 -0.04 47 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.66 -0.02 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.41 -0.03 36 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.15 -0.05 24 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.90 -0.03 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.29 -0.02 19 0 135 0
30JUL26 7.75 C 0.19 0.19 0.19 0.18 -0.01 20 40 41 +26
30JUL26 8.00 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 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 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
28AUG26 5.25 C 0.00 0.00 0.00 2.43 -0.04 58 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.19 -0.03 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.94 -0.03 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.68 -0.04 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.44 0.00 38 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.18 -0.02 31 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.91 -0.02 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.50 -0.02 21 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 0.00 22 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 22 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.88 -0.04 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.78 -0.03 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.68 -0.04 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.43 -0.04 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 -0.03 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.94 -0.03 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.69 -0.03 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 -0.03 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 -0.03 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 -0.02 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 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 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.68 -0.04 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.43 -0.04 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.19 -0.03 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.94 -0.03 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 -0.03 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.44 -0.03 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.19 -0.04 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 -0.02 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.80 -0.02 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 0.00 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 0.00 19 0 18 0
30DEC26 8.75 C 0.12 0.12 0.12 0.12 -0.01 19 6 21 +6
30DEC26 9.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 20 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 0.03 +0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 +0.01 22 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 2.69 -0.03 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.44 -0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.19 -0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.94 -0.03 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.69 -0.03 22 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.44 -0.04 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.21 -0.03 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.06 -0.02 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.89 -0.02 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 -0.02 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 -0.01 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 0.00 19 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 -0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 0.00 19 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 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 67 2,218 +52
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 96 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.07 +0.01 22 0 459 0
28MAY26 7.75 P 0.16 0.16 0.16 0.19 +0.02 21 10 285 -10
28MAY26 8.00 P 0.00 0.00 0.00 0.39 +0.04 24 0 105 0
28MAY26 8.25 P 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.37 +0.04 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.62 +0.04 55 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.87 +0.04 62 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.12 +0.04 68 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.37 +0.04 73 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.87 +0.04 84 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.86 +0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.36 +0.03 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 33 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 20 0 117 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 +0.01 20 0 32 0
29JUN26 7.50 P 0.19 0.19 0.19 0.21 +0.01 19 1 22 -1
29JUN26 7.75 P 0.00 0.00 0.00 0.37 +0.03 19 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.56 +0.03 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.78 +0.02 18 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.02 +0.02 17 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.27 +0.05 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.51 +0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 +0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.50 +0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.51 +0.05 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 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 0.01 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 0.05 +0.01 21 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.09 +0.02 20 0 107 0
30JUL26 7.25 P 0.00 0.00 0.00 0.17 +0.03 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.27 +0.03 19 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.42 +0.03 20 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.60 +0.03 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.81 +0.03 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.03 +0.03 18 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.28 +0.03 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.52 +0.04 20 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.77 +0.04 23 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.02 +0.04 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.27 +0.04 28 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.52 +0.04 31 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 21 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 0.08 +0.01 21 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.13 +0.02 21 0 89 0
28AUG26 7.25 P 0.00 0.00 0.00 0.21 +0.02 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.65 +0.03 21 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.84 +0.03 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.06 +0.03 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.28 +0.03 19 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.52 +0.04 18 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.77 +0.04 20 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.02 +0.03 23 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.27 +0.03 25 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.52 +0.04 27 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 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 23 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.01 23 0 24 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 +0.01 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.01 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 +0.02 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 +0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.09 +0.02 22 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.03 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.59 +0.03 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 +0.03 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 +0.03 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.34 +0.03 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.59 +0.04 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 +0.05 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.61 +0.08 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.10 +0.07 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.56 +0.04 50 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 0.04 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 +0.02 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.02 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.02 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 +0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 +0.06 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 +0.03 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 +0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 +0.03 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 +0.03 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 +0.03 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.59 +0.04 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.09 +0.05 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.61 +0.08 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.10 +0.03 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.60 +0.04 46 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 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 +0.01 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.78 0.00 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.18 +0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.39 +0.03 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.61 +0.03 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.84 +0.03 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.09 +0.03 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.34 +0.03 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.59 +0.03 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.09 +0.05 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.61 +0.05 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.10 +0.03 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.60 +0.04 41 0 0 0
TOTAL PUT 11 3,292 -11
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$ 23.82
28MAY26 16.50 C 0.00 0.00 0.00 7.44 -0.02 117 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.84 -0.12 64 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.34 -0.15 58 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.92 -0.04 89 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.34 -0.12 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.94 -0.07 78 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.46 +0.01 74 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.87 -0.23 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.95 -0.12 51 0 3 0
28MAY26 22.00 C 0.00 0.00 0.00 2.11 -0.11 50 0 75 0
28MAY26 23.00 C 1.47 1.47 1.47 1.42 -0.05 51 1 412 +1
28MAY26 24.00 C 1.15 1.15 1.15 0.87 -0.05 50 11 481 -11
28MAY26 25.00 C 0.63 0.63 0.50 0.51 -0.03 51 35 356 +14
28MAY26 26.00 C 0.50 0.50 0.31 0.27 -0.04 51 24 473 +22
28MAY26 27.00 C 0.22 0.22 0.17 0.13 -0.03 51 49 662 +34
28MAY26 28.00 C 0.12 0.12 0.12 0.06 -0.02 51 15 880 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 7.44 -0.10 69 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.87 -0.17 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.36 -0.19 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.92 -0.14 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.43 -0.16 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.98 -0.05 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.53 -0.05 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.10 -0.03 49 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.21 -0.10 44 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 2.49 -0.10 44 0 10 0
29JUN26 23.00 C 1.87 1.87 1.87 1.90 -0.03 45 6 91 -6
29JUN26 24.00 C 1.70 1.70 1.70 1.39 -0.03 44 15 338 +15
29JUN26 25.00 C 1.13 1.13 1.00 1.00 -0.02 44 24 642 +1
29JUN26 26.00 C 0.81 0.81 0.70 0.70 -0.04 44 4 197 +4
29JUN26 27.00 C 0.54 0.54 0.54 0.49 -0.03 45 20 537 +20
29JUN26 28.00 C 0.00 0.00 0.00 0.33 -0.02 45 0 530 0
29JUN26 29.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 358 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 461 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 1,648 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 0.00 46 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 0.00 46 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 45 0 55 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 7.44 -0.12 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.96 -0.08 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.50 -0.13 50 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.05 -0.05 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.59 -0.10 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.16 -0.10 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.73 -0.11 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.35 -0.08 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.50 -0.18 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.87 -0.03 43 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.30 -0.01 43 0 15 0
30JUL26 24.00 C 2.11 2.11 1.87 1.80 -0.02 43 90 61 +28
30JUL26 25.00 C 0.00 0.00 0.00 1.40 -0.03 43 0 242 0
30JUL26 26.00 C 1.14 1.14 1.14 1.08 -0.02 43 15 187 -15
30JUL26 27.00 C 0.00 0.00 0.00 0.83 -0.03 43 0 237 0
30JUL26 28.00 C 0.00 0.00 0.00 0.61 -0.03 43 0 297 0
30JUL26 29.00 C 0.00 0.00 0.00 0.45 -0.02 43 0 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.33 -0.02 43 0 176 0
30JUL26 31.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.12 -0.01 43 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 18 0
28AUG26 17.00 C 0.00 0.00 0.00 7.13 -0.10 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.68 -0.10 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.25 -0.05 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.82 -0.09 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.41 -0.06 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.01 -0.11 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.63 -0.05 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.92 -0.05 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.23 -0.03 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.66 +0.01 44 0 60 0
28AUG26 24.00 C 2.34 2.34 2.34 2.18 -0.03 43 15 30 0
28AUG26 25.00 C 0.00 0.00 0.00 1.78 -0.02 44 0 45 0
28AUG26 26.00 C 0.00 0.00 0.00 1.44 -0.02 44 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 1.16 -0.03 44 0 63 0
28AUG26 28.00 C 0.99 0.99 0.99 0.93 -0.04 44 30 176 +30
28AUG26 29.00 C 0.81 0.81 0.81 0.73 -0.03 44 15 153 +15
28AUG26 30.00 C 0.00 0.00 0.00 0.56 -0.04 44 0 125 0
28AUG26 31.00 C 0.00 0.00 0.00 0.44 -0.03 44 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.73 +0.04 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.29 -0.08 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.85 -0.06 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.43 -0.08 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.01 -0.10 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.63 -0.09 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.24 -0.09 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.87 -0.10 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.19 -0.08 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.57 -0.07 44 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.95 -0.06 43 0 61 0
29SEP26 24.00 C 0.00 0.00 0.00 2.49 -0.02 43 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 2.06 -0.04 43 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.72 -0.06 43 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.44 -0.01 43 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.19 -0.02 43 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.98 -0.03 43 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.80 -0.02 43 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.64 -0.02 43 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.52 -0.02 43 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.42 -0.01 43 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.27 0.00 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 0.00 43 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 0.00 43 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 0.00 43 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 0.00 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 8.10 -0.08 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.70 -0.07 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.30 -0.10 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.92 -0.09 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.55 -0.08 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.18 -0.09 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.83 -0.09 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.51 -0.07 45 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.87 -0.04 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.30 -0.06 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.77 -0.06 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.23 -0.06 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.82 -0.04 42 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 2.46 -0.04 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.15 -0.06 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.88 -0.03 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.63 -0.05 43 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.42 -0.04 43 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.22 -0.03 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.06 -0.02 43 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.90 -0.03 42 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.02 43 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.67 -0.02 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 -0.01 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.49 -0.02 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.31 -0.01 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 8.47 -0.10 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.08 -0.10 46 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.70 -0.10 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.34 -0.10 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.98 -0.10 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.64 -0.09 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.32 -0.08 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.00 -0.09 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.41 -0.08 43 0 21 0
30MAR27 22.00 C 0.00 0.00 0.00 4.85 -0.07 43 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 4.36 -0.07 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.84 -0.05 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.43 -0.04 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.06 -0.04 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.77 +0.02 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.47 -0.04 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.20 -0.04 42 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 1.94 -0.04 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.74 -0.03 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.54 -0.03 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.36 -0.03 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.21 -0.03 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.06 -0.02 42 0 10 0
TOTAL CALL 369 15,598 +167
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 62 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 52 0 176 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 0.00 52 0 186 0
28MAY26 21.00 P 0.12 0.12 0.12 0.11 0.00 51 3 257 +3
28MAY26 22.00 P 0.24 0.28 0.24 0.27 0.00 50 8 499 +8
28MAY26 23.00 P 0.58 0.58 0.58 0.58 +0.02 51 6 257 -5
28MAY26 24.00 P 0.83 1.04 0.83 1.03 +0.01 50 72 633 -26
28MAY26 25.00 P 0.00 0.00 0.00 1.61 +0.02 47 0 204 0
28MAY26 26.00 P 0.00 0.00 0.00 2.42 +0.08 50 0 155 0
28MAY26 27.00 P 0.00 0.00 0.00 3.29 +0.10 51 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 4.26 +0.16 57 0 89 0
28MAY26 29.00 P 0.00 0.00 0.00 5.19 +0.11 50 0 40 0
28MAY26 30.00 P 0.00 0.00 0.00 6.21 +0.15 64 0 130 0
28MAY26 31.00 P 0.00 0.00 0.00 7.18 +0.05 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.18 +0.12 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.18 +0.05 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.19 +0.06 83 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.18 +0.04 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.19 +0.07 94 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.18 +0.05 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.18 +0.12 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.19 +0.13 110 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.19 +0.13 114 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 0.00 0.00 0.00 0.06 +0.01 45 0 54 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 44 0 46 0
29JUN26 19.00 P 0.14 0.16 0.14 0.12 0.00 44 7 49 +7
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.01 45 0 66 0
29JUN26 20.00 P 0.24 0.24 0.24 0.25 +0.01 45 2 179 +2
29JUN26 21.00 P 0.39 0.39 0.39 0.45 +0.02 45 30 118 +14
29JUN26 22.00 P 0.65 0.71 0.65 0.72 0.00 44 54 479 +20
29JUN26 23.00 P 0.00 0.00 0.00 1.13 +0.02 44 0 648 0
29JUN26 24.00 P 0.00 0.00 0.00 1.63 +0.02 44 0 1,182 0
29JUN26 25.00 P 2.08 2.08 2.08 2.23 0.00 44 15 427 0
29JUN26 26.00 P 0.00 0.00 0.00 2.93 +0.08 44 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 3.71 +0.09 44 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.56 +0.06 44 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.48 +0.10 46 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.38 +0.12 44 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.35 +0.14 46 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.31 +0.14 45 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.28 +0.14 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.28 +0.15 46 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 11.29 +0.15 52 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.28 +0.16 53 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.22 +0.09 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.28 +0.18 60 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.24 +0.15 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.29 +0.22 69 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.24 +0.16 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.24 +0.15 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.26 +0.17 65 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.27 +0.20 74 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.24 +0.16 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.21 +0.13 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.24 +0.16 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.24 +0.13 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.27 +0.19 87 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.26 +0.15 86 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 0.08 +0.01 44 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 31 0
30JUL26 18.50 P 0.00 0.00 0.00 0.21 +0.01 43 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.28 +0.02 43 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.36 +0.02 43 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.46 +0.02 43 0 47 0
30JUL26 21.00 P 0.00 0.00 0.00 0.72 +0.02 43 0 21 0
30JUL26 22.00 P 0.00 0.00 0.00 1.06 +0.03 43 0 207 0
30JUL26 23.00 P 0.00 0.00 0.00 1.46 +0.01 42 0 357 0
30JUL26 24.00 P 0.00 0.00 0.00 1.98 +0.02 43 0 251 0
30JUL26 25.00 P 0.00 0.00 0.00 2.58 +0.02 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 3.25 +0.08 43 0 11 0
30JUL26 27.00 P 0.00 0.00 0.00 3.99 +0.11 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.78 +0.08 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.63 +0.11 43 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.52 +0.08 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.44 +0.09 43 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.35 +0.13 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.31 +0.07 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.29 +0.10 40 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 0.22 +0.01 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.28 +0.01 44 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.36 +0.01 44 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.46 +0.02 44 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.56 +0.01 44 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 0.69 +0.01 44 0 124 0
28AUG26 21.00 P 0.00 0.00 0.00 1.00 +0.02 44 0 30 0
28AUG26 22.00 P 0.00 0.00 0.00 1.37 +0.02 44 0 73 0
28AUG26 23.00 P 0.00 0.00 0.00 1.80 +0.02 43 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 2.30 +0.01 43 0 7 0
28AUG26 25.00 P 0.00 0.00 0.00 2.90 +0.02 43 0 0 0
28AUG26 26.00 P 3.40 3.40 3.38 3.66 +0.15 45 30 36 +28
28AUG26 27.00 P 0.00 0.00 0.00 4.25 +0.06 43 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 5.03 +0.13 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.84 +0.08 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.67 +0.05 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.55 +0.05 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.43 +0.07 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.36 +0.07 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.32 -0.01 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 +0.01 43 0 3 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 +0.02 43 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 +0.02 43 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.51 +0.03 43 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.62 +0.03 43 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 +0.03 43 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.89 +0.03 43 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.22 +0.03 43 0 37 0
29SEP26 22.00 P 0.00 0.00 0.00 1.61 +0.03 43 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.05 +0.01 43 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 2.56 +0.04 43 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.18 +0.07 43 0 147 0
29SEP26 26.00 P 0.00 0.00 0.00 3.81 +0.04 43 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.43 +0.05 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.23 +0.07 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.02 +0.08 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.85 +0.09 42 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.71 +0.13 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.58 +0.09 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.46 +0.08 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.37 +0.04 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.31 -0.04 37 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.28 -0.02 36 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.25 -0.03 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.28 +0.02 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.24 -0.01 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.29 +0.05 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.24 +0.01 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.24 +0.02 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.26 +0.04 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.27 +0.06 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.24 +0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.21 -0.01 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 +0.01 42 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 +0.02 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 +0.02 42 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 +0.02 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 +0.02 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.05 +0.03 43 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.20 +0.03 43 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.37 +0.02 43 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.72 +0.01 42 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.14 0.00 42 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 2.63 +0.06 42 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 3.16 +0.07 42 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 3.75 +0.07 42 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.40 +0.06 42 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.06 +0.03 42 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.75 +0.08 42 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.50 +0.08 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.29 +0.09 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.09 +0.08 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.93 +0.09 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.79 +0.09 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.66 +0.10 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.55 +0.09 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.44 +0.09 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.37 +0.09 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.31 +0.05 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.29 -0.02 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.29 +0.01 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.24 -0.02 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.24 0.00 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.69 +0.02 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.80 +0.02 42 0 0 0
30MAR27 17.50 P 0.92 0.92 0.92 0.93 +0.03 42 3 6 +3
30MAR27 18.00 P 0.00 0.00 0.00 1.07 +0.03 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 +0.03 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.38 +0.03 42 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.54 +0.01 42 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.71 0.00 42 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.13 +0.04 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.56 +0.05 41 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.05 +0.03 41 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.56 +0.07 41 0 7 0
30MAR27 25.00 P 0.00 0.00 0.00 4.13 0.00 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.76 +0.02 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.48 +0.06 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.19 +0.07 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.86 +0.08 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.61 +0.07 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.39 +0.07 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.21 +0.13 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.02 +0.08 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.90 +0.10 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.81 +0.15 41 0 0 0
TOTAL PUT 230 11,466 +54
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$ 50.85
15MAY26 34.00 C 0.00 0.00 0.00 16.85 -0.75 0 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 15.85 -0.75 0 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 14.85 -0.76 0 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 13.85 -0.76 0 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 12.85 -0.76 0 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 11.85 -0.76 0 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 10.85 -0.76 0 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 9.85 -0.76 0 0 0 0
15MAY26 42.00 C 0.00 0.00 0.00 8.85 -0.76 0 0 117 0
15MAY26 43.00 C 0.00 0.00 0.00 7.85 -0.76 0 0 180 0
15MAY26 44.00 C 0.00 0.00 0.00 6.85 -0.76 0 0 71 0
15MAY26 45.00 C 0.00 0.00 0.00 5.85 -0.76 0 0 148 0
15MAY26 46.00 C 6.24 6.24 5.00 4.85 -0.76 0 42 232 -20
15MAY26 47.00 C 5.01 5.01 5.01 3.85 -0.79 0 1 152 0
15MAY26 48.00 C 0.00 0.00 0.00 2.91 -0.78 73 0 160 0
15MAY26 49.00 C 2.41 2.41 1.95 1.95 -0.94 61 310 187 -48
15MAY26 50.00 C 2.00 2.06 1.21 1.21 -0.75 66 76 798 -2
15MAY26 52.50 C 1.03 1.80 0.25 0.27 -0.39 78 703 2,750 -85
15MAY26 55.00 C 0.65 0.65 0.04 0.05 -0.19 90 368 2,023 -177
15MAY26 57.50 C 0.16 0.16 0.01 0.01 -0.09 101 108 2,791 0
15MAY26 60.00 C 0.15 0.16 0.05 0.01 -0.04 131 238 1,659 +203
15MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.02 158 0 1,090 0
15MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 184 0 140 0
15MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 209 0 191 0
15MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 233 0 255 0
15MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
22MAY26 42.00 C 0.00 0.00 0.00 9.03 -0.61 84 0 0 0
22MAY26 43.00 C 0.00 0.00 0.00 7.90 -0.76 54 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 6.94 -0.76 56 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 6.00 -0.75 56 0 0 0
22MAY26 46.00 C 0.00 0.00 0.00 5.09 -0.76 55 0 3 0
22MAY26 47.00 C 5.28 5.28 5.28 4.24 -0.81 55 1 21 +1
22MAY26 48.00 C 0.00 0.00 0.00 3.49 -0.67 57 0 0 0
22MAY26 49.00 C 3.49 3.50 2.82 2.76 -0.70 56 185 315 +125
22MAY26 50.00 C 2.82 2.82 2.17 2.15 -0.67 56 135 308 +76
22MAY26 52.50 C 2.70 2.70 1.09 1.09 -0.44 58 2,013 3,276 +1,372
22MAY26 55.00 C 1.25 1.25 0.55 0.55 -0.28 62 994 2,376 +472
22MAY26 57.50 C 0.53 0.53 0.28 0.28 -0.19 66 1,183 2,834 +794
22MAY26 60.00 C 0.41 0.41 0.18 0.15 -0.14 71 1,503 1,620 +1,021
22MAY26 62.50 C 0.19 0.19 0.16 0.08 -0.10 75 809 1,288 +779
22MAY26 65.00 C 0.09 0.10 0.08 0.05 -0.07 80 105 682 +105
22MAY26 67.50 C 0.06 0.06 0.05 0.03 -0.05 84 100 556 +76
22MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.04 88 0 90 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.04 90 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.03 97 0 70 0
28MAY26 21.00 C 30.09 30.09 30.08 30.15 -0.47 261 100 500 0
28MAY26 22.00 C 29.10 29.10 29.08 28.91 -0.71 182 100 250 0
28MAY26 23.00 C 0.00 0.00 0.00 27.91 -0.71 173 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 26.91 -0.72 164 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 25.91 -0.72 155 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 24.91 -0.72 146 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 23.91 -0.72 138 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 22.92 -0.71 135 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 21.97 -0.66 143 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 20.92 -0.71 120 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 20.23 -0.40 165 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 18.92 -0.71 106 0 276 0
28MAY26 33.00 C 0.00 0.00 0.00 17.92 -0.72 99 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 17.18 -0.46 134 0 1,110 0
28MAY26 35.00 C 0.00 0.00 0.00 15.93 -0.71 90 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 14.94 -0.67 86 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.02 -0.59 93 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.01 -0.66 85 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.12 -0.57 90 0 1 0
28MAY26 40.00 C 0.00 0.00 0.00 11.00 -0.72 71 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 10.17 -0.59 80 0 145 0
28MAY26 42.00 C 9.74 9.74 9.74 9.32 -0.42 82 6 1,641 0
28MAY26 43.00 C 0.00 0.00 0.00 8.23 -0.65 70 0 805 0
28MAY26 44.00 C 6.76 6.76 6.76 7.26 -0.65 64 5 1,360 -5
28MAY26 45.00 C 0.00 0.00 0.00 6.43 -0.70 64 0 2,154 0
28MAY26 46.00 C 7.23 7.23 6.99 5.69 -0.55 66 61 3,087 -1
28MAY26 47.00 C 6.30 6.30 5.10 4.94 -0.49 66 31 1,233 +23
28MAY26 48.00 C 6.50 6.50 4.40 4.25 -0.56 65 40 1,032 -36
28MAY26 49.00 C 4.45 4.45 3.85 3.66 -0.44 66 173 1,433 -8
28MAY26 50.00 C 5.10 5.10 3.01 3.08 -0.39 66 714 3,281 +127
28MAY26 52.50 C 3.00 3.00 1.97 1.97 -0.38 66 382 3,845 -150
28MAY26 55.00 C 2.40 2.40 1.25 1.26 -0.26 69 1,760 4,518 -114
28MAY26 57.50 C 1.70 1.70 0.81 0.81 -0.20 71 520 3,205 +232
28MAY26 60.00 C 1.13 1.23 0.54 0.53 -0.16 74 879 5,535 +169
28MAY26 62.50 C 0.65 0.65 0.38 0.34 -0.12 77 176 2,883 -74
28MAY26 65.00 C 0.38 0.38 0.29 0.22 -0.09 79 53 1,523 -38
28MAY26 67.50 C 0.28 0.28 0.20 0.15 -0.06 82 6 1,087 +5
28MAY26 70.00 C 0.27 0.27 0.13 0.10 -0.05 84 19 1,049 +18
28MAY26 72.50 C 0.00 0.00 0.00 0.07 -0.04 86 0 954 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 -0.03 89 0 216 0
28MAY26 77.50 C 0.09 0.09 0.09 0.04 -0.02 92 1 221 0
28MAY26 80.00 C 0.00 0.00 0.00 0.03 -0.02 95 0 361 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.02 96 0 335 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.02 94 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 99 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 82 0
29JUN26 21.00 C 0.00 0.00 0.00 30.15 -0.52 143 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 29.09 -0.61 129 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.97 -0.73 101 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.13 -0.50 120 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.07 -0.60 107 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.98 -0.73 86 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.99 -0.72 83 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.03 -0.67 85 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.03 -0.69 80 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.02 -0.70 74 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.23 -0.52 89 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.00 -0.77 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.06 -0.64 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.18 -0.57 71 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.11 -0.72 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.14 -0.71 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.24 -0.65 61 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.37 -0.58 63 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.29 -0.69 55 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.50 -0.56 58 0 316 0
29JUN26 41.00 C 0.00 0.00 0.00 10.60 -0.55 57 0 192 0
29JUN26 42.00 C 0.00 0.00 0.00 9.62 -0.78 52 0 286 0
29JUN26 43.00 C 8.57 8.57 8.57 8.70 -0.82 50 1 670 -1
29JUN26 44.00 C 0.00 0.00 0.00 8.01 -0.60 52 0 582 0
29JUN26 45.00 C 8.15 8.15 8.15 7.32 -0.63 53 1 1,418 -1
29JUN26 46.00 C 0.00 0.00 0.00 6.63 -0.56 53 1 5,859 +1
29JUN26 47.00 C 7.40 7.40 7.40 5.91 -0.64 52 3 819 -3
29JUN26 48.00 C 0.00 0.00 0.00 5.41 -0.45 54 0 1,046 0
29JUN26 49.00 C 5.65 5.65 5.65 4.75 -0.46 52 2 2,063 -2
29JUN26 50.00 C 6.25 6.25 4.20 4.28 -0.33 53 458 5,960 -32
29JUN26 52.50 C 4.53 4.75 3.22 3.24 -0.34 54 883 3,327 +104
29JUN26 55.00 C 3.55 3.55 2.40 2.45 -0.25 56 540 2,098 +296
29JUN26 57.50 C 3.13 3.13 1.89 1.88 -0.24 58 271 12,602 -24
29JUN26 60.00 C 2.20 2.20 1.44 1.41 -0.24 59 3,580 10,676 +3,310
29JUN26 62.50 C 1.50 1.50 1.12 1.06 -0.21 60 233 4,874 +92
29JUN26 65.00 C 1.45 1.45 0.89 0.80 -0.20 61 603 3,821 +149
29JUN26 67.50 C 1.00 1.00 0.70 0.61 -0.18 62 126 1,739 -9
29JUN26 70.00 C 0.99 0.99 0.58 0.47 -0.16 63 352 2,416 +72
29JUN26 72.50 C 0.54 0.54 0.45 0.36 -0.14 65 74 1,174 0
29JUN26 75.00 C 0.00 0.00 0.00 0.29 -0.12 66 0 12,020 0
29JUN26 77.50 C 0.00 0.00 0.00 0.23 -0.11 67 0 1,173 0
29JUN26 80.00 C 0.27 0.27 0.27 0.18 -0.11 68 3 1,479 0
29JUN26 82.50 C 0.00 0.00 0.00 0.15 -0.09 70 0 288 0
29JUN26 85.00 C 0.28 0.28 0.28 0.12 -0.09 71 20 1,577 +20
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.08 72 0 2,904 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 -0.07 74 0 3,112 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.07 74 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.06 76 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.06 77 0 101 0
29JUN26 100.00 C 0.10 0.10 0.10 0.04 -0.06 77 1 908 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.03 -0.06 77 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.06 76 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.06 73 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.05 75 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.04 77 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.03 79 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 337 0
30JUL26 21.00 C 0.00 0.00 0.00 30.15 -0.52 120 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 29.09 -0.61 109 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 28.04 -0.66 98 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 27.13 -0.50 101 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 26.07 -0.60 91 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 25.05 -0.66 84 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 23.99 -0.72 72 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 23.03 -0.67 73 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 22.03 -0.69 69 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 21.03 -0.69 65 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 20.23 -0.52 75 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 19.14 -0.63 66 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 18.14 -0.75 62 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 17.18 -0.74 60 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.22 -0.67 58 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.29 -0.65 57 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 14.28 -0.72 53 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 13.38 -0.71 53 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.50 -0.66 53 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.70 -0.61 53 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 10.87 -0.61 53 0 0 0
30JUL26 42.00 C 11.24 11.24 11.24 9.99 -0.53 51 5 206 0
30JUL26 43.00 C 0.00 0.00 0.00 9.28 -0.70 52 0 558 0
30JUL26 44.00 C 0.00 0.00 0.00 8.63 -0.62 53 0 546 0
30JUL26 45.00 C 8.33 8.33 8.32 7.71 -0.79 49 13 424 0
30JUL26 46.00 C 0.00 0.00 0.00 7.07 -0.74 50 0 700 0
30JUL26 47.00 C 0.00 0.00 0.00 6.56 -0.56 51 0 776 0
30JUL26 48.00 C 0.00 0.00 0.00 5.97 -0.46 51 0 5,440 0
30JUL26 49.00 C 6.50 6.50 5.48 5.45 -0.46 51 117 2,015 +30
30JUL26 50.00 C 5.50 5.50 4.97 4.98 -0.42 51 107 944 -7
30JUL26 52.50 C 4.49 4.49 4.00 3.97 -0.38 52 30 2,386 +18
30JUL26 55.00 C 3.71 3.71 3.24 3.18 -0.30 53 136 5,639 -16
30JUL26 57.50 C 3.25 3.25 2.67 2.56 -0.27 54 136 2,218 +76
30JUL26 60.00 C 2.68 2.68 2.16 2.05 -0.23 55 114 4,254 +86
30JUL26 62.50 C 2.03 2.03 1.80 1.64 -0.18 56 38 993 +38
30JUL26 65.00 C 1.85 1.85 1.38 1.30 -0.19 56 201 1,994 -50
30JUL26 67.50 C 1.32 1.32 1.32 1.06 -0.15 57 30 830 +30
30JUL26 70.00 C 1.10 1.10 0.99 0.86 -0.13 58 63 213 -30
30JUL26 72.50 C 0.00 0.00 0.00 0.70 -0.12 59 0 93 0
30JUL26 75.00 C 0.91 0.91 0.91 0.58 -0.10 60 10 224 -10
28AUG26 21.00 C 0.00 0.00 0.00 30.15 -0.52 105 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 29.12 -0.58 98 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 28.08 -0.62 90 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 27.13 -0.50 89 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 26.11 -0.57 83 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 25.09 -0.62 78 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 24.14 -0.57 76 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 23.07 -0.63 68 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 22.06 -0.66 64 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 21.10 -0.62 62 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 20.23 -0.72 65 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 19.24 -0.53 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 18.22 -0.77 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.30 -0.70 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 16.42 -0.62 57 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 15.49 -0.49 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 14.60 -0.63 55 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.69 -0.58 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 12.89 -0.42 53 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.10 -0.53 53 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.33 -0.51 53 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.53 -0.58 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.82 -0.59 51 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 9.16 -0.66 51 0 165 0
28AUG26 45.00 C 0.00 0.00 0.00 8.59 -0.04 52 0 239 0
28AUG26 46.00 C 0.00 0.00 0.00 7.80 -0.61 50 0 177 0
28AUG26 47.00 C 0.00 0.00 0.00 7.35 -0.37 51 0 195 0
28AUG26 48.00 C 0.00 0.00 0.00 6.72 -0.50 50 0 75 0
28AUG26 49.00 C 6.66 6.70 6.27 6.26 -0.49 51 133 315 +133
28AUG26 50.00 C 6.23 6.23 5.82 5.81 -0.41 51 85 484 +34
28AUG26 52.50 C 5.57 5.57 4.83 4.82 -0.37 52 318 680 +179
28AUG26 55.00 C 4.77 4.77 4.03 4.00 -0.32 52 189 767 -39
28AUG26 57.50 C 3.91 3.91 3.34 3.32 -0.28 53 92 336 +47
28AUG26 60.00 C 3.20 3.20 2.82 2.75 -0.28 54 40 431 -13
28AUG26 62.50 C 0.00 0.00 0.00 2.28 -0.28 54 0 180 0
28AUG26 65.00 C 2.27 2.27 1.99 1.90 -0.23 55 85 524 +30
28AUG26 67.50 C 1.98 1.98 1.97 1.56 -0.25 56 90 312 +30
28AUG26 70.00 C 1.67 1.67 1.67 1.31 -0.21 56 30 221 +30
28AUG26 72.50 C 1.34 1.43 1.34 1.08 -0.22 57 46 1,206 -14
28AUG26 75.00 C 1.04 1.09 1.04 0.92 -0.18 57 34 148 +33
29SEP26 21.00 C 0.00 0.00 0.00 30.15 -0.52 94 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 29.12 -0.58 87 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 28.08 -0.62 81 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 27.13 -0.68 79 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 26.11 -0.57 74 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 25.09 -0.62 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.16 -0.55 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.12 -0.58 63 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.18 -0.54 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.22 -0.60 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.28 -0.67 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.33 -0.44 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.34 -0.65 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.39 -0.61 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.53 -0.51 53 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 15.69 -0.65 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.88 -0.62 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.07 -0.58 53 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 13.25 -0.59 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.47 -0.51 51 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 11.75 -0.52 51 0 460 0
29SEP26 42.00 C 0.00 0.00 0.00 11.08 -0.58 51 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 10.30 -0.58 50 0 450 0
29SEP26 44.00 C 0.00 0.00 0.00 9.73 -0.53 51 0 766 0
29SEP26 45.00 C 10.00 10.00 10.00 9.12 -0.47 50 1 1,871 -1
29SEP26 46.00 C 0.00 0.00 0.00 8.46 -0.54 50 0 407 0
29SEP26 47.00 C 0.00 0.00 0.00 7.90 -0.43 50 0 7,108 0
29SEP26 48.00 C 0.00 0.00 0.00 7.42 -0.40 50 0 212 0
29SEP26 49.00 C 7.40 7.40 7.40 6.95 -0.42 50 13 320 0
29SEP26 50.00 C 6.58 6.58 6.48 6.48 -0.44 50 4 1,203 -4
29SEP26 52.50 C 5.97 5.97 5.79 5.49 -0.38 50 7 3,292 +5
29SEP26 55.00 C 5.18 5.18 4.67 4.67 -0.26 51 84 2,440 +39
29SEP26 57.50 C 4.18 4.34 4.18 3.96 -0.24 52 96 1,676 +68
29SEP26 60.00 C 3.59 3.67 3.51 3.38 -0.28 52 33 2,063 +33
29SEP26 62.50 C 2.95 2.95 2.95 2.89 -0.25 53 1 859 +1
29SEP26 65.00 C 2.52 2.52 2.52 2.48 -0.22 54 50 4,187 0
29SEP26 67.50 C 2.13 2.13 2.13 2.13 -0.19 54 1 1,734 0
29SEP26 70.00 C 2.29 2.29 2.29 1.82 -0.19 55 20 2,207 0
29SEP26 72.50 C 0.00 0.00 0.00 1.58 -0.16 55 0 687 0
29SEP26 75.00 C 0.00 0.00 0.00 1.36 -0.16 56 0 577 0
29SEP26 77.50 C 0.00 0.00 0.00 1.19 -0.12 57 0 661 0
29SEP26 80.00 C 0.00 0.00 0.00 1.04 -0.13 57 0 1,594 0
29SEP26 82.50 C 1.00 1.00 1.00 0.90 -0.13 58 22 901 -22
29SEP26 85.00 C 0.00 0.00 0.00 0.80 -0.11 58 0 362 0
29SEP26 87.50 C 0.00 0.00 0.00 0.71 -0.11 59 0 417 0
29SEP26 90.00 C 0.77 0.77 0.77 0.62 -0.12 60 520 1,478 +500
29SEP26 92.50 C 0.00 0.00 0.00 0.56 -0.09 60 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.51 -0.08 61 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.45 -0.09 61 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.40 -0.10 62 0 1,267 0
29SEP26 102.50 C 0.00 0.00 0.00 0.37 -0.08 63 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.34 -0.07 63 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.31 -0.08 64 0 96 0
29SEP26 110.00 C 0.39 0.39 0.39 0.28 -0.08 64 60 1,430 -60
29SEP26 112.50 C 0.00 0.00 0.00 0.26 -0.07 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.24 -0.07 66 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 -0.05 66 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.21 -0.06 67 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.20 -0.06 68 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.18 -0.07 68 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.17 -0.07 69 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.16 -0.06 69 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.15 -0.06 70 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.14 -0.06 70 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.13 -0.06 70 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.12 -0.06 71 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.11 -0.06 71 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.10 -0.06 71 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.09 -0.06 71 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.08 -0.06 71 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 30.15 -0.52 73 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 29.12 -0.58 68 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 28.08 -0.62 63 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 27.13 -0.68 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 26.11 -0.61 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 25.19 -0.60 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 24.37 -0.50 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.39 -0.56 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 22.52 -0.53 57 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.64 -0.51 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.77 -0.52 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.91 -0.60 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.03 -0.50 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.18 -0.67 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.39 -0.75 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.73 -0.54 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.00 -0.60 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.23 -0.60 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.52 -0.48 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.84 -0.55 51 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 13.23 -0.46 51 0 0 0
30DEC26 42.00 C 13.50 13.50 13.50 12.53 -0.39 50 25 106 -15
30DEC26 43.00 C 0.00 0.00 0.00 11.92 -0.49 50 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 11.33 -0.42 50 0 219 0
30DEC26 45.00 C 11.60 11.60 11.03 10.76 -0.20 50 2 733 0
30DEC26 46.00 C 0.00 0.00 0.00 10.23 -0.35 50 0 166 0
30DEC26 47.00 C 0.00 0.00 0.00 9.92 -0.17 51 0 600 0
30DEC26 48.00 C 0.00 0.00 0.00 9.25 -0.31 50 0 1,493 0
30DEC26 49.00 C 0.00 0.00 0.00 8.76 -0.35 49 0 600 0
30DEC26 50.00 C 8.48 8.48 8.48 8.28 -0.65 49 30 1,974 -1
30DEC26 52.50 C 7.94 7.94 7.94 7.29 -0.34 49 1 847 0
30DEC26 55.00 C 6.61 6.61 6.54 6.46 -0.30 50 32 1,204 0
30DEC26 57.50 C 5.75 5.75 5.75 5.71 -0.27 50 27 2,523 0
30DEC26 60.00 C 5.40 5.47 5.23 5.02 -0.28 50 16 7,097 +3
30DEC26 62.50 C 5.13 5.13 5.13 4.45 -0.31 51 1 499 0
30DEC26 65.00 C 0.00 0.00 0.00 3.92 -0.25 51 0 723 0
30DEC26 67.50 C 0.00 0.00 0.00 3.47 -0.32 51 0 470 0
30DEC26 70.00 C 0.00 0.00 0.00 3.05 -0.28 52 0 373 0
30DEC26 72.50 C 0.00 0.00 0.00 2.72 -0.30 52 0 841 0
30DEC26 75.00 C 0.00 0.00 0.00 2.40 -0.27 52 0 1,973 0
30DEC26 77.50 C 0.00 0.00 0.00 2.14 -0.27 52 0 439 0
30DEC26 80.00 C 0.00 0.00 0.00 1.86 -0.30 52 0 298 0
30DEC26 82.50 C 0.00 0.00 0.00 1.69 -0.27 53 0 103 0
30DEC26 85.00 C 0.00 0.00 0.00 1.52 -0.25 53 0 1,999 0
30DEC26 87.50 C 0.00 0.00 0.00 1.37 -0.24 53 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 1.22 -0.29 54 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 1.09 -0.31 54 0 156 0
30DEC26 95.00 C 1.32 1.32 1.30 1.00 -0.27 54 52 134 +17
30DEC26 97.50 C 0.00 0.00 0.00 0.87 -0.30 54 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.80 -0.26 55 5 345 0
30DEC26 102.50 C 0.00 0.00 0.00 0.73 -0.25 55 500 527 +500
30DEC26 105.00 C 0.00 0.00 0.00 0.67 -0.24 55 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.62 -0.24 56 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.56 -0.25 56 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.50 -0.26 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.47 -0.25 56 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.43 -0.24 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.40 -0.23 57 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.37 -0.22 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.33 -0.23 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.31 -0.23 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.29 -0.22 58 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.28 -0.21 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.26 -0.21 59 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.24 -0.20 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.22 -0.20 59 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.20 -0.20 59 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.19 -0.19 60 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.18 -0.19 60 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.17 -0.19 60 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 30.21 -0.60 63 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 29.29 -0.60 62 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 28.38 -0.59 61 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.48 -0.47 60 0 0 0
30MAR27 25.00 C 28.00 28.00 28.00 26.59 -0.53 59 1 1 +1
30MAR27 26.00 C 0.00 0.00 0.00 25.71 -0.57 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 24.84 -0.49 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.99 -0.56 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.11 -0.51 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 22.32 -0.53 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 21.48 -0.65 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.68 -0.50 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.91 -0.47 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.15 -0.61 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.45 -0.49 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.70 -0.50 51 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 17.11 -0.55 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.32 -0.58 51 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 15.66 -0.67 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.02 -0.60 50 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 14.46 -0.59 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.80 -0.59 50 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 13.23 -0.54 50 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 12.73 -0.43 50 0 286 0
30MAR27 45.00 C 0.00 0.00 0.00 12.13 -0.48 49 0 1,466 0
30MAR27 46.00 C 0.00 0.00 0.00 11.69 -0.36 50 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 11.14 -0.39 49 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 10.67 -0.38 49 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 10.24 -0.37 49 0 1 0
30MAR27 50.00 C 10.34 10.50 10.34 9.81 -0.37 49 3 174 -3
30MAR27 52.50 C 0.00 0.00 0.00 8.82 -0.38 49 0 16 0
30MAR27 55.00 C 0.00 0.00 0.00 7.94 -0.38 50 0 2,887 0
30MAR27 57.50 C 0.00 0.00 0.00 7.16 -0.38 50 0 2,050 0
30MAR27 60.00 C 0.00 0.00 0.00 6.46 -0.36 50 0 216 0
30MAR27 62.50 C 0.00 0.00 0.00 5.84 -0.34 50 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 5.29 -0.31 50 0 110 0
30MAR27 67.50 C 0.00 0.00 0.00 4.79 -0.30 51 0 23 0
30MAR27 70.00 C 4.87 4.87 4.53 4.36 -0.17 51 26 63 +8
30MAR27 72.50 C 0.00 0.00 0.00 3.98 -0.22 51 0 55 0
30MAR27 75.00 C 0.00 0.00 0.00 3.64 -0.18 52 0 23 0
30MAR27 77.50 C 0.00 0.00 0.00 3.32 -0.18 52 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 3.10 -0.13 52 0 63 0
30MAR27 82.50 C 0.00 0.00 0.00 2.84 -0.11 53 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 2.66 -0.06 53 0 40 0
TOTAL CALL 24,827 300,590 +10,495
15MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 241 0 150 0
15MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 204 0 112 0
15MAY26 40.00 P 0.02 0.02 0.02 0.01 0.00 187 50 245 0
15MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 170 0 238 0
15MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 153 0 66 0
15MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 135 0 192 0
15MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 250 0
15MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 665 0
15MAY26 46.00 P 0.03 0.03 0.03 0.01 0.00 86 1 341 0
15MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 504 0
15MAY26 48.00 P 0.05 0.08 0.03 0.03 -0.06 64 1,184 1,260 +1,030
15MAY26 49.00 P 0.09 0.21 0.09 0.13 -0.07 66 331 715 +152
15MAY26 50.00 P 0.14 0.52 0.14 0.38 -0.05 69 285 4,789 +21
15MAY26 52.50 P 0.60 2.08 0.60 1.87 +0.27 72 680 642 +35
15MAY26 55.00 P 1.67 4.12 1.67 4.20 +0.53 91 11 503 +3
15MAY26 57.50 P 0.00 0.00 0.00 6.66 +0.69 104 0 18 0
15MAY26 60.00 P 0.00 0.00 0.00 9.16 +0.72 134 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 11.66 +0.68 163 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 14.17 +0.70 204 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 16.67 +0.70 231 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 19.17 +0.70 257 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 21.66 +0.69 262 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 24.16 +0.69 285 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 0.07 0.07 0.07 0.03 -0.01 56 1 201 +1
22MAY26 44.00 P 0.00 0.00 0.00 0.07 0.00 57 0 120 0
22MAY26 45.00 P 0.13 0.13 0.13 0.13 0.00 56 25 70 +25
22MAY26 46.00 P 0.17 0.26 0.17 0.22 0.00 56 44 196 +30
22MAY26 47.00 P 0.26 0.39 0.26 0.37 +0.03 56 192 394 +116
22MAY26 48.00 P 0.45 0.68 0.45 0.57 +0.04 55 338 730 +307
22MAY26 49.00 P 0.66 0.87 0.66 0.86 +0.07 55 103 478 -13
22MAY26 50.00 P 0.71 1.41 0.71 1.26 +0.12 55 1,930 1,825 +932
22MAY26 52.50 P 2.35 2.61 2.35 2.67 +0.30 57 66 792 -36
22MAY26 55.00 P 0.00 0.00 0.00 4.68 +0.56 62 0 271 0
22MAY26 57.50 P 0.00 0.00 0.00 7.12 +0.80 79 0 203 0
22MAY26 60.00 P 0.00 0.00 0.00 9.16 +0.41 52 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 11.70 +0.51 73 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 14.17 +0.57 77 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 16.67 +0.62 87 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 19.17 +0.70 96 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 21.66 +0.69 100 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 24.16 +0.69 109 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 193 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,047 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,073 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 921 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 +0.02 65 0 969 0
28MAY26 40.00 P 0.09 0.09 0.09 0.06 +0.03 64 2 604 0
28MAY26 41.00 P 0.00 0.00 0.00 0.10 +0.04 64 0 777 0
28MAY26 42.00 P 0.14 0.20 0.14 0.17 +0.07 65 81 1,019 -75
28MAY26 43.00 P 0.24 0.27 0.24 0.26 +0.09 65 80 904 +29
28MAY26 44.00 P 0.24 0.41 0.24 0.37 +0.10 64 296 1,093 +148
28MAY26 45.00 P 0.26 0.58 0.26 0.51 +0.10 63 49 3,194 +31
28MAY26 46.00 P 0.50 0.75 0.50 0.72 +0.12 64 15 3,290 -2
28MAY26 47.00 P 0.63 0.96 0.63 0.97 +0.13 63 64 1,077 +36
28MAY26 48.00 P 0.93 1.25 0.93 1.28 +0.16 63 154 1,914 +41
28MAY26 49.00 P 1.00 1.65 1.00 1.66 +0.19 63 566 2,760 +25
28MAY26 50.00 P 1.60 2.16 1.60 2.11 +0.25 64 264 3,231 +16
28MAY26 52.50 P 2.79 3.49 2.79 3.52 +0.32 65 89 3,275 -4
28MAY26 55.00 P 5.00 5.07 5.00 5.36 +0.42 69 31 1,850 -30
28MAY26 57.50 P 0.00 0.00 0.00 7.39 +0.59 70 0 1,221 0
28MAY26 60.00 P 0.00 0.00 0.00 9.51 +0.46 69 0 667 0
28MAY26 62.50 P 0.00 0.00 0.00 12.29 +0.97 93 0 647 0
28MAY26 65.00 P 0.00 0.00 0.00 14.32 +0.64 78 0 495 0
28MAY26 67.50 P 0.00 0.00 0.00 16.75 +0.68 81 0 277 0
28MAY26 70.00 P 0.00 0.00 0.00 19.21 +0.71 83 0 60 0
28MAY26 72.50 P 0.00 0.00 0.00 21.68 +0.71 85 0 75 0
28MAY26 75.00 P 0.00 0.00 0.00 24.17 +0.69 89 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 26.66 +0.67 91 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 29.15 +0.67 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.65 +0.67 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.15 +0.65 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.65 +0.67 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 39.15 +0.67 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 41.65 +0.67 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 44.15 +0.67 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 46.65 +0.67 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 49.15 +0.67 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 51.65 +0.66 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 54.15 +0.66 0 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 81 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 29.00 P 0.00 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 55 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 88 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 406 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 +0.03 50 8 740 -8
29JUN26 37.00 P 0.00 0.00 0.00 0.13 +0.04 50 0 623 0
29JUN26 38.00 P 0.00 0.00 0.00 0.19 +0.05 50 0 2,303 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 +0.07 50 0 776 0
29JUN26 40.00 P 0.00 0.00 0.00 0.39 +0.09 50 0 640 0
29JUN26 41.00 P 0.51 0.60 0.51 0.54 +0.11 51 146 1,984 +95
29JUN26 42.00 P 0.61 0.73 0.58 0.72 +0.13 51 116 1,266 +15
29JUN26 43.00 P 0.58 1.00 0.58 0.94 +0.15 52 77 1,514 +63
29JUN26 44.00 P 0.94 1.25 0.94 1.20 +0.19 52 376 1,611 +144
29JUN26 45.00 P 1.30 1.47 1.30 1.47 +0.16 52 91 2,321 +89
29JUN26 46.00 P 1.10 1.76 1.10 1.80 +0.19 52 30 2,530 +20
29JUN26 47.00 P 2.14 2.18 2.10 2.18 +0.20 52 75 1,929 +75
29JUN26 48.00 P 1.92 2.68 1.92 2.61 +0.24 52 322 1,719 +275
29JUN26 49.00 P 2.55 3.14 2.55 3.08 +0.30 52 390 2,308 +123
29JUN26 50.00 P 3.14 3.66 3.10 3.61 +0.31 53 637 4,458 +95
29JUN26 52.50 P 4.17 5.16 4.17 5.11 +0.38 54 236 2,294 +135
29JUN26 55.00 P 5.90 6.43 5.90 6.84 +0.46 55 35 3,326 +5
29JUN26 57.50 P 0.00 0.00 0.00 8.83 +0.40 57 0 2,740 0
29JUN26 60.00 P 0.00 0.00 0.00 10.85 +0.51 57 0 2,456 0
29JUN26 62.50 P 0.00 0.00 0.00 13.06 +0.56 59 0 3,274 0
29JUN26 65.00 P 0.00 0.00 0.00 15.38 +0.66 62 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 17.67 +0.65 62 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 20.01 +0.57 62 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 22.17 +0.50 49 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 24.60 +0.18 40 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 26.93 +0.33 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 29.44 +0.38 0 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 31.92 +0.40 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 34.56 +0.59 41 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 37.15 +0.75 72 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 39.50 +0.63 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.96 +0.61 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 44.46 +0.63 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 47.04 +0.71 70 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 49.49 +0.70 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 51.94 +0.67 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 54.48 +0.72 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 56.96 +0.65 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 59.41 +0.69 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 61.85 +0.65 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 64.42 +0.90 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 66.95 +0.79 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 69.47 +0.93 90 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 71.88 +0.63 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 74.30 +0.69 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 76.83 +0.88 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 79.33 +0.54 0 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 66 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 0.00 46 0 268 0
30JUL26 31.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.05 0.00 46 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 124 0
30JUL26 35.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 670 0
30JUL26 36.00 P 0.00 0.00 0.00 0.25 +0.03 47 0 1,030 0
30JUL26 37.00 P 0.00 0.00 0.00 0.34 +0.03 47 0 377 0
30JUL26 38.00 P 0.00 0.00 0.00 0.46 +0.04 48 0 311 0
30JUL26 39.00 P 0.72 0.72 0.72 0.61 +0.07 48 36 231 0
30JUL26 40.00 P 0.77 0.84 0.77 0.78 +0.07 48 41 633 +11
30JUL26 41.00 P 0.88 0.88 0.88 1.00 +0.10 49 40 352 +40
30JUL26 42.00 P 1.04 1.13 1.04 1.24 +0.11 49 112 802 0
30JUL26 43.00 P 1.34 1.43 1.34 1.52 +0.15 49 78 781 +24
30JUL26 44.00 P 0.00 0.00 0.00 1.81 +0.17 49 0 1,296 0
30JUL26 45.00 P 1.85 2.12 1.85 2.14 +0.20 49 38 1,074 +2
30JUL26 46.00 P 2.08 2.08 2.08 2.52 +0.23 49 30 852 -30
30JUL26 47.00 P 2.89 2.89 2.88 2.93 +0.26 49 20 298 +20
30JUL26 48.00 P 3.30 3.30 3.30 3.38 +0.28 50 1 229 +1
30JUL26 49.00 P 3.57 3.85 3.57 3.87 +0.30 50 5 517 0
30JUL26 50.00 P 0.00 0.00 0.00 4.41 +0.32 50 0 225 0
30JUL26 52.50 P 5.22 5.86 5.22 5.89 +0.37 51 67 338 +2
30JUL26 55.00 P 7.21 7.47 7.08 7.65 +0.47 52 229 426 +229
30JUL26 57.50 P 0.00 0.00 0.00 9.51 +0.45 53 0 483 0
30JUL26 60.00 P 0.00 0.00 0.00 11.50 +0.60 53 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 13.60 +0.65 54 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 15.79 +0.53 55 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 18.02 +0.68 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.34 +0.45 57 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.71 +0.72 58 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.03 +0.61 57 0 0 0
28AUG26 21.00 P 0.04 0.04 0.04 0.01 0.00 59 18 18 +18
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.12 +0.03 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.17 +0.04 48 0 55 0
28AUG26 33.00 P 0.00 0.00 0.00 0.23 +0.05 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.32 +0.07 49 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.41 +0.07 49 0 33 0
28AUG26 36.00 P 0.67 0.67 0.67 0.54 +0.09 49 10 107 +10
28AUG26 37.00 P 0.00 0.00 0.00 0.69 +0.12 49 0 230 0
28AUG26 38.00 P 0.88 0.88 0.88 0.86 +0.12 49 38 333 +28
28AUG26 39.00 P 1.07 1.07 1.07 1.06 +0.15 49 40 168 +38
28AUG26 40.00 P 1.12 1.12 1.12 1.29 +0.16 50 40 152 +40
28AUG26 41.00 P 1.37 1.37 1.37 1.55 +0.18 50 40 172 +40
28AUG26 42.00 P 1.66 1.66 1.65 1.82 +0.17 50 56 101 +18
28AUG26 43.00 P 0.00 0.00 0.00 2.12 +0.19 50 0 176 0
28AUG26 44.00 P 2.27 2.27 2.27 2.43 +0.20 49 13 173 -12
28AUG26 45.00 P 2.69 2.69 2.69 2.81 +0.22 50 12 185 0
28AUG26 46.00 P 0.00 0.00 0.00 3.21 +0.25 49 0 68 0
28AUG26 47.00 P 3.37 3.37 3.37 3.65 +0.29 50 18 137 +6
28AUG26 48.00 P 3.82 4.14 3.82 4.11 +0.28 50 51 193 +21
28AUG26 49.00 P 4.30 4.30 4.30 4.62 +0.32 50 26 281 0
28AUG26 50.00 P 5.00 5.12 5.00 5.16 +0.33 50 3 103 0
28AUG26 52.50 P 6.27 6.27 6.27 6.65 +0.36 50 4 299 0
28AUG26 55.00 P 7.93 8.41 7.91 8.31 +0.39 51 75 412 +25
28AUG26 57.50 P 0.00 0.00 0.00 10.19 +0.53 52 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 12.12 +0.47 53 0 79 0
28AUG26 62.50 P 0.00 0.00 0.00 14.12 +0.56 53 0 35 0
28AUG26 65.00 P 15.29 15.29 15.29 16.27 +0.43 54 60 1,341 +30
28AUG26 67.50 P 0.00 0.00 0.00 18.47 +0.62 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.69 +0.58 55 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.96 +0.63 55 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.29 +0.72 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 48 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 48 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 47 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.31 +0.01 48 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 0.39 +0.01 48 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.64 +0.03 48 0 70 0
29SEP26 36.00 P 0.00 0.00 0.00 0.81 +0.05 48 0 472 0
29SEP26 37.00 P 0.00 0.00 0.00 0.98 +0.05 48 0 247 0
29SEP26 38.00 P 0.00 0.00 0.00 1.20 +0.08 49 0 621 0
29SEP26 39.00 P 0.00 0.00 0.00 1.43 +0.08 49 0 896 0
29SEP26 40.00 P 0.00 0.00 0.00 1.70 +0.12 49 0 422 0
29SEP26 41.00 P 1.74 1.82 1.74 2.00 +0.15 49 36 965 -4
29SEP26 42.00 P 2.10 2.24 2.10 2.31 +0.18 49 26 1,112 +4
29SEP26 43.00 P 2.56 2.56 2.56 2.63 +0.20 49 10 1,788 +10
29SEP26 44.00 P 0.00 0.00 0.00 2.99 +0.21 49 0 1,853 0
29SEP26 45.00 P 0.00 0.00 0.00 3.38 +0.24 49 0 7,786 0
29SEP26 46.00 P 3.30 3.30 3.30 3.80 +0.26 49 1 1,000 -1
29SEP26 47.00 P 0.00 0.00 0.00 4.26 +0.31 49 0 7,306 0
29SEP26 48.00 P 4.58 4.76 4.58 4.73 +0.25 49 100 705 +98
29SEP26 49.00 P 0.00 0.00 0.00 5.25 +0.33 49 0 1,054 0
29SEP26 50.00 P 5.75 5.78 5.75 5.78 +0.33 49 60 6,062 0
29SEP26 52.50 P 0.00 0.00 0.00 7.28 +0.46 50 0 4,487 0
29SEP26 55.00 P 7.60 7.60 7.60 8.93 +0.43 50 1 3,292 0
29SEP26 57.50 P 10.57 10.57 10.57 10.69 +0.52 51 40 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 12.65 +0.50 52 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 14.66 +0.50 52 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 16.68 +0.54 52 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 18.85 +0.67 53 0 4,323 0
29SEP26 70.00 P 21.00 21.00 21.00 21.11 +0.67 54 4 2,805 +4
29SEP26 72.50 P 0.00 0.00 0.00 23.29 +0.54 54 0 835 0
29SEP26 75.00 P 24.63 24.63 24.63 26.12 +1.13 61 90 2,620 +30
29SEP26 77.50 P 0.00 0.00 0.00 27.88 +0.67 54 0 591 0
29SEP26 80.00 P 30.00 30.00 30.00 30.56 +1.06 60 1 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 32.40 +0.56 50 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 34.96 +0.41 54 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 37.36 +0.48 54 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 39.76 +0.48 53 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 42.21 +0.48 54 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 44.61 +0.47 51 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 47.05 +0.46 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 49.53 +0.49 48 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 52.05 +0.56 53 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 54.48 +0.52 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 56.96 +0.54 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.41 +0.44 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 61.85 +0.48 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.42 +0.57 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.95 +0.59 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.47 +0.70 59 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.88 +0.63 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.38 +0.68 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.83 +0.65 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 79.33 +0.54 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 81.74 +0.59 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 84.24 +0.60 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 86.68 +0.55 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 89.24 +0.62 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 91.69 +0.48 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 94.18 +0.58 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 96.71 +0.64 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 99.18 +0.58 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 35 0
30DEC26 22.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 -0.02 50 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.52 -0.02 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.64 -0.02 49 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 0.77 -0.02 50 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 0.94 0.00 50 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 1.11 +0.01 50 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.30 +0.04 50 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 1.53 +0.09 50 0 106 0
30DEC26 36.00 P 0.00 0.00 0.00 1.76 +0.12 50 0 364 0
30DEC26 37.00 P 0.00 0.00 0.00 1.98 +0.12 49 0 148 0
30DEC26 38.00 P 0.00 0.00 0.00 2.25 +0.12 49 0 67 0
30DEC26 39.00 P 0.00 0.00 0.00 2.53 +0.13 49 0 258 0
30DEC26 40.00 P 2.60 2.83 2.60 2.83 +0.15 49 4 2,313 +3
30DEC26 41.00 P 0.00 0.00 0.00 3.15 +0.14 48 0 1,610 0
30DEC26 42.00 P 0.00 0.00 0.00 3.50 +0.15 48 0 404 0
30DEC26 43.00 P 0.00 0.00 0.00 3.87 +0.17 48 0 512 0
30DEC26 44.00 P 0.00 0.00 0.00 4.27 +0.19 48 0 473 0
30DEC26 45.00 P 4.46 4.66 4.46 4.70 +0.21 48 60 1,081 +7
30DEC26 46.00 P 4.95 5.05 4.95 5.16 +0.25 48 31 374 0
30DEC26 47.00 P 5.38 5.38 5.38 5.64 +0.29 48 30 475 +30
30DEC26 48.00 P 0.00 0.00 0.00 6.14 +0.31 48 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 6.68 +0.32 48 0 205 0
30DEC26 50.00 P 7.16 7.16 7.13 7.14 +0.26 48 31 4,336 -30
30DEC26 52.50 P 8.40 8.40 8.40 8.72 +0.37 48 1 516 +1
30DEC26 55.00 P 0.00 0.00 0.00 10.34 +0.40 49 0 2,318 0
30DEC26 57.50 P 11.72 11.72 11.72 12.07 +0.42 49 1 597 0
30DEC26 60.00 P 0.00 0.00 0.00 13.52 +0.12 47 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 15.83 +0.43 50 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 17.83 +0.52 50 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 19.87 +0.43 51 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 21.53 +0.08 47 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 24.15 +0.48 51 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 26.35 +0.50 52 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 28.57 +0.52 52 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 30.84 +0.58 52 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 33.12 +0.68 52 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 35.42 +0.64 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.73 +0.47 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.08 +0.58 51 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 42.58 +0.71 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.87 +0.47 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 47.27 +0.52 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.68 +0.51 49 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 52.15 +0.59 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.60 +0.57 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 57.03 +0.47 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 59.46 +0.49 34 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 61.90 +0.52 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 64.42 +0.54 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 66.95 +0.59 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 69.47 +0.65 52 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 71.88 +0.62 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 74.38 +0.68 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 76.83 +0.62 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 79.33 +0.54 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 81.84 +0.67 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 84.33 +0.65 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 86.68 +0.55 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 89.30 +0.68 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 91.79 +0.58 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 94.28 +0.66 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 96.77 +0.61 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 99.26 +0.65 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 +0.04 50 0 272 0
30MAR27 22.00 P 0.43 0.43 0.43 0.22 +0.05 50 6 6 +6
30MAR27 23.00 P 0.00 0.00 0.00 0.28 +0.05 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 +0.07 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.45 +0.08 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.55 +0.09 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.68 +0.12 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.81 +0.12 50 0 10 0
30MAR27 29.00 P 0.00 0.00 0.00 0.96 +0.13 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.14 +0.15 50 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.32 +0.15 50 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 1.53 +0.18 50 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.77 +0.19 50 0 250 0
30MAR27 34.00 P 0.00 0.00 0.00 2.01 +0.19 50 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 2.28 +0.22 50 0 156 0
30MAR27 36.00 P 0.00 0.00 0.00 2.56 +0.22 50 0 154 0
30MAR27 37.00 P 2.65 2.65 2.65 2.84 +0.19 49 50 219 +50
30MAR27 38.00 P 3.00 3.11 3.00 3.14 +0.21 49 2 188 +1
30MAR27 39.00 P 0.00 0.00 0.00 3.47 +0.18 49 0 160 0
30MAR27 40.00 P 3.71 3.71 3.70 3.82 +0.23 49 14 2,681 0
30MAR27 41.00 P 0.00 0.00 0.00 4.09 +0.22 48 0 185 0
30MAR27 42.00 P 0.00 0.00 0.00 4.56 +0.22 49 0 115 0
30MAR27 43.00 P 4.70 4.90 4.70 4.97 +0.30 49 2 18 0
30MAR27 44.00 P 0.00 0.00 0.00 5.41 +0.30 48 0 96 0
30MAR27 45.00 P 0.00 0.00 0.00 5.83 +0.30 48 0 1,152 0
30MAR27 46.00 P 0.00 0.00 0.00 6.34 +0.35 49 0 3,023 0
30MAR27 47.00 P 0.00 0.00 0.00 6.77 +0.30 48 0 2,066 0
30MAR27 48.00 P 7.01 7.01 7.01 7.28 +0.35 48 1 2 +1
30MAR27 49.00 P 0.00 0.00 0.00 7.83 +0.32 48 0 61 0
30MAR27 50.00 P 0.00 0.00 0.00 8.38 +0.34 48 0 422 0
30MAR27 52.50 P 0.00 0.00 0.00 9.86 +0.37 48 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 11.59 +0.50 49 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 13.24 +0.43 49 0 1,516 0
30MAR27 60.00 P 14.96 14.96 14.96 15.04 +0.46 49 30 166 +30
30MAR27 62.50 P 16.07 16.07 16.07 16.89 +0.44 49 30 132 +30
30MAR27 65.00 P 0.00 0.00 0.00 18.79 +0.40 49 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 20.78 +0.44 50 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 22.83 +0.51 50 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 24.92 +0.51 50 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 27.12 +0.57 51 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.30 +0.62 51 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.50 +0.61 51 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 33.74 +0.74 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.94 +0.51 50 0 30 0
TOTAL PUT 11,334 256,873 +4,775
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$ 583.00
28MAY26 460.00 C 0.00 0.00 0.00 123.52 -8.02 46 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 113.59 -8.02 45 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 103.72 -8.01 45 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 93.95 -7.98 45 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 84.33 -7.93 45 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 74.92 -7.85 45 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 65.82 -7.71 45 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 57.11 -7.53 45 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 48.90 -7.26 45 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 41.27 -6.93 45 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 34.31 -6.52 45 0 12 0
28MAY26 570.00 C 0.00 0.00 0.00 27.24 -6.88 43 0 13 0
28MAY26 580.00 C 0.00 0.00 0.00 21.93 -5.50 44 0 37 0
28MAY26 590.00 C 15.50 15.50 15.50 17.36 -4.93 44 10 27 0
28MAY26 600.00 C 0.00 0.00 0.00 13.51 -4.23 44 0 127 0
28MAY26 610.00 C 10.30 10.30 8.80 10.33 -3.62 44 20 51 +17
28MAY26 620.00 C 0.00 0.00 0.00 7.77 -3.05 45 0 112 0
28MAY26 630.00 C 6.70 6.70 5.34 5.74 -2.53 45 25 165 -15
28MAY26 640.00 C 5.88 5.88 5.88 4.17 -2.05 45 15 164 -15
28MAY26 650.00 C 3.15 3.15 2.93 2.98 -1.70 45 26 121 0
28MAY26 660.00 C 3.31 3.31 3.31 2.16 -1.24 45 15 68 -7
28MAY26 670.00 C 0.00 0.00 0.00 1.49 -1.00 45 0 251 0
28MAY26 680.00 C 1.38 1.38 1.38 1.01 -0.76 45 2 41 0
28MAY26 690.00 C 0.00 0.00 0.00 0.68 -0.56 45 0 0 0
28MAY26 700.00 C 0.86 0.86 0.86 0.45 -0.41 45 1 66 0
28MAY26 710.00 C 0.00 0.00 0.00 0.29 -0.29 45 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.19 -0.20 45 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.12 -0.14 45 0 36 0
28MAY26 740.00 C 0.00 0.00 0.00 0.07 -0.10 45 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.04 -0.07 45 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 62 0 108 0
29JUN26 460.00 C 0.00 0.00 0.00 128.10 -7.88 49 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 119.25 -7.81 49 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 110.65 -7.73 49 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 102.33 -7.62 49 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 94.30 -7.50 49 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 86.61 -7.35 49 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 79.26 -7.19 49 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 72.28 -7.00 49 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 65.68 -6.79 49 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 59.47 -6.56 49 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 52.04 -7.93 47 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 46.79 -7.50 47 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 41.92 -5.60 48 0 15 0
29JUN26 590.00 C 0.00 0.00 0.00 37.43 -5.59 48 0 0 0
29JUN26 600.00 C 33.60 33.60 33.60 33.31 -5.45 48 2 570 0
29JUN26 610.00 C 0.00 0.00 0.00 29.54 -5.30 48 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 26.11 -5.20 48 0 73 0
29JUN26 630.00 C 23.69 23.69 23.69 23.00 -5.09 48 1 189 0
29JUN26 640.00 C 0.00 0.00 0.00 20.20 -4.95 48 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 17.69 -4.82 48 0 1,141 0
29JUN26 660.00 C 0.00 0.00 0.00 16.09 -3.79 49 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 14.27 -3.20 50 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 12.38 -2.93 50 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 10.72 -2.66 50 0 45 0
29JUN26 700.00 C 0.00 0.00 0.00 9.25 -2.42 50 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 7.96 -2.19 50 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 6.83 -1.98 50 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 5.68 -1.95 49 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 4.86 -1.54 49 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 4.14 -1.37 49 0 50 0
29JUN26 760.00 C 0.00 0.00 0.00 3.52 -1.22 49 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 2.99 -1.08 49 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 2.53 -0.96 49 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 2.14 -0.84 49 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 1.80 -0.75 49 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 1.52 -0.65 49 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 1.28 -0.56 49 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.07 -0.50 49 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.90 -0.43 49 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.75 -0.37 49 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.62 -0.33 49 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.52 -0.28 49 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.43 -0.25 49 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.36 -0.21 49 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.30 -0.18 49 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.25 -0.15 49 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.20 -0.14 49 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.17 -0.11 49 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.14 -0.10 49 0 2 0
30JUL26 460.00 C 0.00 0.00 0.00 133.80 -8.13 48 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 125.64 -8.10 48 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 117.74 -8.04 48 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 110.11 -7.98 48 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 102.76 -7.90 48 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 95.71 -7.80 48 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 88.96 -7.69 48 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 82.52 -7.57 48 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 76.40 -7.42 48 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 70.59 -7.26 48 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 63.15 -9.04 47 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 58.13 -8.69 47 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 53.41 -6.69 47 0 15 0
30JUL26 590.00 C 0.00 0.00 0.00 48.98 -6.86 47 0 15 0
30JUL26 600.00 C 0.00 0.00 0.00 44.84 -6.91 47 0 37 0
30JUL26 610.00 C 0.00 0.00 0.00 41.38 -6.42 48 0 127 0
30JUL26 620.00 C 0.00 0.00 0.00 37.99 -6.30 48 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 34.90 -6.01 48 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 32.50 -5.23 49 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 29.25 -5.53 49 0 4 0
30JUL26 660.00 C 0.00 0.00 0.00 26.77 -5.25 49 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 23.79 -5.36 48 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 21.50 -4.33 48 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 19.41 -4.09 48 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 17.49 -3.86 48 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 15.75 -3.63 48 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 14.16 -3.41 48 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 12.72 -3.19 48 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 11.41 -2.98 48 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 10.22 -2.78 48 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 9.15 -2.59 48 0 65 0
28AUG26 460.00 C 0.00 0.00 0.00 140.55 -8.05 50 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 132.96 -8.00 50 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 125.61 -7.94 50 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 118.52 -7.86 50 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 111.68 -7.78 50 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 105.11 -7.68 50 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 98.80 -7.58 50 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 92.76 -7.45 50 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 86.98 -7.33 50 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 81.47 -7.19 50 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 73.93 -9.33 48 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 69.09 -9.03 48 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 64.50 -6.87 48 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 60.15 -6.46 49 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 56.04 -6.57 49 0 1 0
28AUG26 610.00 C 0.00 0.00 0.00 52.15 -6.78 49 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 48.90 -6.32 49 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 45.72 -6.20 49 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 42.71 -5.87 50 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 40.48 -5.14 50 0 2 0
28AUG26 660.00 C 0.00 0.00 0.00 37.31 -5.42 50 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 34.28 -5.30 50 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 32.56 -3.92 51 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 149.01 -7.04 52 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 141.95 -6.92 52 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 135.11 -6.81 52 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 128.50 -6.68 52 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 122.12 -6.55 52 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 115.96 -6.42 52 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 110.04 -6.27 52 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 104.35 -6.12 52 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 98.88 -5.98 52 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 93.63 -5.83 52 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 85.95 -8.33 50 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 81.28 -8.04 51 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 76.82 -5.21 51 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 72.57 -5.05 51 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 68.51 -4.90 51 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 64.64 -4.74 51 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 60.96 -4.59 51 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 57.45 -4.44 51 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 54.13 -4.29 51 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 50.97 -4.14 51 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 49.46 -3.47 52 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 46.53 -3.96 52 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 43.75 -3.82 52 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 41.13 -3.67 52 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 38.65 -3.53 52 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 36.30 -3.39 52 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 34.09 -3.25 52 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 32.00 -3.12 52 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 30.02 -2.99 52 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 28.16 -2.87 52 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 26.41 -2.74 52 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 24.76 -2.62 52 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 23.21 -2.51 52 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 21.75 -2.39 52 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 20.37 -2.29 52 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 19.65 -2.25 53 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 17.86 -2.09 52 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 16.72 -1.99 52 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 15.65 -1.90 52 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 15.09 -1.86 53 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 13.70 -1.72 52 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 12.82 -1.64 52 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 11.99 -1.56 52 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 11.21 -1.48 52 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 10.48 -1.41 52 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 9.80 -1.34 52 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 9.16 -1.27 52 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 8.56 -1.21 52 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 8.00 -1.15 52 0 37 0
30DEC26 460.00 C 0.00 0.00 0.00 158.98 -6.91 51 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 152.35 -6.92 51 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 145.88 -6.82 51 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 139.98 -6.48 51 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 134.14 -6.49 51 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 128.33 -6.46 51 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 122.71 -6.38 51 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 117.56 -5.97 51 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 112.53 -5.97 51 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 107.58 -5.90 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 102.76 -5.86 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 95.48 -8.33 50 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 92.08 -8.11 50 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 87.75 -7.09 50 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 84.47 -6.50 50 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 81.00 -6.30 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 77.83 -5.91 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 74.66 -6.97 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 71.62 -6.55 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 68.51 -6.29 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 66.69 -4.77 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 63.45 -4.66 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 60.67 -4.19 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 58.00 -4.08 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 55.36 -4.07 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 52.71 -4.09 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 50.07 -4.09 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 47.68 -3.84 52 0 360 0
30DEC26 740.00 C 0.00 0.00 0.00 45.61 -3.45 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 43.59 -3.40 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 41.58 -3.39 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 39.56 -3.40 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 37.54 -3.41 52 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 35.65 -3.28 52 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 34.14 -2.78 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 32.65 -2.74 52 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 31.16 -2.75 52 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 29.66 -2.76 52 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 28.17 -2.76 52 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 26.68 -2.76 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 25.42 -2.53 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 24.35 -2.16 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 23.28 -2.16 52 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 22.22 -2.16 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 21.15 -2.16 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 19.49 -2.75 51 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 18.46 -2.72 51 0 22 0
30DEC26 930.00 C 0.00 0.00 0.00 17.52 -2.59 51 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 16.80 -2.27 51 0 18 0
30MAR27 460.00 C 0.00 0.00 0.00 168.49 -7.33 51 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 162.33 -7.21 51 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 156.77 -6.95 51 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 151.28 -6.96 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 145.80 -6.97 51 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 140.31 -6.98 51 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 135.26 -6.59 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 130.59 -6.49 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 125.93 -6.50 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 121.27 -6.51 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 116.66 -6.49 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 111.76 -6.82 51 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 108.20 -6.18 51 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 104.75 -7.72 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 100.78 -8.51 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 97.82 -8.16 51 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 95.95 -5.83 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 92.46 -5.72 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 89.26 -5.48 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 86.08 -5.47 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 82.19 -6.21 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 79.20 -6.05 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 76.62 -5.49 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 73.66 -5.31 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 71.16 -4.77 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 68.69 -4.76 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 66.22 -4.77 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 63.75 -4.78 52 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 61.27 -4.80 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 58.80 -4.81 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 56.55 -4.59 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 54.67 -4.04 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 52.79 -4.05 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 50.91 -4.06 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 49.03 -4.07 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 47.15 -4.08 51 0 0 0
TOTAL CALL 117 11,149 -20
28MAY26 460.00 P 0.00 0.00 0.00 0.05 0.00 45 0 4 0
28MAY26 470.00 P 0.00 0.00 0.00 0.11 0.00 45 0 147 0
28MAY26 480.00 P 0.00 0.00 0.00 0.24 +0.03 45 0 15 0
28MAY26 490.00 P 0.00 0.00 0.00 0.46 +0.07 45 0 52 0
28MAY26 500.00 P 0.00 0.00 0.00 0.83 +0.12 45 0 225 0
28MAY26 510.00 P 2.59 2.70 2.59 1.46 +0.25 46 17 42 +2
28MAY26 520.00 P 3.06 3.64 3.06 2.38 +0.35 46 60 146 +38
28MAY26 530.00 P 0.00 0.00 0.00 3.71 +0.55 46 0 135 0
28MAY26 540.00 P 7.48 7.80 7.48 5.54 +0.81 46 27 237 +15
28MAY26 550.00 P 6.38 10.60 6.38 7.98 +1.16 46 17 111 +4
28MAY26 560.00 P 0.00 0.00 0.00 11.11 +1.60 46 0 53 0
28MAY26 570.00 P 0.00 0.00 0.00 14.99 +2.11 46 0 44 0
28MAY26 580.00 P 22.50 22.50 22.50 19.66 +2.70 47 1 259 +1
28MAY26 590.00 P 23.26 23.26 23.26 25.12 +3.39 47 1 44 0
28MAY26 600.00 P 26.18 26.18 26.18 30.43 +3.64 45 6 65 +6
28MAY26 610.00 P 0.00 0.00 0.00 37.16 +4.34 45 0 60 0
28MAY26 620.00 P 0.00 0.00 0.00 44.51 +4.90 45 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 52.42 +5.44 45 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 60.80 +5.93 45 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 69.57 +6.38 45 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 78.69 +6.76 45 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 88.07 +7.06 45 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 97.63 +7.32 45 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 107.34 +7.53 45 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 117.15 +7.70 45 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 127.05 +7.81 45 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 137.01 +7.91 46 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 147.00 +7.97 0 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 157.00 +8.00 0 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 167.00 +8.00 0 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 177.00 +8.00 0 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 187.00 +8.00 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 197.00 +8.00 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 207.00 +8.00 0 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 217.00 +8.00 0 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 227.00 +8.00 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 237.00 +8.00 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 247.00 +8.00 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 257.00 +8.00 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 267.00 +8.00 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 277.00 +8.00 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 287.00 +8.00 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 297.00 +8.00 0 0 0 0
29JUN26 460.00 P 0.00 0.00 0.00 3.61 +0.19 49 0 54 0
29JUN26 470.00 P 0.00 0.00 0.00 4.70 +0.19 49 0 39 0
29JUN26 480.00 P 0.00 0.00 0.00 6.31 +0.51 50 0 17 0
29JUN26 490.00 P 0.00 0.00 0.00 7.93 +0.41 50 0 13 0
29JUN26 500.00 P 11.00 11.00 11.00 10.02 +0.57 50 2 70 -2
29JUN26 510.00 P 11.64 11.64 11.64 12.34 +1.12 50 10 5,082 0
29JUN26 520.00 P 0.00 0.00 0.00 15.06 +1.47 50 0 320 0
29JUN26 530.00 P 0.00 0.00 0.00 18.17 +2.20 50 0 171 0
29JUN26 540.00 P 0.00 0.00 0.00 21.60 +2.21 50 0 34 0
29JUN26 550.00 P 26.35 26.35 26.35 25.56 +2.53 50 1 5,012 -1
29JUN26 560.00 P 31.00 31.00 31.00 29.77 +2.33 50 1 5,018 0
29JUN26 570.00 P 0.00 0.00 0.00 34.57 +3.01 50 0 70 0
29JUN26 580.00 P 0.00 0.00 0.00 39.59 +3.15 51 0 350 0
29JUN26 590.00 P 0.00 0.00 0.00 45.20 +3.00 51 0 68 0
29JUN26 600.00 P 0.00 0.00 0.00 51.04 +3.50 51 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 57.38 +3.36 51 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 62.15 +1.89 49 0 87 0
29JUN26 630.00 P 0.00 0.00 0.00 68.93 +1.92 49 0 484 0
29JUN26 640.00 P 0.00 0.00 0.00 76.09 +4.15 49 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 83.40 +4.29 49 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 91.20 +4.83 49 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 99.02 +4.84 49 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 107.31 +5.31 49 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 115.68 +5.49 49 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 124.27 +5.71 49 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 133.09 +6.07 49 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 141.93 +6.10 49 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 151.10 +6.43 49 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 160.30 +6.60 49 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 169.62 +6.73 49 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 179.08 +6.98 49 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 188.57 +7.04 49 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 198.20 +7.20 49 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 207.88 +7.37 49 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 217.59 +7.41 49 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 227.41 +7.54 49 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 237.25 +7.65 49 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 247.13 +7.71 49 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 257.06 +7.80 49 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 267.01 +7.87 49 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 277.00 +7.93 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 287.00 +7.98 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 297.00 +8.00 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 307.00 +8.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 317.00 +8.00 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 327.00 +8.00 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 337.00 +8.00 0 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 347.00 +8.00 0 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 357.00 +8.00 0 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 8.32 -0.12 48 0 51 0
30JUL26 470.00 P 0.00 0.00 0.00 10.11 -0.02 48 0 1 0
30JUL26 480.00 P 0.00 0.00 0.00 12.19 -0.03 48 0 40 0
30JUL26 490.00 P 14.30 14.30 14.30 14.46 +0.14 48 8 18 +8
30JUL26 500.00 P 0.00 0.00 0.00 17.67 +0.64 49 0 35 0
30JUL26 510.00 P 0.00 0.00 0.00 20.51 +0.77 49 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 24.00 +1.52 49 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 27.50 +1.96 49 0 1,308 0
30JUL26 540.00 P 0.00 0.00 0.00 31.57 +2.25 49 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 35.85 +2.28 50 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 40.36 +2.18 50 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 45.45 +2.32 50 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 50.55 +2.14 50 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 56.23 +2.25 50 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 62.14 +3.09 50 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 68.10 +3.01 50 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 72.62 +1.35 48 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 79.13 +0.71 48 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 85.82 +2.64 48 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 93.04 +3.22 48 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 100.27 +3.22 48 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 107.70 +3.41 48 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 115.55 +3.99 48 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 123.42 +4.00 48 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 131.43 +4.13 48 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 139.82 +4.62 48 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 148.24 +4.76 48 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 156.69 +4.79 48 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 165.54 +5.21 48 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 174.41 +5.48 48 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 183.30 +5.51 48 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 14.20 -0.03 50 0 2 0
28AUG26 470.00 P 0.00 0.00 0.00 16.41 +0.03 50 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 19.17 +0.12 50 0 87 0
28AUG26 490.00 P 0.00 0.00 0.00 21.93 +0.11 50 0 0 0
28AUG26 500.00 P 23.50 23.50 23.50 25.80 +1.13 51 2 2 +2
28AUG26 510.00 P 0.00 0.00 0.00 29.37 +1.22 51 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 32.95 +1.95 51 0 26 0
28AUG26 530.00 P 0.00 0.00 0.00 37.09 +2.51 51 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 41.45 +2.63 51 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 45.82 +2.44 51 0 15 0
28AUG26 560.00 P 0.00 0.00 0.00 50.83 +2.59 51 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 56.00 +2.61 51 0 15 0
28AUG26 580.00 P 0.00 0.00 0.00 61.19 +2.29 51 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 66.95 +2.48 52 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 72.93 +2.34 52 0 30 0
28AUG26 610.00 P 0.00 0.00 0.00 78.94 +3.20 52 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 85.30 +3.30 52 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 92.07 +3.09 52 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 98.85 +3.63 52 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 102.59 +0.47 50 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 109.86 +3.08 50 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 117.15 +3.16 50 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 124.45 +3.16 50 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 21.71 +1.08 52 0 2 0
29SEP26 470.00 P 0.00 0.00 0.00 24.54 +1.07 52 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 27.43 +1.11 52 0 9 0
29SEP26 490.00 P 0.00 0.00 0.00 31.90 +2.40 53 0 30 0
29SEP26 500.00 P 0.00 0.00 0.00 35.56 +2.51 53 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 39.23 +1.90 53 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 43.54 +2.33 53 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 47.98 +2.53 54 0 0 0
29SEP26 540.00 P 49.05 49.05 49.05 52.44 +2.50 54 15 15 +15
29SEP26 550.00 P 0.00 0.00 0.00 57.21 +2.65 54 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 62.47 +2.85 54 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 67.74 +3.04 54 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 73.02 +2.91 54 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 78.87 +3.14 54 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 84.95 +3.21 54 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 91.03 +3.21 54 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 97.14 +3.22 54 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 103.84 +3.81 55 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 107.47 +0.65 52 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 117.56 +3.88 55 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 120.83 +0.28 52 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 127.93 +4.20 52 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 135.28 +4.43 52 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 142.64 +4.44 52 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 150.02 +4.45 52 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 157.51 +4.56 52 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 165.48 +5.08 52 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 173.45 +5.09 52 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 181.44 +5.10 52 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 189.45 +5.12 52 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 197.67 +5.33 52 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 206.16 +5.69 52 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 214.67 +5.71 52 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 223.20 +5.73 52 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 231.74 +5.75 52 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 240.43 +5.89 52 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 249.36 +6.25 52 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 258.30 +6.27 52 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 267.26 +6.29 52 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 276.25 +6.32 52 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 285.26 +6.36 52 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 294.50 +6.60 52 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 303.79 +6.76 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 313.09 +6.78 52 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 322.41 +6.80 52 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 331.76 +6.84 52 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 341.14 +6.89 52 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 350.69 +7.08 52 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 360.25 +7.19 52 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 39.12 +2.31 52 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 42.88 +2.51 52 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 46.65 +2.41 52 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 51.02 +2.72 52 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 54.46 +1.89 51 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 59.44 +4.44 52 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 63.97 +4.51 52 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 69.19 +4.97 52 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 74.23 +4.22 52 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 79.67 +4.36 52 0 11 0
30DEC26 560.00 P 0.00 0.00 0.00 85.48 +4.75 52 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 90.94 +4.63 52 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 97.09 +5.05 52 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 102.83 +4.85 52 0 17 0
30DEC26 600.00 P 108.04 108.04 108.04 109.25 +5.16 52 15 52 +15
30DEC26 610.00 P 0.00 0.00 0.00 116.27 +5.92 53 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 122.85 +5.96 53 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 129.75 +3.62 53 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 134.44 +1.40 52 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 143.48 +6.50 53 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 148.87 +5.80 53 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 157.60 +7.62 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 160.39 +4.18 51 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 167.76 +3.11 51 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 175.14 +4.17 51 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 182.53 +4.17 51 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 189.93 +4.18 51 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 197.64 +4.49 51 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 205.60 +4.82 51 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 213.57 +4.83 51 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 221.54 +4.83 51 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 229.51 +4.83 51 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 237.49 +4.83 51 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 245.65 +5.01 51 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 254.11 +5.45 51 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 262.56 +5.44 51 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 271.03 +5.45 51 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 279.49 +5.45 51 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 287.96 +5.45 51 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 296.44 +5.46 51 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 305.16 +5.70 51 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 314.02 +6.01 51 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 322.88 +6.01 51 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 331.74 +6.01 51 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 340.60 +6.01 51 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 349.47 +6.02 51 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 358.35 +6.03 51 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 367.32 +6.13 51 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 376.49 +6.41 51 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 49.15 +2.28 51 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 53.17 +2.64 51 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 57.66 +2.95 51 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 62.20 +3.11 51 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 66.59 +3.11 51 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 71.48 +3.59 51 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 76.53 +3.81 51 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 80.13 +2.76 50 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 85.48 +2.96 50 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 90.99 +3.31 50 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 96.66 +3.61 50 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 102.49 +3.78 51 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 108.49 +3.97 51 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 114.63 +4.14 51 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 120.90 +4.31 51 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 127.31 +4.47 51 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 136.62 +7.38 52 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 141.86 +6.10 52 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 150.22 +7.47 52 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 154.88 +4.42 51 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 163.91 +7.46 52 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 171.24 +7.09 53 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 178.92 +8.00 53 0 0 0
30MAR27 690.00 P 182.50 185.00 182.50 185.00 +6.42 53 2 2 +2
30MAR27 700.00 P 0.00 0.00 0.00 193.13 +7.03 53 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 198.55 +5.93 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 203.59 +2.63 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 211.08 +3.49 51 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 218.58 +3.49 51 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 226.11 +3.51 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 233.87 +3.74 51 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 241.92 +4.19 51 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 249.97 +4.19 51 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 258.03 +4.19 51 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 266.10 +4.20 51 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 274.18 +4.20 51 0 0 0
TOTAL PUT 185 30,978 +105
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$ 76.85
28MAY26 47.00 C 0.00 0.00 0.00 30.24 +3.54 150 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 29.19 +3.49 140 0 13 0
28MAY26 49.00 C 0.00 0.00 0.00 28.14 +3.44 130 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 27.24 +3.54 134 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.36 +3.15 0 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 22.08 +3.37 95 0 138 0
28MAY26 57.50 C 0.00 0.00 0.00 19.78 +3.62 98 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 17.00 +3.19 65 0 61 0
28MAY26 62.50 C 0.00 0.00 0.00 14.62 +3.30 66 0 107 0
28MAY26 65.00 C 0.00 0.00 0.00 12.37 +3.38 67 0 540 0
28MAY26 67.50 C 10.00 11.00 10.00 9.67 +2.83 47 40 857 -30
28MAY26 70.00 C 8.61 9.10 6.80 7.49 +2.45 48 239 1,256 -52
28MAY26 72.50 C 6.00 6.24 4.68 5.50 +2.04 47 382 2,709 -96
28MAY26 75.00 C 4.40 5.24 3.18 3.83 +1.68 46 561 2,745 -233
28MAY26 77.50 C 2.78 3.76 2.00 2.58 +1.26 47 1,107 1,578 -182
28MAY26 80.00 C 2.00 2.51 1.30 1.65 +0.86 47 1,471 2,053 -219
28MAY26 82.50 C 1.01 1.63 0.80 1.02 +0.60 48 466 2,487 +260
28MAY26 85.00 C 0.70 1.04 0.69 0.58 +0.36 48 786 3,409 +569
28MAY26 87.50 C 0.53 0.65 0.37 0.31 +0.20 48 499 1,415 +261
28MAY26 90.00 C 0.31 0.41 0.18 0.16 +0.11 48 1,113 1,559 +827
28MAY26 92.50 C 0.12 0.23 0.11 0.08 +0.05 48 136 483 +1
28MAY26 95.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 446 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 552 0
29JUN26 40.00 C 0.00 0.00 0.00 37.58 +3.81 119 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 36.00 +3.29 66 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 35.53 +3.83 109 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 34.69 +3.95 111 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 33.50 +3.67 100 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 32.46 +3.72 95 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 31.55 +3.79 95 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 30.50 +3.72 89 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 29.59 +3.65 89 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 28.57 +3.73 85 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 27.59 +3.62 83 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 25.15 +3.66 77 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.80 +3.69 73 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 20.34 +3.56 66 0 0 0
29JUN26 60.00 C 19.00 19.00 19.00 17.94 +3.42 61 5 54 -5
29JUN26 62.50 C 0.00 0.00 0.00 15.65 +3.31 57 0 206 0
29JUN26 65.00 C 0.00 0.00 0.00 13.48 +3.09 54 0 12,509 0
29JUN26 67.50 C 11.50 12.00 11.50 11.46 +2.84 52 9 2,434 -9
29JUN26 70.00 C 10.25 10.25 9.80 9.61 +2.52 51 39 6,735 +33
29JUN26 72.50 C 7.40 8.20 6.91 7.62 +1.97 47 374 4,616 -194
29JUN26 75.00 C 6.39 7.52 5.49 6.39 +1.88 49 445 1,722 +47
29JUN26 77.50 C 4.35 5.41 4.35 5.05 +1.45 48 102 1,596 +60
29JUN26 80.00 C 3.50 4.88 3.50 4.09 +1.31 48 122 6,674 +18
29JUN26 82.50 C 3.70 3.93 2.97 3.27 +1.15 49 261 745 -138
29JUN26 85.00 C 2.49 3.00 2.49 2.54 +0.95 49 93 610 +84
29JUN26 87.50 C 2.42 2.42 1.78 1.95 +0.77 49 294 2,109 +201
29JUN26 90.00 C 1.78 1.84 1.44 1.48 +0.62 49 195 1,487 +50
29JUN26 92.50 C 1.53 1.53 1.27 1.11 +0.49 48 162 492 +60
29JUN26 95.00 C 1.23 1.33 0.95 0.82 +0.37 48 101 890 +82
29JUN26 97.50 C 1.00 1.12 0.74 0.60 +0.28 48 120 760 +34
29JUN26 100.00 C 0.55 0.80 0.55 0.44 +0.22 48 55 865 +40
29JUN26 102.50 C 0.60 0.60 0.60 0.32 +0.16 48 1 1,406 +1
29JUN26 105.00 C 0.00 0.00 0.00 0.23 +0.12 48 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 +0.08 48 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 +0.07 48 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.08 +0.04 48 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 77 0
29JUN26 122.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 86 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 29.59 +3.48 66 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.57 +3.45 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.59 +3.40 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.15 +3.31 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.80 +3.26 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.34 +3.09 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.10 +2.97 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.99 +2.90 47 0 58 0
30JUL26 65.00 C 0.00 0.00 0.00 14.45 +3.07 51 0 115 0
30JUL26 67.50 C 0.00 0.00 0.00 12.59 +2.83 50 0 470 0
30JUL26 70.00 C 10.91 10.91 9.71 10.88 +2.59 49 146 752 +86
30JUL26 72.50 C 9.20 10.06 8.25 9.00 +2.02 46 509 610 -75
30JUL26 75.00 C 7.14 8.95 7.13 7.66 +1.82 46 433 347 +111
30JUL26 77.50 C 5.82 7.33 5.82 6.52 +1.71 47 309 292 +162
30JUL26 80.00 C 4.80 6.38 4.80 5.44 +1.39 46 376 408 +133
30JUL26 82.50 C 5.00 5.28 4.23 4.58 +1.28 47 80 201 -28
30JUL26 85.00 C 3.40 4.60 3.40 3.87 +1.20 47 137 387 -97
30JUL26 87.50 C 3.60 3.77 3.05 3.19 +1.04 47 55 125 0
30JUL26 90.00 C 2.40 3.40 2.40 2.61 +0.90 47 10 271 +10
30JUL26 92.50 C 2.60 2.60 2.60 2.12 +0.76 47 10 76 +10
30JUL26 95.00 C 0.00 0.00 0.00 1.72 +0.65 47 0 69 0
30JUL26 97.50 C 1.80 1.95 1.50 1.38 +0.54 47 126 133 +1
28AUG26 48.00 C 0.00 0.00 0.00 29.80 +3.26 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.85 +3.24 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.98 +3.29 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.59 +3.16 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.32 +3.08 53 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 21.13 +3.08 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.36 +3.32 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.01 +2.78 49 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 15.50 +3.02 51 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 13.75 +2.79 51 0 290 0
28AUG26 70.00 C 0.00 0.00 0.00 12.15 +2.56 50 0 437 0
28AUG26 72.50 C 10.32 10.32 10.32 10.34 +2.01 47 22 472 0
28AUG26 75.00 C 9.53 10.27 9.53 9.04 +1.82 47 82 91 +56
28AUG26 77.50 C 8.71 9.03 8.20 7.90 +1.73 48 112 145 +60
28AUG26 80.00 C 7.11 7.24 6.43 6.89 +1.58 48 84 240 +60
28AUG26 82.50 C 6.47 6.96 6.31 6.01 +1.43 48 187 176 +5
28AUG26 85.00 C 6.12 6.12 6.04 5.24 +1.35 49 51 419 -10
28AUG26 87.50 C 4.82 5.38 4.82 4.49 +1.21 48 23 172 +21
28AUG26 90.00 C 3.65 4.00 3.65 3.83 +1.07 48 62 297 +60
28AUG26 92.50 C 3.24 4.17 3.24 3.26 +0.94 48 390 480 +360
28AUG26 95.00 C 2.76 2.80 2.76 2.77 +0.83 48 26 26 +26
28AUG26 97.50 C 2.83 2.83 2.83 2.35 +0.74 48 30 30 +30
29SEP26 40.00 C 0.00 0.00 0.00 37.92 +3.43 71 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.94 +3.38 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.06 +3.44 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.12 +3.53 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.05 +3.34 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 33.12 +3.37 63 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 32.21 +3.35 62 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 31.18 +3.28 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.33 +3.34 60 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 29.31 +3.25 57 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 28.49 +3.34 58 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 26.19 +3.23 55 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 24.01 +3.20 53 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 21.57 +2.78 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 19.95 +3.07 51 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 18.13 +3.04 51 0 176 0
29SEP26 65.00 C 0.00 0.00 0.00 15.97 +2.65 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 14.67 +2.83 50 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 12.77 +2.18 47 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 11.29 +1.94 46 0 1,407 0
29SEP26 75.00 C 10.25 10.63 10.25 9.78 +1.54 45 62 1,030 -14
29SEP26 77.50 C 0.00 0.00 0.00 8.95 +1.70 47 0 498 0
29SEP26 80.00 C 8.00 8.00 7.85 7.92 +1.55 47 52 720 -52
29SEP26 82.50 C 7.22 7.22 7.21 7.02 +1.46 47 105 748 +105
29SEP26 85.00 C 0.00 0.00 0.00 6.24 +1.42 48 0 232 0
29SEP26 87.50 C 5.95 5.95 5.67 5.50 +1.32 48 106 283 +90
29SEP26 90.00 C 5.60 5.60 5.26 4.80 +1.20 48 12 312 +12
29SEP26 92.50 C 0.00 0.00 0.00 4.19 +1.09 48 0 100 0
29SEP26 95.00 C 3.90 3.90 3.90 3.64 +0.97 47 1 114 +1
29SEP26 97.50 C 0.00 0.00 0.00 3.16 +0.87 47 0 248 0
29SEP26 100.00 C 2.84 2.84 2.84 2.74 +0.78 47 30 880 0
29SEP26 102.50 C 0.00 0.00 0.00 2.37 +0.74 47 0 574 0
29SEP26 105.00 C 2.80 2.80 2.80 2.05 +0.66 47 6 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.72 +0.54 47 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 1.48 +0.47 47 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 1.28 +0.42 47 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 1.10 +0.37 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.94 +0.32 47 0 76 0
29SEP26 120.00 C 1.32 1.32 1.32 0.83 +0.30 47 50 61 +50
29SEP26 122.50 C 0.00 0.00 0.00 0.69 +0.24 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.60 +0.22 47 0 7 0
29SEP26 127.50 C 1.04 1.04 1.04 0.53 +0.21 47 10 152 0
30DEC26 46.00 C 0.00 0.00 0.00 33.12 +3.32 56 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 32.28 +3.31 56 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 31.43 +3.35 55 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 30.52 +3.26 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.55 +3.12 52 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 27.52 +3.10 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.61 +3.16 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.43 +2.81 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.71 +2.80 49 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 19.87 +2.62 48 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 18.30 +2.47 48 0 420 0
30DEC26 67.50 C 16.00 16.00 16.00 16.78 +2.42 47 2 905 0
30DEC26 70.00 C 0.00 0.00 0.00 15.37 +2.17 47 0 652 0
30DEC26 72.50 C 0.00 0.00 0.00 14.02 +1.99 47 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 12.83 +1.94 47 0 935 0
30DEC26 77.50 C 0.00 0.00 0.00 11.73 +1.76 47 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 10.74 +1.67 47 0 582 0
30DEC26 82.50 C 10.11 10.18 10.03 9.81 +1.58 47 120 486 +30
30DEC26 85.00 C 0.00 0.00 0.00 8.98 +1.55 47 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 8.21 +1.50 47 0 39 0
30DEC26 90.00 C 8.14 8.14 8.14 7.49 +1.44 47 33 142 +33
30DEC26 92.50 C 0.00 0.00 0.00 6.79 +1.33 47 0 153 0
30DEC26 95.00 C 6.87 6.87 6.60 6.16 +1.25 47 43 83 0
30DEC26 97.50 C 0.00 0.00 0.00 5.58 +1.16 47 0 26 0
30MAR27 47.00 C 0.00 0.00 0.00 33.05 +3.08 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 32.13 +3.03 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.56 +2.90 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.70 +3.08 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.64 +2.89 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.08 +3.11 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.10 +2.83 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.43 +2.77 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 21.83 +2.68 48 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 20.23 +2.49 48 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 18.86 +2.45 48 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 17.46 +2.19 47 0 33 0
30MAR27 72.50 C 16.25 16.25 16.25 16.25 +2.11 47 1 15 -1
30MAR27 75.00 C 0.00 0.00 0.00 14.98 +1.89 47 0 127 0
30MAR27 77.50 C 14.25 14.25 14.25 13.93 +1.82 47 1 61 +1
30MAR27 80.00 C 0.00 0.00 0.00 12.94 +1.73 47 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 12.00 +1.62 47 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 11.15 +1.56 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 10.37 +1.54 47 0 92 0
30MAR27 90.00 C 10.16 10.40 10.16 9.66 +1.52 47 13 217 +13
30MAR27 92.50 C 0.00 0.00 0.00 8.94 +1.45 47 0 151 0
30MAR27 95.00 C 8.35 8.35 8.35 8.27 +1.37 47 1 79 +1
30MAR27 97.50 C 8.44 8.44 8.44 7.64 +1.29 47 1 63 +1
TOTAL CALL 13,087 99,343 +2,721
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 874 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 495 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 554 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,085 0
28MAY26 60.00 P 0.09 0.09 0.08 0.01 -0.02 49 115 1,170 -115
28MAY26 62.50 P 0.13 0.13 0.10 0.03 -0.08 48 316 1,373 -256
28MAY26 65.00 P 0.22 0.23 0.20 0.10 -0.18 48 249 4,577 -246
28MAY26 67.50 P 0.36 0.40 0.28 0.26 -0.38 48 94 2,532 -7
28MAY26 70.00 P 0.75 0.78 0.53 0.58 -0.66 48 174 1,794 -63
28MAY26 72.50 P 1.13 1.34 0.87 1.13 -0.97 48 456 2,539 +384
28MAY26 75.00 P 1.70 2.50 1.52 1.93 -1.52 46 250 2,253 +164
28MAY26 77.50 P 2.62 3.80 2.51 3.23 -1.84 48 363 981 +232
28MAY26 80.00 P 5.52 5.52 3.82 4.81 -2.24 49 444 487 +286
28MAY26 82.50 P 5.73 6.21 5.73 6.57 -2.62 47 90 60 +4
28MAY26 85.00 P 8.00 9.11 8.00 8.65 -2.85 48 32 9 +8
28MAY26 87.50 P 0.00 0.00 0.00 10.89 -3.09 48 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 13.25 -3.25 47 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 15.68 -3.30 47 0 283 0
28MAY26 95.00 P 0.00 0.00 0.00 18.15 -3.33 0 0 120 0
28MAY26 97.50 P 0.00 0.00 0.00 20.65 -3.32 0 0 0 0
29JUN26 40.00 P 0.05 0.05 0.05 0.01 0.00 66 5 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 1,649 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.04 48 0 572 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 -0.07 48 0 1,113 0
29JUN26 57.50 P 0.35 0.35 0.32 0.21 -0.14 48 42 1,307 -42
29JUN26 60.00 P 0.54 0.54 0.49 0.38 -0.23 48 25 2,300 0
29JUN26 62.50 P 0.84 0.85 0.71 0.65 -0.36 48 6 3,973 -3
29JUN26 65.00 P 1.22 1.22 1.00 1.05 -0.53 48 93 14,311 +92
29JUN26 67.50 P 1.67 1.73 1.44 1.60 -0.66 48 130 3,943 -40
29JUN26 70.00 P 2.51 2.51 2.11 2.29 -0.89 48 48 3,244 +26
29JUN26 72.50 P 3.08 3.08 3.08 3.17 -1.11 48 13 4,056 -13
29JUN26 75.00 P 4.20 4.66 3.60 4.25 -1.35 48 373 3,643 -154
29JUN26 77.50 P 4.89 5.40 4.89 5.54 -1.59 48 169 3,185 -54
29JUN26 80.00 P 7.14 7.14 6.09 7.04 -1.73 49 227 3,182 +70
29JUN26 82.50 P 8.31 8.34 8.31 8.58 -2.10 48 120 527 -3
29JUN26 85.00 P 9.60 11.00 9.60 10.50 -2.50 49 9 385 -4
29JUN26 87.50 P 0.00 0.00 0.00 11.97 -3.09 44 0 273 0
29JUN26 90.00 P 0.00 0.00 0.00 14.08 -3.08 44 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 16.19 -3.25 43 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 18.44 -3.42 42 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 20.68 -3.58 36 0 263 0
29JUN26 100.00 P 0.00 0.00 0.00 23.39 -3.21 48 0 287 0
29JUN26 102.50 P 26.18 26.18 25.47 25.96 -3.14 53 79 4,834 -79
29JUN26 105.00 P 0.00 0.00 0.00 28.22 -3.19 48 0 363 0
29JUN26 107.50 P 0.00 0.00 0.00 30.68 -3.31 48 0 401 0
29JUN26 110.00 P 0.00 0.00 0.00 33.16 -3.36 49 0 216 0
29JUN26 112.50 P 0.00 0.00 0.00 35.65 -3.25 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 38.15 -3.30 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.65 -3.22 0 0 22 0
29JUN26 120.00 P 0.00 0.00 0.00 43.15 -3.24 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.65 -3.24 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.15 -3.24 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 50.65 -3.32 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.15 -3.31 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 55.65 -3.20 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.15 -3.20 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 60.65 -3.33 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.15 -3.30 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 65.65 -3.30 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 68.15 -3.30 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 70.65 -3.23 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 73.15 -3.34 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 75.65 -3.23 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 78.15 -3.30 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 80.65 -3.23 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 83.15 -3.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 85.65 -3.24 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 88.15 -3.24 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 90.65 -3.30 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 93.15 -3.32 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 95.65 -3.21 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 98.15 -3.33 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 100.65 -3.21 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 103.15 -3.33 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 105.65 -3.32 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 108.15 -3.22 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 110.65 -3.34 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 113.15 -3.23 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 115.65 -3.29 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 118.15 -3.32 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 120.65 -3.32 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 123.15 -3.32 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.21 -0.08 47 0 480 0
30JUL26 55.00 P 0.00 0.00 0.00 0.36 -0.14 47 0 422 0
30JUL26 57.50 P 0.00 0.00 0.00 0.58 -0.22 47 0 120 0
30JUL26 60.00 P 1.05 1.09 0.97 0.90 -0.32 47 61 556 +30
30JUL26 62.50 P 1.37 1.37 1.19 1.33 -0.44 47 90 292 +90
30JUL26 65.00 P 1.73 1.89 1.73 1.87 -0.52 47 169 758 +150
30JUL26 67.50 P 2.65 2.65 2.65 2.51 -0.68 47 30 191 -18
30JUL26 70.00 P 3.51 3.51 3.51 3.31 -0.87 46 29 1,879 +15
30JUL26 72.50 P 4.58 4.58 4.19 4.32 -1.02 46 31 845 +27
30JUL26 75.00 P 5.77 5.91 5.27 5.44 -1.31 46 164 482 +86
30JUL26 77.50 P 6.09 7.17 5.96 6.77 -1.45 47 137 149 -60
30JUL26 80.00 P 8.37 8.37 8.05 8.26 -1.75 47 60 35 0
30JUL26 82.50 P 9.19 9.19 9.19 9.71 -2.11 46 24 24 +24
30JUL26 85.00 P 0.00 0.00 0.00 11.18 -2.55 44 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.99 -2.80 44 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 14.84 -3.10 43 0 35 0
30JUL26 92.50 P 0.00 0.00 0.00 16.99 -3.13 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.08 -3.29 43 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.28 -3.37 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.20 -0.07 48 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 0.25 -0.09 48 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.31 -0.11 48 0 0 0
28AUG26 52.50 P 0.66 0.66 0.65 0.50 -0.16 48 90 270 +90
28AUG26 55.00 P 0.87 0.87 0.87 0.76 -0.23 48 30 255 +30
28AUG26 57.50 P 0.00 0.00 0.00 1.11 -0.31 48 0 32 0
28AUG26 60.00 P 1.68 1.68 1.41 1.55 -0.41 48 53 126 +30
28AUG26 62.50 P 2.21 2.25 2.07 2.10 -0.47 48 92 352 +92
28AUG26 65.00 P 2.59 2.93 2.59 2.73 -0.60 48 122 145 +70
28AUG26 67.50 P 3.71 3.71 3.16 3.51 -0.73 47 129 185 -90
28AUG26 70.00 P 4.66 4.66 4.06 4.39 -0.92 47 67 473 -37
28AUG26 72.50 P 5.40 5.40 5.40 5.45 -1.09 47 26 719 +26
28AUG26 75.00 P 0.00 0.00 0.00 6.65 -1.26 47 0 277 0
28AUG26 77.50 P 7.46 7.70 7.46 8.00 -1.40 48 60 222 0
28AUG26 80.00 P 9.18 9.46 9.18 9.46 -1.62 48 120 171 +120
28AUG26 82.50 P 10.68 10.98 10.34 10.94 -1.99 47 165 75 +75
28AUG26 85.00 P 0.00 0.00 0.00 12.39 -2.41 46 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.17 -2.64 46 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.00 -2.81 45 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.96 -2.97 45 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.98 -3.09 45 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.12 -3.18 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.13 -0.04 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.20 -0.06 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.25 -0.07 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.31 -0.07 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.36 -0.11 47 0 120 0
29SEP26 49.00 P 0.00 0.00 0.00 0.43 -0.13 47 0 91 0
29SEP26 50.00 P 0.00 0.00 0.00 0.51 -0.16 47 0 540 0
29SEP26 52.50 P 0.00 0.00 0.00 0.78 -0.21 47 0 87 0
29SEP26 55.00 P 0.00 0.00 0.00 1.12 -0.28 47 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 1.54 -0.39 47 0 614 0
29SEP26 60.00 P 2.00 2.10 2.00 2.09 -0.46 47 3 476 -2
29SEP26 62.50 P 2.68 2.68 2.68 2.70 -0.53 47 1 3,836 -1
29SEP26 65.00 P 0.00 0.00 0.00 3.40 -0.66 47 0 9,309 0
29SEP26 67.50 P 0.00 0.00 0.00 4.22 -0.80 47 0 1,019 0
29SEP26 70.00 P 0.00 0.00 0.00 5.18 -0.94 46 0 1,578 0
29SEP26 72.50 P 0.00 0.00 0.00 6.28 -1.08 47 0 950 0
29SEP26 75.00 P 6.97 7.35 6.97 7.50 -1.21 46 315 515 -28
29SEP26 77.50 P 9.30 9.30 8.29 8.86 -1.37 47 55 538 -5
29SEP26 80.00 P 10.60 10.60 10.60 10.34 -1.52 47 5 3,191 -5
29SEP26 82.50 P 12.50 12.50 12.50 11.97 -1.63 47 20 538 -20
29SEP26 85.00 P 0.00 0.00 0.00 13.22 -2.23 45 0 414 0
29SEP26 87.50 P 14.47 15.13 14.47 15.16 -2.20 46 200 1,105 -23
29SEP26 90.00 P 0.00 0.00 0.00 16.77 -2.63 45 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 18.70 -2.75 45 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 21.20 -2.30 48 0 224 0
29SEP26 97.50 P 22.70 22.70 22.70 23.30 -2.51 49 3 452 0
29SEP26 100.00 P 0.00 0.00 0.00 24.85 -2.99 45 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 27.03 -3.06 45 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 29.11 -3.37 44 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 31.42 -3.44 44 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 33.76 -3.76 44 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 36.02 -3.88 43 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 38.49 -3.77 45 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 40.84 -3.78 44 0 304 0
29SEP26 120.00 P 0.00 0.00 0.00 43.17 -3.80 41 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 45.81 -3.50 47 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 48.25 -3.43 47 0 323 0
29SEP26 127.50 P 0.00 0.00 0.00 50.83 -3.25 50 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 0.77 -0.16 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 0.92 -0.14 47 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 1.04 -0.21 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.17 -0.25 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 1.34 -0.25 47 0 307 0
30DEC26 52.50 P 1.90 1.98 1.90 1.77 -0.35 47 20 340 0
30DEC26 55.00 P 2.42 2.42 2.42 2.32 -0.38 47 4 1,175 -4
30DEC26 57.50 P 3.11 3.11 2.90 2.93 -0.49 47 102 145 -42
30DEC26 60.00 P 3.58 3.58 3.54 3.63 -0.52 47 33 87 +24
30DEC26 62.50 P 0.00 0.00 0.00 4.37 -0.62 47 0 200 0
30DEC26 65.00 P 0.00 0.00 0.00 5.21 -0.73 46 0 558 0
30DEC26 67.50 P 0.00 0.00 0.00 6.17 -0.84 46 0 696 0
30DEC26 70.00 P 0.00 0.00 0.00 7.24 -0.96 46 0 1,336 0
30DEC26 72.50 P 0.00 0.00 0.00 8.41 -1.08 46 0 823 0
30DEC26 75.00 P 0.00 0.00 0.00 9.70 -1.18 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 11.07 -1.33 46 0 125 0
30DEC26 80.00 P 12.99 13.10 12.99 12.54 -1.49 46 10 72 -5
30DEC26 82.50 P 0.00 0.00 0.00 14.17 -1.52 47 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 15.50 -1.95 45 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 17.02 -2.30 45 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 18.85 -2.41 45 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 20.62 -2.62 45 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 22.52 -2.70 45 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 24.49 -2.71 45 0 66 0
30MAR27 47.00 P 0.00 0.00 0.00 1.58 -0.26 47 0 93 0
30MAR27 48.00 P 0.00 0.00 0.00 1.76 -0.28 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 1.94 -0.33 47 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 2.14 -0.37 47 0 46 0
30MAR27 52.50 P 0.00 0.00 0.00 2.73 -0.40 47 0 310 0
30MAR27 55.00 P 0.00 0.00 0.00 3.38 -0.50 47 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.12 -0.48 47 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 4.86 -0.57 46 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 5.70 -0.66 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 6.64 -0.75 46 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 7.67 -0.85 46 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 8.80 -0.94 46 0 98 0
30MAR27 72.50 P 10.00 10.00 10.00 10.01 -1.05 46 20 227 0
30MAR27 75.00 P 0.00 0.00 0.00 11.32 -1.14 46 0 35 0
30MAR27 77.50 P 0.00 0.00 0.00 12.71 -1.36 46 0 32 0
30MAR27 80.00 P 14.08 14.08 14.08 14.17 -1.48 46 1 207 0
30MAR27 82.50 P 0.00 0.00 0.00 15.90 -1.41 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 17.52 -1.43 47 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 19.03 -1.75 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.79 -1.84 46 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 22.60 -1.98 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.46 -2.06 46 0 0 0
30MAR27 97.50 P 26.20 26.20 26.20 26.00 -2.49 45 100 100 +100
TOTAL PUT 6,563 130,430 +926
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 13.06
28MAY26 6.50 C 0.00 0.00 0.00 6.66 +0.21 223 0 1,121 0
28MAY26 6.75 C 0.00 0.00 0.00 6.31 +0.11 0 0 27 0
28MAY26 7.00 C 0.00 0.00 0.00 6.15 +0.20 198 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 5.81 +0.12 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 5.56 +0.11 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 5.31 +0.12 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 5.10 +0.15 134 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 4.85 +0.15 126 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 4.56 +0.11 0 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 4.34 +0.14 105 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.14 +0.19 124 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 3.83 +0.14 83 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 3.62 +0.17 101 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 3.32 +0.11 48 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 3.10 +0.15 79 0 319 0
28MAY26 10.50 C 0.00 0.00 0.00 2.64 +0.18 80 0 1,037 0
28MAY26 11.00 C 1.98 2.38 1.98 2.09 +0.11 50 3 1,639 -2
28MAY26 11.50 C 0.00 0.00 0.00 1.69 +0.11 63 0 2,863 0
28MAY26 12.00 C 1.15 1.19 1.15 1.24 +0.14 55 45 2,204 +40
28MAY26 12.50 C 0.99 0.99 0.79 0.86 +0.09 52 40 760 -7
28MAY26 13.00 C 0.62 0.77 0.53 0.58 +0.06 53 811 1,069 +384
28MAY26 13.50 C 0.44 0.47 0.31 0.38 +0.06 54 125 729 +65
28MAY26 14.00 C 0.30 0.36 0.20 0.23 +0.03 54 430 706 +189
28MAY26 14.50 C 0.18 0.20 0.18 0.13 +0.02 54 56 275 +26
28MAY26 15.00 C 0.12 0.15 0.12 0.07 +0.01 54 52 211 +22
28MAY26 15.50 C 0.09 0.09 0.09 0.04 +0.01 55 30 140 0
28MAY26 16.00 C 0.05 0.05 0.05 0.02 0.00 55 32 200 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 6.66 +0.20 119 0 201 0
29JUN26 6.75 C 0.00 0.00 0.00 6.39 +0.12 107 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.15 +0.19 104 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.91 +0.20 102 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.67 +0.20 99 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.41 +0.19 92 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 5.16 +0.19 87 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 4.93 +0.21 86 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 4.59 +0.12 46 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 4.44 +0.22 79 0 219 0
29JUN26 9.00 C 3.98 3.98 3.98 4.18 +0.20 72 1 832 0
29JUN26 9.25 C 0.00 0.00 0.00 3.94 +0.21 70 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 3.69 +0.20 65 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 3.40 +0.15 54 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 3.19 +0.18 57 0 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 2.74 +0.27 54 0 2,855 0
29JUN26 11.00 C 2.48 2.48 2.46 2.17 +0.06 38 2 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 1.78 +0.10 41 0 2,250 0
29JUN26 12.00 C 1.40 1.40 1.40 1.47 +0.11 45 4 6,239 0
29JUN26 12.50 C 1.30 1.30 1.30 1.14 +0.06 44 30 1,005 0
29JUN26 13.00 C 1.00 1.05 0.78 0.88 +0.10 44 134 1,103 -66
29JUN26 13.50 C 0.65 0.82 0.60 0.68 +0.07 46 763 643 +186
29JUN26 14.00 C 0.49 0.49 0.49 0.51 +0.07 46 4 530 +1
29JUN26 14.50 C 0.47 0.47 0.47 0.37 +0.06 46 1 290 0
29JUN26 15.00 C 0.28 0.33 0.28 0.27 +0.05 46 32 178 +11
29JUN26 15.50 C 0.00 0.00 0.00 0.19 +0.04 46 0 205 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 +0.03 46 0 79 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.02 46 0 5 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 147 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 83 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 5 0
30JUL26 7.00 C 0.00 0.00 0.00 6.16 +0.18 83 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 5.91 +0.18 79 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 5.67 +0.19 77 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 5.44 +0.21 77 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 5.18 +0.19 70 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.95 +0.21 70 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.69 +0.20 64 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.44 +0.19 61 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.20 +0.19 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.96 +0.23 56 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.73 +0.24 55 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.51 +0.26 54 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 3.26 +0.25 51 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.82 +0.27 49 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 2.40 +0.24 47 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 2.00 +0.15 45 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 1.65 +0.15 44 0 202 0
30JUL26 12.50 C 0.00 0.00 0.00 1.30 +0.08 42 0 117 0
30JUL26 13.00 C 1.15 1.23 1.15 1.05 +0.05 42 57 394 +25
30JUL26 13.50 C 0.88 0.88 0.88 0.85 +0.07 43 15 404 +15
30JUL26 14.00 C 0.00 0.00 0.00 0.66 +0.05 43 0 130 0
30JUL26 14.50 C 0.00 0.00 0.00 0.51 +0.05 43 0 208 0
30JUL26 15.00 C 0.00 0.00 0.00 0.38 +0.03 42 0 132 0
30JUL26 15.50 C 0.00 0.00 0.00 0.28 +0.02 42 0 100 0
30JUL26 16.00 C 0.00 0.00 0.00 0.21 +0.02 42 0 93 0
30JUL26 16.50 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 32 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
28AUG26 8.50 C 0.00 0.00 0.00 4.70 +0.20 61 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.44 +0.18 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.20 +0.19 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.99 +0.26 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.73 +0.24 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.51 +0.26 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.29 +0.25 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.86 +0.25 48 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.43 +0.20 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.04 +0.10 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.77 +0.15 45 0 0 0
28AUG26 12.50 C 1.47 1.47 1.47 1.42 +0.08 43 2 35 +2
28AUG26 13.00 C 1.13 1.13 1.13 1.18 +0.07 43 1 68 +1
28AUG26 13.50 C 0.00 0.00 0.00 0.98 +0.06 44 0 203 0
28AUG26 14.00 C 0.78 0.78 0.78 0.79 +0.04 43 1 31 0
28AUG26 14.50 C 0.00 0.00 0.00 0.66 +0.06 44 0 75 0
28AUG26 15.00 C 0.00 0.00 0.00 0.53 +0.05 44 0 35 0
28AUG26 15.50 C 0.45 0.45 0.45 0.42 +0.04 44 52 82 +52
28AUG26 16.00 C 0.00 0.00 0.00 0.33 +0.03 44 0 33 0
28AUG26 16.50 C 0.00 0.00 0.00 0.26 +0.02 44 0 65 0
28AUG26 17.00 C 0.31 0.31 0.31 0.21 +0.03 44 1 1 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.68 +0.20 82 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.39 +0.12 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.16 +0.18 71 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.91 +0.18 67 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.67 +0.19 65 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 5.44 +0.20 65 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 5.20 +0.21 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.95 +0.20 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.72 +0.22 58 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 4.44 +0.18 51 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 4.20 +0.19 49 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 3.99 +0.26 50 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 3.73 +0.24 46 0 501 0
29SEP26 9.75 C 3.30 3.30 3.30 3.55 +0.28 49 5 2,841 -2
29SEP26 10.00 C 0.00 0.00 0.00 3.34 +0.30 49 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 2.86 +0.08 43 0 333 0
29SEP26 11.00 C 2.63 2.63 2.50 2.48 +0.20 43 12 1,593 +10
29SEP26 11.50 C 0.00 0.00 0.00 2.11 +0.10 42 0 5,243 0
29SEP26 12.00 C 1.78 1.78 1.78 1.78 +0.07 41 100 13,738 -100
29SEP26 12.50 C 1.54 1.54 1.54 1.50 +0.06 41 1 548 0
29SEP26 13.00 C 1.35 1.35 1.35 1.28 +0.08 42 5 7,997 0
29SEP26 13.50 C 1.05 1.05 1.03 1.09 +0.06 42 7 2,046 +5
29SEP26 14.00 C 0.86 0.86 0.84 0.92 +0.07 43 40 874 +40
29SEP26 14.50 C 0.00 0.00 0.00 0.77 +0.07 43 0 483 0
29SEP26 15.00 C 0.00 0.00 0.00 0.64 +0.06 43 0 612 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 +0.06 43 0 250 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 +0.05 42 0 40 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.04 42 0 47 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 +0.04 43 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 +0.03 42 0 0 0
29SEP26 18.00 C 0.30 0.30 0.30 0.19 +0.03 42 34 64 +34
30DEC26 6.50 C 0.00 0.00 0.00 6.68 +0.20 67 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 6.40 +0.13 59 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 6.16 +0.18 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.91 +0.18 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 5.67 +0.19 53 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 5.44 +0.20 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.20 +0.21 51 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 4.95 +0.20 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.73 +0.22 48 0 60 0
30DEC26 8.75 C 4.50 4.50 4.50 4.44 +0.16 42 20 190 0
30DEC26 9.00 C 0.00 0.00 0.00 4.20 +0.14 40 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.99 +0.16 41 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 3.82 +0.20 43 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 3.56 +0.14 40 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 3.34 +0.12 39 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.97 +0.13 39 0 145 0
30DEC26 11.00 C 2.50 2.50 2.50 2.61 +0.14 38 4 5,463 -4
30DEC26 11.50 C 0.00 0.00 0.00 2.32 +0.14 39 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 2.03 +0.11 39 0 10,169 0
30DEC26 12.50 C 1.70 1.70 1.70 1.82 +0.15 40 44 254 +44
30DEC26 13.00 C 0.00 0.00 0.00 1.55 +0.09 39 0 196 0
30DEC26 13.50 C 1.30 1.43 1.30 1.35 +0.08 39 78 274 +30
30DEC26 14.00 C 1.16 1.16 1.16 1.19 +0.08 39 2 30 -2
30DEC26 14.50 C 1.10 1.10 1.10 1.03 +0.06 39 2 178 -2
30DEC26 15.00 C 0.00 0.00 0.00 0.91 +0.06 40 0 37 0
30DEC26 15.50 C 0.77 0.77 0.77 0.81 +0.06 40 1 36 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.71 +0.07 40 0 0 0
30DEC26 16.50 C 0.66 0.66 0.66 0.60 +0.05 40 10 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.05 40 0 0 0
30DEC26 17.50 C 0.46 0.51 0.46 0.44 +0.04 40 130 130 +130
30DEC26 18.00 C 0.42 0.47 0.42 0.39 +0.05 40 90 90 +90
30MAR27 6.50 C 0.00 0.00 0.00 6.68 +0.20 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 6.40 +0.13 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 6.16 +0.18 49 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 5.91 +0.17 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 5.67 +0.19 45 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 5.44 +0.18 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.20 +0.17 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.95 +0.20 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.73 +0.22 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.48 +0.20 38 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 4.26 +0.20 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.03 +0.19 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.86 +0.21 37 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 3.72 +0.25 39 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 3.53 +0.23 39 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 3.17 +0.20 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.87 +0.21 39 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 2.50 +0.10 36 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 2.26 +0.12 37 0 207 0
30MAR27 12.50 C 0.00 0.00 0.00 2.05 +0.14 38 0 168 0
30MAR27 13.00 C 0.00 0.00 0.00 1.79 +0.08 37 0 677 0
30MAR27 13.50 C 0.00 0.00 0.00 1.59 +0.07 37 0 134 0
30MAR27 14.00 C 0.00 0.00 0.00 1.49 +0.13 39 0 424 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 +0.06 38 0 132 0
30MAR27 15.00 C 1.11 1.11 1.11 1.19 +0.11 39 2 5 +2
30MAR27 15.50 C 1.04 1.04 1.04 1.03 +0.06 38 2 2 +2
30MAR27 16.00 C 0.00 0.00 0.00 0.93 +0.07 39 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 +0.06 39 0 12 0
30MAR27 17.00 C 0.00 0.00 0.00 0.72 +0.05 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.64 +0.05 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 +0.05 39 0 0 0
TOTAL CALL 3,313 120,090 +1,237
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 147 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 140 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 126 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 647 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 995 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 1,309 0
28MAY26 11.00 P 0.04 0.04 0.04 0.03 -0.01 55 18 2,588 +8
28MAY26 11.50 P 0.08 0.08 0.07 0.08 -0.01 55 65 2,016 -5
28MAY26 12.00 P 0.17 0.18 0.13 0.16 -0.02 54 52 1,067 -10
28MAY26 12.50 P 0.24 0.36 0.24 0.30 -0.03 54 85 1,425 +2
28MAY26 13.00 P 0.50 0.58 0.50 0.53 -0.04 55 147 427 +102
28MAY26 13.50 P 0.83 0.83 0.72 0.81 -0.07 54 62 76 +30
28MAY26 14.00 P 0.00 0.00 0.00 1.19 -0.07 58 0 1 0
28MAY26 14.50 P 0.00 0.00 0.00 1.60 -0.09 60 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.06 -0.11 65 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.47 -0.18 55 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.95 -0.18 54 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 3.44 -0.18 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.96 -0.13 74 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.44 -0.13 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.94 -0.13 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 284 0
29JUN26 7.00 P 0.01 0.01 0.01 0.01 0.00 77 1 668 0
29JUN26 7.25 P 0.01 0.01 0.01 0.01 0.00 73 1 391 -1
29JUN26 7.50 P 0.01 0.01 0.01 0.01 0.00 69 1 391 -1
29JUN26 7.75 P 0.01 0.01 0.01 0.01 0.00 66 1 3,118 -1
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,251 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,131 0
29JUN26 9.25 P 0.03 0.03 0.03 0.01 0.00 45 5 3,322 0
29JUN26 9.50 P 0.03 0.03 0.03 0.02 0.00 47 10 553 -10
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 47 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 46 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 0.00 46 0 1,537 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 0.00 45 0 5,036 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 -0.01 45 0 800 0
29JUN26 12.00 P 0.30 0.40 0.30 0.37 -0.01 45 91 6,738 +61
29JUN26 12.50 P 0.57 0.57 0.53 0.56 -0.03 45 50 632 0
29JUN26 13.00 P 0.80 0.83 0.70 0.81 -0.03 46 181 2,062 +38
29JUN26 13.50 P 1.13 1.13 0.97 1.11 -0.04 47 60 136 0
29JUN26 14.00 P 0.00 0.00 0.00 1.44 -0.05 48 0 120 0
29JUN26 14.50 P 0.00 0.00 0.00 1.82 -0.06 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.22 -0.05 50 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.66 -0.08 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.12 -0.05 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.60 -0.10 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.03 -0.17 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.51 -0.17 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.95 -0.18 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 170 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 0.00 44 0 46 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 -0.01 42 0 242 0
30JUL26 10.00 P 0.10 0.10 0.10 0.11 -0.01 42 1 303 +1
30JUL26 10.50 P 0.00 0.00 0.00 0.18 -0.01 42 0 174 0
30JUL26 11.00 P 0.00 0.00 0.00 0.28 -0.02 42 0 252 0
30JUL26 11.50 P 0.43 0.43 0.43 0.42 -0.02 41 10 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.60 -0.02 41 0 248 0
30JUL26 12.50 P 0.00 0.00 0.00 0.82 -0.03 41 0 232 0
30JUL26 13.00 P 1.10 1.10 1.04 1.09 -0.03 41 50 116 +6
30JUL26 13.50 P 1.40 1.44 1.40 1.40 -0.02 42 84 184 -84
30JUL26 14.00 P 0.00 0.00 0.00 1.74 -0.07 42 0 35 0
30JUL26 14.50 P 0.00 0.00 0.00 2.11 -0.11 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.44 -0.19 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.86 -0.20 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.31 -0.20 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.75 -0.20 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.19 -0.23 30 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.67 -0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.14 -0.19 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 0.00 45 0 3 0
28AUG26 8.75 P 0.06 0.06 0.06 0.06 0.00 44 1 2 +1
28AUG26 9.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.10 -0.01 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.13 0.00 44 0 63 0
28AUG26 9.75 P 0.16 0.16 0.16 0.16 -0.01 43 30 160 +30
28AUG26 10.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 203 0
28AUG26 10.50 P 0.00 0.00 0.00 0.30 -0.01 43 0 111 0
28AUG26 11.00 P 0.44 0.44 0.44 0.43 -0.01 43 2 63 +2
28AUG26 11.50 P 0.00 0.00 0.00 0.59 -0.02 43 0 75 0
28AUG26 12.00 P 0.00 0.00 0.00 0.80 -0.02 43 0 62 0
28AUG26 12.50 P 0.00 0.00 0.00 1.05 -0.01 44 0 156 0
28AUG26 13.00 P 0.00 0.00 0.00 1.31 -0.04 44 0 100 0
28AUG26 13.50 P 1.67 1.67 1.67 1.62 -0.04 44 30 85 +30
28AUG26 14.00 P 0.00 0.00 0.00 1.97 -0.02 45 0 96 0
28AUG26 14.50 P 0.00 0.00 0.00 2.35 -0.01 46 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.72 -0.10 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.03 -0.21 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.59 -0.09 49 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.00 -0.13 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.37 -0.22 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.85 -0.21 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.33 -0.22 47 0 0 0
29SEP26 6.50 P 0.03 0.03 0.03 0.01 0.00 48 1 84 -1
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 43 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 43 0 1,817 0
29SEP26 8.00 P 0.07 0.07 0.07 0.04 0.00 43 3 814 -3
29SEP26 8.25 P 0.06 0.06 0.06 0.05 0.00 42 1 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 0.00 43 0 771 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 0.00 43 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 0.00 43 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 0.00 42 0 765 0
29SEP26 9.50 P 0.17 0.17 0.17 0.18 0.00 42 45 692 -16
29SEP26 9.75 P 0.00 0.00 0.00 0.22 0.00 42 0 3,304 0
29SEP26 10.00 P 0.25 0.25 0.25 0.27 0.00 42 10 753 +10
29SEP26 10.50 P 0.38 0.38 0.38 0.38 -0.02 42 5 3,422 -5
29SEP26 11.00 P 0.51 0.51 0.51 0.53 -0.02 42 70 9,637 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 -0.02 42 0 8,140 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 -0.02 42 0 238 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 -0.01 43 0 349 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 -0.02 42 0 1,965 0
29SEP26 13.50 P 1.71 1.71 1.71 1.73 -0.03 43 48 168 +48
29SEP26 14.00 P 2.04 2.04 2.04 2.06 -0.08 43 30 90 +30
29SEP26 14.50 P 0.00 0.00 0.00 2.46 -0.02 44 0 0 0
29SEP26 15.00 P 2.72 2.72 2.72 2.84 -0.07 45 30 31 +30
29SEP26 15.50 P 0.00 0.00 0.00 3.17 -0.14 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.59 -0.15 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.02 -0.17 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.47 -0.17 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.94 -0.17 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.34 -0.24 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 182 0
30DEC26 6.75 P 0.06 0.06 0.06 0.02 0.00 39 3 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 41 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 41 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 41 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 0.00 40 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 0.00 40 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 0.00 40 0 173 0
30DEC26 9.00 P 0.24 0.24 0.24 0.22 0.00 40 45 145 +35
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.01 40 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 0.00 40 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.37 0.00 40 0 125 0
30DEC26 10.00 P 0.00 0.00 0.00 0.44 0.00 40 0 312 0
30DEC26 10.50 P 0.00 0.00 0.00 0.58 0.00 40 0 368 0
30DEC26 11.00 P 0.72 0.72 0.72 0.75 -0.01 40 10 348 +10
30DEC26 11.50 P 0.92 0.92 0.92 0.94 -0.02 40 65 120 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.02 40 0 5,110 0
30DEC26 12.50 P 0.00 0.00 0.00 1.42 -0.03 40 0 240 0
30DEC26 13.00 P 0.00 0.00 0.00 1.70 -0.04 40 0 180 0
30DEC26 13.50 P 2.05 2.05 2.05 2.01 -0.04 41 30 90 0
30DEC26 14.00 P 0.00 0.00 0.00 2.34 -0.04 41 0 30 0
30DEC26 14.50 P 2.72 2.72 2.72 2.69 -0.03 42 55 110 +55
30DEC26 15.00 P 0.00 0.00 0.00 3.01 -0.08 40 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 3.43 -0.09 42 0 55 0
30DEC26 16.00 P 0.00 0.00 0.00 3.79 -0.14 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.17 -0.17 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.62 -0.15 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.03 -0.16 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.52 -0.11 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 39 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 0.00 38 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 0.00 39 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.10 0.00 38 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.15 0.00 38 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.18 -0.01 38 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 0.00 39 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 0.00 39 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 0.00 39 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.37 0.00 39 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.43 0.00 39 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 0.00 39 0 40 0
30MAR27 10.00 P 0.00 0.00 0.00 0.57 0.00 39 0 62 0
30MAR27 10.50 P 0.00 0.00 0.00 0.73 -0.01 39 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.91 -0.01 39 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 1.11 -0.02 39 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 1.34 -0.03 39 0 130 0
30MAR27 12.50 P 1.59 1.59 1.59 1.60 -0.03 39 1 247 +1
30MAR27 13.00 P 0.00 0.00 0.00 1.88 -0.04 39 0 340 0
30MAR27 13.50 P 0.00 0.00 0.00 2.19 -0.04 39 0 280 0
30MAR27 14.00 P 2.48 2.48 2.48 2.52 -0.04 39 30 150 +30
30MAR27 14.50 P 2.85 2.85 2.85 2.87 -0.04 40 30 134 +30
30MAR27 15.00 P 0.00 0.00 0.00 3.18 -0.11 39 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.55 -0.12 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.94 -0.13 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.34 -0.14 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.75 -0.16 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.17 -0.17 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.62 -0.16 40 0 0 0
TOTAL PUT 1,550 113,167 +453
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$ 19.15
28MAY26 14.50 C 0.00 0.00 0.00 4.66 -0.42 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.17 -0.41 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.67 -0.41 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.17 -0.41 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.67 -0.41 32 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.19 -0.40 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.72 -0.39 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.29 -0.37 34 0 0 0
28MAY26 18.50 C 0.88 0.92 0.82 0.91 -0.32 34 322 326 +314
28MAY26 19.00 C 0.54 0.54 0.54 0.59 -0.29 33 264 298 +246
28MAY26 19.50 C 0.37 0.37 0.37 0.39 -0.20 35 50 304 +50
28MAY26 20.00 C 0.20 0.21 0.19 0.23 -0.15 35 22 771 0
28MAY26 21.00 C 0.14 0.14 0.07 0.06 -0.08 35 385 1,455 +379
28MAY26 22.00 C 0.03 0.03 0.03 0.02 -0.02 38 3 1,726 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 418 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.67 -0.41 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.17 -0.42 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.68 -0.41 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.16 -0.43 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.68 -0.41 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.18 -0.41 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.67 -0.42 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.18 -0.41 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.69 -0.39 39 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.19 -0.39 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.71 -0.37 36 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 3.17 -0.44 0 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.77 -0.39 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.34 -0.37 35 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 1.94 -0.35 35 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.58 -0.33 35 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 1.24 -0.29 35 0 297 0
29JUN26 19.00 C 0.93 0.93 0.93 0.96 -0.27 34 15 554 0
29JUN26 19.50 C 0.00 0.00 0.00 0.75 -0.21 35 51 384 +50
29JUN26 20.00 C 0.00 0.00 0.00 0.57 -0.17 35 1 3,345 -1
29JUN26 21.00 C 0.33 0.33 0.33 0.32 -0.11 36 1 2,682 0
29JUN26 22.00 C 0.19 0.19 0.19 0.16 -0.08 36 85 3,310 +80
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 1,113 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.19 -0.40 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.71 -0.42 31 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 3.26 -0.42 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.89 -0.37 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.50 -0.35 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.15 -0.32 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.84 -0.28 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.53 -0.26 36 0 0 0
30JUL26 19.00 C 1.21 1.21 1.20 1.27 -0.25 36 20 100 +20
30JUL26 19.50 C 0.00 0.00 0.00 1.05 -0.22 36 0 72 0
30JUL26 20.00 C 0.00 0.00 0.00 0.88 -0.18 37 0 313 0
30JUL26 21.00 C 0.60 0.60 0.58 0.59 -0.13 37 4 382 0
30JUL26 22.00 C 0.40 0.40 0.40 0.39 -0.10 37 5 419 +5
30JUL26 23.00 C 0.00 0.00 0.00 0.24 -0.07 37 0 142 0
30JUL26 24.00 C 0.00 0.00 0.00 0.14 -0.06 37 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28AUG26 15.00 C 0.00 0.00 0.00 4.24 -0.42 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.81 -0.41 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.41 -0.40 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.10 -0.34 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.75 -0.32 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.43 -0.30 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.19 -0.23 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.82 -0.26 38 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 1.58 -0.24 38 0 70 0
28AUG26 19.50 C 1.27 1.27 1.27 1.37 -0.21 38 8 38 0
28AUG26 20.00 C 0.00 0.00 0.00 1.18 -0.20 38 0 82 0
28AUG26 21.00 C 0.00 0.00 0.00 0.87 -0.16 39 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.64 -0.11 39 0 84 0
28AUG26 23.00 C 0.00 0.00 0.00 0.47 -0.09 40 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.18 -0.41 39 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.69 -0.41 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.20 -0.41 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.73 -0.36 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.18 -0.42 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.72 -0.43 31 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.29 -0.42 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.89 -0.40 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.53 -0.36 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.29 -0.23 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.96 -0.33 40 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.66 -0.30 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 2.37 -0.30 39 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.06 -0.33 38 0 4 0
29SEP26 19.00 C 1.70 1.70 1.70 1.82 -0.26 38 10 135 +10
29SEP26 19.50 C 0.00 0.00 0.00 1.62 -0.23 39 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 1.43 -0.22 39 0 1,051 0
29SEP26 21.00 C 0.00 0.00 0.00 1.10 -0.19 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 0.84 -0.16 39 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.63 -0.14 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.47 -0.11 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 -0.07 40 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 -0.06 40 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 6.78 -0.32 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.20 -0.41 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.75 -0.41 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.36 -0.38 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.98 -0.36 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.63 -0.34 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.28 -0.34 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.96 -0.32 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.65 -0.32 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 3.36 -0.30 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.09 -0.29 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.83 -0.38 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.60 -0.35 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.37 -0.26 38 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 2.17 -0.24 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.97 -0.24 38 0 61 0
30DEC26 21.00 C 1.52 1.52 1.52 1.63 -0.21 38 2 3,056 +2
30DEC26 22.00 C 1.31 1.31 1.31 1.35 -0.17 38 4 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 -0.16 38 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 0.92 -0.13 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.78 -0.11 40 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.62 -0.11 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.51 -0.09 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.41 -0.08 39 0 340 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 -0.07 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 -0.05 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 5.31 -0.33 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.97 -0.33 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.65 -0.32 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.35 -0.31 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.06 -0.30 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.79 -0.29 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.52 -0.29 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.28 -0.27 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.05 -0.26 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.83 -0.25 38 0 0 0
30MAR27 19.50 C 2.55 2.55 2.55 2.63 -0.24 38 1 1 +1
30MAR27 20.00 C 0.00 0.00 0.00 2.44 -0.23 38 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 2.10 -0.20 38 0 3 0
30MAR27 22.00 C 1.76 1.76 1.76 1.78 -0.20 38 30 46 +30
30MAR27 23.00 C 1.55 1.55 1.55 1.54 -0.16 39 2 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.35 -0.13 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.18 -0.12 40 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.00 -0.12 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.85 -0.09 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.72 -0.09 40 0 37 0
30MAR27 29.00 C 0.00 0.00 0.00 0.61 -0.09 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.52 -0.07 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.44 -0.06 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.37 -0.06 40 0 11 0
TOTAL CALL 1,285 53,249 +1,186
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 438 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 157 0
28MAY26 17.50 P 0.11 0.11 0.11 0.06 +0.02 36 30 404 +30
28MAY26 18.00 P 0.19 0.19 0.16 0.13 +0.04 35 666 909 +467
28MAY26 18.50 P 0.33 0.37 0.30 0.26 +0.08 35 537 1,444 +491
28MAY26 19.00 P 0.48 0.60 0.47 0.46 +0.13 36 89 1,308 +28
28MAY26 19.50 P 0.83 0.91 0.82 0.74 +0.19 36 32 343 -29
28MAY26 20.00 P 1.18 1.18 1.18 1.09 +0.26 38 2 635 -2
28MAY26 21.00 P 1.80 2.04 1.80 1.90 +0.30 35 123 526 -30
28MAY26 22.00 P 0.00 0.00 0.00 2.94 +0.48 55 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 3.97 +0.47 71 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 4.94 +0.45 78 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.95 +0.46 91 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.95 +0.46 101 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.95 +0.46 110 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.95 +0.46 119 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.94 +0.45 125 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.98 +0.49 142 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.94 +0.43 140 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.97 +0.48 154 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 561 0
29JUN26 16.00 P 0.15 0.15 0.14 0.10 +0.02 36 81 1,977 +30
29JUN26 16.50 P 0.18 0.18 0.18 0.16 +0.03 35 5 374 +5
29JUN26 17.00 P 0.00 0.00 0.00 0.26 +0.06 36 0 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.39 +0.08 36 0 1,090 0
29JUN26 18.00 P 0.61 0.63 0.59 0.56 +0.11 36 34 415 -20
29JUN26 18.50 P 0.82 0.82 0.82 0.77 +0.14 36 32 894 0
29JUN26 19.00 P 1.02 1.02 1.02 1.02 +0.17 36 1 8,585 +1
29JUN26 19.50 P 0.00 0.00 0.00 1.31 +0.20 36 50 1,222 +50
29JUN26 20.00 P 1.69 1.69 1.69 1.64 +0.25 37 2 3,156 +2
29JUN26 21.00 P 2.48 2.53 2.41 2.43 +0.33 39 270 1,797 -44
29JUN26 22.00 P 0.00 0.00 0.00 3.31 +0.44 42 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 4.25 +0.42 45 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 5.21 +0.43 49 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 6.19 +0.44 53 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 7.12 +0.39 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.18 +0.46 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.09 +0.39 55 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 10.05 +0.41 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.15 +0.43 74 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.08 +0.36 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.11 +0.43 76 0 0 0
30JUL26 15.00 P 0.17 0.18 0.17 0.12 +0.03 37 5 5 +5
30JUL26 15.50 P 0.24 0.24 0.24 0.17 +0.03 37 2 2 +2
30JUL26 16.00 P 0.00 0.00 0.00 0.25 +0.04 37 0 38 0
30JUL26 16.50 P 0.42 0.42 0.42 0.36 +0.07 37 30 30 +30
30JUL26 17.00 P 0.56 0.56 0.56 0.49 +0.08 37 21 66 +21
30JUL26 17.50 P 0.00 0.00 0.00 0.66 +0.11 37 0 39 0
30JUL26 18.00 P 0.91 0.91 0.91 0.85 +0.13 37 5 59 +5
30JUL26 18.50 P 0.00 0.00 0.00 1.07 +0.15 37 0 60 0
30JUL26 19.00 P 1.41 1.41 1.41 1.32 +0.17 37 2 35 +1
30JUL26 19.50 P 1.62 1.62 1.62 1.60 +0.20 37 5 51 +2
30JUL26 20.00 P 1.87 2.01 1.87 1.92 +0.24 37 41 264 +34
30JUL26 21.00 P 0.00 0.00 0.00 2.60 +0.24 37 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 3.49 +0.40 40 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 4.36 +0.37 41 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 5.27 +0.39 43 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 6.22 +0.42 45 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.19 +0.43 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.18 +0.45 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.15 +0.43 52 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.06 +0.36 39 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.15 +0.43 59 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.12 +0.40 59 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.12 +0.42 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.25 +0.04 40 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.45 +0.06 40 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.59 +0.08 40 0 34 0
28AUG26 17.00 P 0.78 0.78 0.78 0.75 +0.10 40 5 9 +5
28AUG26 17.50 P 0.00 0.00 0.00 0.94 +0.11 40 0 5 0
28AUG26 18.00 P 0.00 0.00 0.00 1.15 +0.13 40 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.40 +0.16 40 0 120 0
28AUG26 19.00 P 0.00 0.00 0.00 1.66 +0.18 41 0 160 0
28AUG26 19.50 P 0.00 0.00 0.00 1.95 +0.19 41 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.25 +0.20 40 0 190 0
28AUG26 21.00 P 0.00 0.00 0.00 2.96 +0.26 41 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 3.74 +0.29 42 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 4.58 +0.32 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.48 +0.37 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.39 +0.39 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.32 +0.41 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.27 +0.43 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.23 +0.45 51 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.19 +0.42 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 +0.02 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 +0.03 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.04 40 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 +0.05 40 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 +0.07 40 0 315 0
29SEP26 16.50 P 0.00 0.00 0.00 0.77 +0.08 40 0 610 0
29SEP26 17.00 P 1.03 1.03 1.03 0.94 +0.08 40 200 724 +200
29SEP26 17.50 P 0.00 0.00 0.00 1.15 +0.12 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.37 +0.12 41 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.62 +0.15 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.88 +0.15 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.18 +0.18 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.49 +0.20 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.17 +0.23 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 3.92 +0.26 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.74 +0.29 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.60 +0.31 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.51 +0.34 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.45 +0.36 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.42 +0.38 51 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 9.40 +0.39 54 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.40 +0.42 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.38 +0.44 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.35 +0.44 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.32 +0.44 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 +0.02 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 +0.03 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 +0.03 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.43 +0.04 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.54 +0.04 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.67 +0.06 40 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 +0.06 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.98 +0.08 40 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.16 +0.09 40 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.36 +0.11 40 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.58 +0.11 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.82 +0.13 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 2.08 +0.14 40 0 175 0
30DEC26 19.00 P 0.00 0.00 0.00 2.35 +0.15 40 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 2.65 +0.18 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 2.95 +0.18 41 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 3.62 +0.21 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.34 +0.25 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.11 +0.26 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.92 +0.28 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.79 +0.32 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.67 +0.32 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.60 +0.35 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.54 +0.36 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.50 +0.37 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.48 +0.41 51 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.43 +0.42 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.39 +0.42 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.80 +0.07 40 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 +0.07 40 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.11 +0.09 40 0 31 0
30MAR27 16.00 P 0.00 0.00 0.00 1.29 +0.09 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 +0.11 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 1.71 +0.11 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 1.94 +0.12 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.19 +0.14 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.45 +0.14 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 2.73 +0.16 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.03 +0.18 40 0 60 0
30MAR27 20.00 P 3.43 3.43 3.43 3.33 +0.18 41 3 83 +3
30MAR27 21.00 P 0.00 0.00 0.00 3.99 +0.22 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 4.69 +0.23 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.44 +0.25 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.23 +0.28 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.05 +0.28 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.92 +0.32 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.80 +0.32 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.71 +0.34 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.65 +0.36 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.58 +0.38 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.53 +0.40 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.46 +0.37 49 0 0 0
TOTAL PUT 2,273 57,321 +1,287
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$ 41.96
28MAY26 26.00 C 0.00 0.00 0.00 15.99 +0.54 87 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.99 +0.54 78 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.99 +0.54 70 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.99 +0.54 60 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.99 +0.54 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.99 +0.54 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.99 +0.54 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.99 +0.53 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.99 +0.53 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 6.99 +0.53 0 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 6.00 +0.54 30 0 165 0
28MAY26 37.00 C 4.72 5.14 4.69 5.00 +0.54 25 45 312 0
28MAY26 38.00 C 0.00 0.00 0.00 4.00 +0.47 19 0 484 0
28MAY26 39.00 C 2.52 2.52 2.52 3.02 +0.50 20 2 1,330 -2
28MAY26 40.00 C 1.90 2.00 1.90 2.03 +0.39 15 10 1,088 0
28MAY26 41.00 C 1.35 1.35 1.15 1.25 +0.31 19 25 854 +5
28MAY26 42.00 C 0.60 0.72 0.60 0.66 +0.19 20 23 617 +19
28MAY26 43.00 C 0.31 0.31 0.27 0.29 +0.08 20 23 502 -17
28MAY26 44.00 C 0.13 0.13 0.13 0.11 +0.03 20 20 121 +20
28MAY26 45.00 C 0.04 0.04 0.04 0.04 +0.01 21 6 41 -6
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.02 +0.54 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.02 +0.53 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.03 +0.54 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.03 +0.54 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.03 +0.54 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 12.03 +0.53 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.04 +0.54 35 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.04 +0.54 27 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 9.04 +0.54 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.04 +0.53 0 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 7.05 +0.54 22 0 884 0
29JUN26 36.00 C 0.00 0.00 0.00 6.05 +0.53 16 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 5.07 +0.53 20 0 998 0
29JUN26 38.00 C 0.00 0.00 0.00 4.10 +0.56 19 0 2,042 0
29JUN26 39.00 C 3.10 3.10 3.10 3.18 +0.48 19 12 887 -10
29JUN26 40.00 C 2.32 2.32 2.24 2.27 +0.34 17 8 1,427 -6
29JUN26 41.00 C 0.00 0.00 0.00 1.58 +0.28 18 0 481 0
29JUN26 42.00 C 0.96 1.15 0.96 1.03 +0.23 19 33 1,374 +33
29JUN26 43.00 C 0.59 0.70 0.59 0.65 +0.20 20 58 582 +36
29JUN26 44.00 C 0.00 0.00 0.00 0.37 +0.14 20 0 716 0
29JUN26 45.00 C 0.22 0.25 0.22 0.19 +0.08 20 15 547 +8
29JUN26 46.00 C 0.17 0.17 0.17 0.09 +0.04 20 200 649 +147
29JUN26 47.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 15.03 +0.54 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.03 +0.54 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 13.03 +0.54 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.03 +0.53 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.04 +0.54 33 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.04 +0.54 28 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.04 +0.54 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.04 +0.53 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 7.05 +0.54 21 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 6.06 +0.53 21 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 5.08 +0.52 20 0 460 0
30JUL26 38.00 C 0.00 0.00 0.00 4.14 +0.50 20 0 151 0
30JUL26 39.00 C 0.00 0.00 0.00 3.25 +0.46 20 0 110 0
30JUL26 40.00 C 2.27 2.53 2.27 2.39 +0.32 19 49 175 -4
30JUL26 41.00 C 0.00 0.00 0.00 1.74 +0.25 19 0 110 0
30JUL26 42.00 C 1.25 1.25 1.25 1.23 +0.21 20 4 203 +2
30JUL26 43.00 C 0.79 0.87 0.79 0.86 +0.19 20 107 229 +34
30JUL26 44.00 C 0.58 0.58 0.58 0.57 +0.15 20 36 129 +36
30JUL26 45.00 C 0.40 0.47 0.40 0.37 +0.11 20 11 212 +11
30JUL26 46.00 C 0.28 0.33 0.28 0.23 +0.07 20 80 112 +50
30JUL26 47.00 C 0.00 0.00 0.00 0.14 +0.05 20 0 13 0
30JUL26 48.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 26 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.03 +0.53 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.04 +0.54 30 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.04 +0.54 24 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.04 +0.54 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.05 +0.54 23 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.05 +0.53 20 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.07 +0.53 21 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.10 +0.51 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.18 +0.48 20 0 1 0
28AUG26 39.00 C 3.30 3.30 3.30 3.34 +0.44 20 2 19 +1
28AUG26 40.00 C 2.61 2.61 2.61 2.53 +0.29 19 1 15 0
28AUG26 41.00 C 0.00 0.00 0.00 1.94 +0.25 20 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 1.46 +0.23 20 0 76 0
28AUG26 43.00 C 1.07 1.07 1.05 1.10 +0.22 21 17 72 +17
28AUG26 44.00 C 0.82 0.82 0.82 0.79 +0.17 20 15 15 +15
28AUG26 45.00 C 0.00 0.00 0.00 0.56 +0.13 20 0 1 0
28AUG26 46.00 C 0.00 0.00 0.00 0.39 +0.10 20 0 450 0
28AUG26 47.00 C 0.36 0.36 0.36 0.27 +0.08 20 30 60 +30
28AUG26 48.00 C 0.00 0.00 0.00 0.18 +0.05 20 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 2 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.02 +0.54 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.02 +0.53 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.03 +0.54 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.03 +0.54 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.03 +0.54 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.03 +0.53 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.04 +0.54 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.04 +0.54 25 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 9.04 +0.54 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.05 +0.54 22 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 7.05 +0.53 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 6.08 +0.52 20 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 5.13 +0.48 20 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 4.25 +0.51 20 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 3.45 +0.42 20 0 97 0
29SEP26 40.00 C 0.00 0.00 0.00 2.75 +0.32 20 0 62 0
29SEP26 41.00 C 2.11 2.16 2.11 2.13 +0.27 20 4 55 0
29SEP26 42.00 C 0.00 0.00 0.00 1.68 +0.23 20 0 68 0
29SEP26 43.00 C 0.00 0.00 0.00 1.32 +0.17 20 0 51 0
29SEP26 44.00 C 1.07 1.07 1.03 1.01 +0.13 20 140 515 +116
29SEP26 45.00 C 0.85 0.85 0.83 0.76 +0.10 20 175 144 -87
29SEP26 46.00 C 0.00 0.00 0.00 0.56 +0.07 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.41 +0.06 20 0 67 0
29SEP26 48.00 C 0.00 0.00 0.00 0.30 +0.05 20 0 56 0
29SEP26 49.00 C 0.28 0.28 0.28 0.21 +0.03 20 36 49 +36
29SEP26 50.00 C 0.00 0.00 0.00 0.15 +0.02 20 0 67 0
29SEP26 52.50 C 0.11 0.14 0.11 0.06 +0.01 20 6 40 +6
30DEC26 25.00 C 0.00 0.00 0.00 17.02 +0.54 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.02 +0.53 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.03 +0.54 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.03 +0.54 30 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 13.03 +0.54 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.03 +0.53 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 11.04 +0.54 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 10.04 +0.54 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 9.06 +0.54 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 8.10 +0.59 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 7.17 +0.51 22 0 81 0
30DEC26 36.00 C 0.00 0.00 0.00 6.31 +0.49 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 5.52 +0.46 22 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 4.80 +0.42 22 0 246 0
30DEC26 39.00 C 3.60 3.60 3.60 4.16 +0.40 22 4 104 +4
30DEC26 40.00 C 0.00 0.00 0.00 3.60 +0.48 22 0 140 0
30DEC26 41.00 C 0.00 0.00 0.00 2.99 +0.32 21 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 2.55 +0.29 22 0 138 0
30DEC26 43.00 C 0.00 0.00 0.00 2.17 +0.28 22 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 1.83 +0.24 22 0 67 0
30DEC26 45.00 C 1.31 1.31 1.31 1.53 +0.21 22 5 53 0
30DEC26 46.00 C 1.08 1.08 1.08 1.28 +0.20 22 2 32 -2
30DEC26 47.00 C 0.00 0.00 0.00 1.05 +0.16 22 0 0 0
30DEC26 48.00 C 0.78 0.78 0.78 0.88 +0.14 22 10 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.74 +0.13 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.58 +0.11 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.34 +0.07 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.02 +0.53 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.03 +0.54 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.03 +0.54 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.03 +0.54 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.03 +0.53 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.04 +0.54 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.05 +0.53 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.09 +0.52 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.17 +0.66 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.32 +0.47 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.53 +0.45 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 5.82 +0.44 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 5.16 +0.40 21 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 4.55 +0.38 21 0 6 0
30MAR27 40.00 C 0.00 0.00 0.00 4.01 +0.48 21 0 20 0
30MAR27 41.00 C 0.00 0.00 0.00 3.39 +0.31 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.95 +0.30 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 2.56 +0.28 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 2.19 +0.24 20 0 39 0
30MAR27 45.00 C 1.61 1.61 1.61 1.89 +0.24 20 5 70 +5
30MAR27 46.00 C 1.33 1.33 1.33 1.60 +0.19 20 11 25 +11
30MAR27 47.00 C 0.00 0.00 0.00 1.37 +0.19 20 0 3 0
30MAR27 48.00 C 1.02 1.02 1.02 1.15 +0.15 20 1 21 +1
30MAR27 49.00 C 0.00 0.00 0.00 0.97 +0.14 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.83 +0.09 21 0 12 0
30MAR27 52.50 C 0.53 0.53 0.51 0.52 +0.06 20 57 57 +57
TOTAL CALL 1,288 24,788 +566
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 281 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 483 0
28MAY26 36.00 P 0.02 0.02 0.02 0.01 0.00 34 1 440 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,113 0
28MAY26 38.00 P 0.05 0.05 0.05 0.01 -0.01 23 20 1,604 0
28MAY26 39.00 P 0.08 0.08 0.06 0.03 -0.04 21 68 1,172 0
28MAY26 40.00 P 0.12 0.12 0.12 0.10 -0.11 21 10 526 0
28MAY26 41.00 P 0.38 0.38 0.30 0.30 -0.20 21 35 461 -10
28MAY26 42.00 P 0.65 0.80 0.65 0.70 -0.34 21 143 210 +103
28MAY26 43.00 P 0.00 0.00 0.00 1.34 -0.44 21 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 2.12 -0.50 20 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 3.05 -0.53 20 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 4.04 -0.54 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.04 -0.54 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.04 -0.54 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.04 -0.63 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.21 -0.46 63 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.71 -0.46 75 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 623 0
29JUN26 33.00 P 0.04 0.04 0.04 0.01 0.00 25 2 461 -2
29JUN26 34.00 P 0.06 0.06 0.06 0.01 0.00 22 25 797 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 949 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 720 0
29JUN26 37.00 P 0.18 0.18 0.16 0.11 -0.04 20 2 2,561 -2
29JUN26 38.00 P 0.30 0.30 0.25 0.24 -0.07 20 36 1,364 +34
29JUN26 39.00 P 0.51 0.51 0.46 0.46 -0.12 20 79 810 +66
29JUN26 40.00 P 0.81 0.85 0.78 0.80 -0.21 20 137 944 +133
29JUN26 41.00 P 1.29 1.29 1.19 1.27 -0.27 20 11 391 +1
29JUN26 42.00 P 1.94 1.94 1.90 1.89 -0.31 20 35 176 +5
29JUN26 43.00 P 0.00 0.00 0.00 2.62 -0.34 20 0 315 0
29JUN26 44.00 P 0.00 0.00 0.00 3.42 -0.45 20 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 4.31 -0.49 19 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 5.25 -0.52 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.22 -0.53 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.28 -0.50 27 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 8.27 -0.49 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.23 -0.52 29 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 11.72 -0.51 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.21 -0.51 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.70 -0.51 42 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.19 -0.52 46 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 53 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 0.00 21 0 211 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 385 0
30JUL26 36.00 P 0.21 0.21 0.21 0.16 -0.04 20 30 835 +30
30JUL26 37.00 P 0.00 0.00 0.00 0.28 -0.07 20 0 665 0
30JUL26 38.00 P 0.00 0.00 0.00 0.49 -0.09 20 0 912 0
30JUL26 39.00 P 0.00 0.00 0.00 0.77 -0.12 20 0 119 0
30JUL26 40.00 P 1.10 1.10 1.10 1.13 -0.17 20 36 261 +21
30JUL26 41.00 P 1.70 1.70 1.64 1.63 -0.26 20 18 118 +3
30JUL26 42.00 P 2.22 2.22 2.22 2.22 -0.29 21 5 71 +5
30JUL26 43.00 P 3.02 3.02 3.02 2.93 -0.31 21 15 90 +15
30JUL26 44.00 P 0.00 0.00 0.00 3.64 -0.41 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 4.47 -0.45 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 5.36 -0.48 20 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 6.29 -0.50 20 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 7.38 -0.50 26 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.35 -0.50 27 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.33 -0.50 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.79 -0.53 32 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 17 0
28AUG26 35.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 39 0
28AUG26 36.00 P 0.30 0.30 0.30 0.27 -0.05 20 30 78 +30
28AUG26 37.00 P 0.00 0.00 0.00 0.43 -0.09 20 0 638 0
28AUG26 38.00 P 0.00 0.00 0.00 0.65 -0.13 20 0 16 0
28AUG26 39.00 P 0.00 0.00 0.00 0.94 -0.18 20 0 116 0
28AUG26 40.00 P 0.00 0.00 0.00 1.34 -0.20 20 0 172 0
28AUG26 41.00 P 0.00 0.00 0.00 1.83 -0.26 20 0 16 0
28AUG26 42.00 P 0.00 0.00 0.00 2.42 -0.28 20 0 15 0
28AUG26 43.00 P 3.12 3.12 3.12 3.09 -0.32 20 15 15 +15
28AUG26 44.00 P 0.00 0.00 0.00 3.81 -0.39 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 4.61 -0.42 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.46 -0.46 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.36 -0.48 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.43 -0.47 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 8.37 -0.50 25 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.35 -0.49 26 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.81 -0.51 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 20 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 188 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 471 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.05 20 0 173 0
29SEP26 35.00 P 0.00 0.00 0.00 0.24 -0.07 20 0 631 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 -0.08 20 0 193 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 -0.11 20 0 576 0
29SEP26 38.00 P 0.86 0.86 0.86 0.84 -0.13 20 50 176 0
29SEP26 39.00 P 0.00 0.00 0.00 1.16 -0.17 20 0 14 0
29SEP26 40.00 P 1.51 1.51 1.51 1.53 -0.23 20 6 83 +4
29SEP26 41.00 P 0.00 0.00 0.00 2.05 -0.23 20 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 2.62 -0.34 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.24 -0.40 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 3.95 -0.43 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.73 -0.45 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.56 -0.48 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.43 -0.57 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.46 -0.47 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.40 -0.49 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.36 -0.49 24 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 11.81 -0.51 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 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 0.00 23 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.15 -0.02 22 0 138 0
30DEC26 32.00 P 0.00 0.00 0.00 0.23 -0.03 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.34 -0.04 22 0 94 0
30DEC26 34.00 P 0.53 0.53 0.53 0.48 -0.05 22 1 236 0
30DEC26 35.00 P 0.75 0.75 0.75 0.67 -0.06 22 10 283 -10
30DEC26 36.00 P 1.00 1.00 1.00 0.91 -0.07 23 1 121 +1
30DEC26 37.00 P 0.00 0.00 0.00 1.19 -0.10 23 0 62 0
30DEC26 38.00 P 0.00 0.00 0.00 1.52 -0.13 23 0 42 0
30DEC26 39.00 P 0.00 0.00 0.00 1.92 -0.15 23 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 2.37 -0.18 23 0 22 0
30DEC26 41.00 P 0.00 0.00 0.00 2.88 -0.22 23 0 3 0
30DEC26 42.00 P 0.00 0.00 0.00 3.45 -0.14 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.96 -0.26 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.61 -0.31 22 0 0 0
30DEC26 45.00 P 5.93 5.93 5.93 5.48 -0.17 24 10 12 +10
30DEC26 46.00 P 0.00 0.00 0.00 6.07 -0.36 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.06 -0.41 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.93 -0.42 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 8.81 -0.46 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.74 -0.47 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.14 -0.51 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 -0.01 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 0.06 -0.01 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 -0.02 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.31 -0.04 21 0 63 0
30MAR27 33.00 P 0.55 0.55 0.55 0.45 -0.03 21 15 95 +15
30MAR27 34.00 P 0.00 0.00 0.00 0.61 -0.06 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 0.81 -0.08 21 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 1.06 -0.10 21 0 38 0
30MAR27 37.00 P 0.00 0.00 0.00 1.36 -0.11 21 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 1.71 -0.14 21 0 24 0
30MAR27 39.00 P 0.00 0.00 0.00 2.10 -0.18 21 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 2.57 -0.18 21 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 3.07 -0.23 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 3.63 -0.25 21 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.12 -0.27 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.76 -0.31 21 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 5.48 -0.30 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.19 -0.56 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.17 -0.39 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.01 -0.42 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.88 -0.45 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.79 -0.46 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.16 -0.51 26 0 0 0
TOTAL PUT 846 29,959 +467
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$ 90.00
28MAY26 55.00 C 0.00 0.00 0.00 35.02 +2.66 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.51 +2.65 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.06 +2.70 55 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.51 +2.64 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.03 +2.66 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.52 +2.65 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.02 +2.65 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.53 +2.60 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.08 +2.65 34 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.58 +2.62 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.12 +2.58 30 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 7.73 +2.43 29 0 45 0
28MAY26 85.00 C 5.40 5.40 5.40 5.51 +2.13 29 3 247 0
28MAY26 87.50 C 2.95 3.60 2.65 3.52 +1.66 28 102 421 -101
28MAY26 90.00 C 1.34 2.14 1.34 2.08 +1.12 28 40 430 -35
28MAY26 92.50 C 0.65 1.13 0.65 1.10 +0.68 29 86 572 -15
28MAY26 95.00 C 0.28 0.61 0.28 0.54 +0.38 29 125 241 -11
28MAY26 97.50 C 0.00 0.00 0.00 0.23 +0.18 30 0 191 0
28MAY26 100.00 C 0.14 0.14 0.14 0.09 +0.07 30 20 71 +5
28MAY26 102.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.57 +2.69 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.08 +2.69 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.58 +2.69 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.08 +2.68 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.59 +2.69 50 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.09 +2.68 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.60 +2.68 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.10 +2.66 35 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.60 +2.59 0 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.08 +2.61 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.62 +2.61 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.17 +2.53 26 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 7.83 +2.36 27 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 5.69 +1.94 27 0 291 0
29JUN26 87.50 C 2.91 3.39 2.91 4.00 +1.70 28 146 598 +125
29JUN26 90.00 C 1.93 2.71 1.93 2.56 +1.24 27 293 1,945 +205
29JUN26 92.50 C 1.18 1.71 1.18 1.53 +0.83 27 99 309 +4
29JUN26 95.00 C 0.76 1.14 0.76 0.88 +0.52 27 111 1,116 -7
29JUN26 97.50 C 0.66 0.66 0.66 0.48 +0.30 27 6 263 -6
29JUN26 100.00 C 0.38 0.51 0.38 0.25 +0.16 27 45 530 -3
29JUN26 102.50 C 0.00 0.00 0.00 0.13 +0.09 27 0 152 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 +0.05 27 0 208 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 +0.03 27 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 957 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.08 +2.68 64 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.58 +2.67 54 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.08 +2.67 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.59 +2.68 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.09 +2.65 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.60 +2.66 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.10 +2.65 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.60 +2.59 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.08 +2.60 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.63 +2.58 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.21 +2.45 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.94 +2.23 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 5.93 +1.76 26 0 150 0
30JUL26 87.50 C 3.27 4.33 3.27 4.37 +1.51 27 124 408 +71
30JUL26 90.00 C 2.72 3.20 2.72 3.05 +1.13 27 75 261 +60
30JUL26 92.50 C 1.68 2.09 1.66 2.11 +0.83 27 75 1,089 +15
30JUL26 95.00 C 1.21 1.21 1.21 1.44 +0.60 27 15 111 +15
30JUL26 97.50 C 0.87 0.99 0.87 0.97 +0.42 27 75 58 +16
30JUL26 100.00 C 0.80 0.80 0.80 0.65 +0.30 27 1 46 +1
30JUL26 102.50 C 0.00 0.00 0.00 0.42 +0.20 26 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 0.27 +0.13 26 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.17 +0.09 26 0 75 0
30JUL26 110.00 C 0.34 0.34 0.34 0.11 +0.06 27 1 1 +1
30JUL26 112.50 C 0.00 0.00 0.00 0.07 +0.04 27 0 4 0
28AUG26 62.50 C 0.00 0.00 0.00 27.59 +2.67 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.09 +2.65 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.60 +2.65 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.10 +2.64 33 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.60 +2.59 27 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.08 +2.58 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.67 +2.55 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.32 +2.37 27 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.17 +1.93 27 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.34 +1.66 27 0 86 0
28AUG26 87.50 C 0.00 0.00 0.00 4.88 +1.42 27 0 81 0
28AUG26 90.00 C 2.90 2.97 2.90 3.79 +1.24 28 60 97 +60
28AUG26 92.50 C 0.00 0.00 0.00 2.88 +1.01 27 0 32 0
28AUG26 95.00 C 0.00 0.00 0.00 2.16 +0.79 27 0 69 0
28AUG26 97.50 C 0.00 0.00 0.00 1.61 +0.63 27 0 65 0
28AUG26 100.00 C 0.00 0.00 0.00 1.19 +0.49 27 0 60 0
28AUG26 102.50 C 0.00 0.00 0.00 0.86 +0.37 27 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.62 +0.30 27 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 0.45 +0.23 27 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 0.30 +0.15 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.21 +0.11 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.08 +2.68 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.58 +2.67 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.08 +2.67 0 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 27.59 +2.67 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.09 +2.65 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.60 +2.65 35 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.10 +2.64 30 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.60 +2.59 23 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.08 +2.55 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.72 +2.51 27 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 10.46 +2.35 27 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.45 +2.10 27 0 15 0
29SEP26 85.00 C 5.70 5.70 5.70 6.76 +1.67 26 15 535 +15
29SEP26 87.50 C 4.96 5.37 4.96 5.40 +1.45 27 30 502 0
29SEP26 90.00 C 0.00 0.00 0.00 4.36 +1.30 27 0 219 0
29SEP26 92.50 C 0.00 0.00 0.00 3.50 +1.15 27 0 3 0
29SEP26 95.00 C 2.52 2.52 2.52 2.75 +0.96 27 1 20 -1
29SEP26 97.50 C 2.19 2.39 2.19 2.15 +0.82 27 31 31 +28
29SEP26 100.00 C 1.82 1.90 1.82 1.67 +0.67 27 45 58 +27
29SEP26 102.50 C 0.00 0.00 0.00 1.28 +0.54 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.96 +0.44 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.73 +0.35 27 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.53 +0.26 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.39 +0.20 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.29 +0.16 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.21 +0.11 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.08 +2.68 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.58 +2.67 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.08 +2.67 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.59 +2.67 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.09 +2.65 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.60 +2.65 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.10 +2.64 27 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 17.60 +2.57 24 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.13 +2.31 23 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.06 +2.22 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.13 +1.99 26 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 9.47 +1.74 26 0 30 0
30DEC26 85.00 C 6.65 6.65 6.65 8.09 +1.72 26 1 39 -1
30DEC26 87.50 C 0.00 0.00 0.00 6.82 +1.44 25 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.82 +1.30 25 0 2,309 0
30DEC26 92.50 C 0.00 0.00 0.00 4.93 +1.20 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.06 +0.82 25 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.54 +0.89 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 2.95 +0.77 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.43 +0.67 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.98 +0.60 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.63 +0.52 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.31 +0.40 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.08 +0.37 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.86 +0.31 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.68 +0.24 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 35.08 +2.65 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.58 +2.65 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.08 +2.65 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.59 +2.67 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.09 +2.65 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.60 +2.64 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.12 +2.59 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.62 +2.31 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.47 +2.18 24 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.67 +2.09 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.03 +1.95 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.56 +1.79 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.25 +1.62 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.13 +1.43 25 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.99 +1.29 24 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 6.24 +1.49 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.19 +0.99 24 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.63 +1.11 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.96 +0.97 25 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.37 +0.83 25 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 2.87 +0.76 25 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.42 +0.70 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.05 +0.63 25 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.72 +0.53 25 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.44 +0.47 25 0 1,112 0
TOTAL CALL 1,625 19,146 +468
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 530 0
28MAY26 80.00 P 0.17 0.17 0.14 0.04 -0.07 30 75 768 +57
28MAY26 82.50 P 0.31 0.35 0.28 0.15 -0.22 30 126 971 +1
28MAY26 85.00 P 0.66 0.66 0.56 0.44 -0.53 30 291 1,287 +26
28MAY26 87.50 P 1.76 1.76 1.10 1.06 -0.97 30 86 420 -20
28MAY26 90.00 P 2.30 2.59 2.00 2.11 -1.41 30 356 236 -152
28MAY26 92.50 P 0.00 0.00 0.00 3.66 -1.82 31 0 203 0
28MAY26 95.00 P 0.00 0.00 0.00 5.46 -2.28 29 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 7.66 -2.50 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.03 -2.62 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.50 -2.73 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.00 -2.72 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.55 -2.67 47 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.20 -2.51 62 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.53 -2.68 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.03 -2.69 59 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.53 -2.69 63 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 309 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 1,029 0
29JUN26 72.50 P 0.25 0.25 0.25 0.12 -0.10 27 15 469 -15
29JUN26 75.00 P 0.42 0.44 0.42 0.28 -0.21 27 186 334 +51
29JUN26 77.50 P 0.00 0.00 0.00 0.59 -0.36 27 0 307 0
29JUN26 80.00 P 1.15 1.15 1.09 1.10 -0.51 27 8 465 0
29JUN26 82.50 P 2.38 2.38 1.74 1.84 -0.78 27 91 1,079 +33
29JUN26 85.00 P 3.11 3.11 2.76 2.82 -1.11 27 29 360 +15
29JUN26 87.50 P 4.26 4.58 3.96 4.14 -1.40 26 195 556 +118
29JUN26 90.00 P 5.88 5.88 5.54 5.74 -1.70 26 80 347 +64
29JUN26 92.50 P 0.00 0.00 0.00 7.54 -2.23 25 0 181 0
29JUN26 95.00 P 0.00 0.00 0.00 9.76 -2.28 27 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 11.99 -2.43 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.33 -2.08 27 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.49 -2.35 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 18.89 -2.41 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.33 -2.44 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.79 -2.52 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.32 -2.48 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.81 -2.48 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.31 -2.42 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.09 -0.06 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.18 -0.13 26 0 43 0
30JUL26 72.50 P 0.00 0.00 0.00 0.36 -0.23 26 0 46 0
30JUL26 75.00 P 0.77 0.77 0.77 0.66 -0.33 26 15 131 -15
30JUL26 77.50 P 1.14 1.14 1.14 1.11 -0.46 27 15 99 -15
30JUL26 80.00 P 1.75 1.75 1.75 1.75 -0.65 27 1 86 +1
30JUL26 82.50 P 3.16 3.16 2.58 2.60 -0.85 26 30 91 0
30JUL26 85.00 P 4.46 4.46 4.38 3.71 -1.03 27 57 304 0
30JUL26 87.50 P 5.56 5.56 5.02 4.96 -1.34 26 225 482 +210
30JUL26 90.00 P 7.18 7.18 7.18 6.45 -1.63 26 15 175 +15
30JUL26 92.50 P 0.00 0.00 0.00 8.30 -1.96 26 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 10.25 -2.15 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 12.36 -2.29 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.59 -2.25 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.88 -2.32 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.27 -2.40 26 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.67 -2.44 23 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.09 -2.50 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.55 -2.54 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.12 -0.05 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.23 -0.10 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.41 -0.17 27 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.70 -0.24 27 0 197 0
28AUG26 75.00 P 0.00 0.00 0.00 1.11 -0.32 27 0 92 0
28AUG26 77.50 P 0.00 0.00 0.00 1.61 -0.51 27 0 45 0
28AUG26 80.00 P 0.00 0.00 0.00 2.31 -0.69 27 0 16 0
28AUG26 82.50 P 3.66 3.66 3.66 3.20 -0.89 26 15 197 0
28AUG26 85.00 P 0.00 0.00 0.00 4.29 -1.09 26 0 113 0
28AUG26 87.50 P 6.41 6.41 6.41 5.60 -1.31 26 15 45 +15
28AUG26 90.00 P 0.00 0.00 0.00 7.18 -1.42 26 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 8.97 -1.75 27 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.83 -1.93 27 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 12.83 -2.09 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.94 -2.08 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.09 -2.24 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.38 -2.35 25 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.75 -2.42 25 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.16 -2.44 22 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.61 -2.48 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 -0.06 27 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 -0.11 27 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 -0.17 27 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 0.98 -0.26 27 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.41 -0.39 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 2.05 -0.47 27 0 234 0
29SEP26 80.00 P 2.77 2.77 2.70 2.75 -0.71 26 30 225 +30
29SEP26 82.50 P 0.00 0.00 0.00 3.69 -0.82 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.86 -0.97 26 0 520 0
29SEP26 87.50 P 0.00 0.00 0.00 6.09 -1.27 26 0 509 0
29SEP26 90.00 P 0.00 0.00 0.00 7.72 -1.45 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 9.43 -1.59 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.23 -1.77 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.17 -1.85 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.24 -1.96 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.36 -2.11 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.56 -2.26 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.90 -2.33 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.23 -2.43 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.66 -2.43 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.10 -2.41 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.56 -2.52 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.05 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 -0.06 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 -0.10 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.55 -0.18 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.85 -0.21 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.20 -0.29 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 1.63 -0.42 25 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.22 -0.53 25 0 65 0
30DEC26 77.50 P 0.00 0.00 0.00 2.94 -0.65 25 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.79 -0.78 25 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.77 -0.94 25 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.05 -0.97 25 0 37 0
30DEC26 87.50 P 7.40 7.40 7.40 7.37 -1.13 25 15 103 +15
30DEC26 90.00 P 0.00 0.00 0.00 8.91 -1.38 26 0 2,030 0
30DEC26 92.50 P 0.00 0.00 0.00 10.44 -1.61 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 12.19 -1.72 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.01 -1.85 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.08 -1.86 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.13 -1.91 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.23 -2.01 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.40 -2.11 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.77 -2.07 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.06 -2.18 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.29 -2.35 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.70 -2.40 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.24 -0.06 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.38 -0.08 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.57 -0.13 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.83 -0.20 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.18 -0.26 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.61 -0.31 24 0 86 0
30MAR27 72.50 P 0.00 0.00 0.00 2.13 -0.40 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.77 -0.52 24 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.54 -0.64 24 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 4.45 -0.74 24 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.49 -0.86 24 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 6.68 -1.01 24 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 7.99 -1.17 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.50 -1.27 24 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 10.97 -1.61 24 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 12.79 -1.55 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.61 -1.67 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.52 -1.77 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.50 -1.84 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.56 -1.94 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.68 -2.04 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.87 -2.12 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.10 -2.24 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.52 -2.21 25 0 0 0
TOTAL PUT 1,971 20,138 +434
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$ 17.66
28MAY26 10.50 C 0.00 0.00 0.00 7.17 +0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.67 +0.01 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 6.17 +0.01 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.67 +0.01 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.17 +0.01 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.17 -0.05 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.67 0.00 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.17 -0.03 0 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.68 -0.05 37 0 5 0
28MAY26 15.50 C 0.00 0.00 0.00 2.18 +0.03 30 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.69 +0.02 28 0 521 0
28MAY26 16.50 C 1.21 1.21 1.21 1.26 +0.05 33 1 873 -1
28MAY26 17.00 C 0.80 0.80 0.80 0.79 -0.02 26 10 172 0
28MAY26 17.50 C 0.00 0.00 0.00 0.47 -0.01 27 0 135 0
28MAY26 18.00 C 0.19 0.24 0.15 0.25 -0.01 28 24 636 -21
28MAY26 18.50 C 0.09 0.11 0.09 0.12 0.00 28 22 847 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 344 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
28MAY26 24.00 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 7.93 -0.02 77 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.68 -0.05 73 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 7.18 -0.05 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.68 -0.05 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.18 -0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.68 -0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.17 -0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.17 -0.07 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.68 -0.07 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.17 -0.03 0 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.70 -0.05 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.21 +0.02 28 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.75 +0.01 28 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.34 +0.01 29 0 1,122 0
29JUN26 17.00 C 0.88 0.88 0.73 0.94 0.00 27 260 1,014 -258
29JUN26 17.50 C 0.00 0.00 0.00 0.66 0.00 28 0 992 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 -0.01 28 0 691 0
29JUN26 18.50 C 0.23 0.30 0.23 0.28 -0.01 28 24 109 +19
29JUN26 19.00 C 0.14 0.20 0.14 0.18 -0.01 29 2 744 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 100 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 5.68 -0.05 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.18 -0.06 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.68 -0.06 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.18 -0.06 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.69 -0.06 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.19 -0.07 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.71 -0.05 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.24 +0.03 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.81 +0.03 29 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 1.39 -0.01 27 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 1.06 +0.02 28 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.80 +0.02 28 0 61 0
30JUL26 18.00 C 0.00 0.00 0.00 0.59 0.00 28 0 133 0
30JUL26 18.50 C 0.00 0.00 0.00 0.44 0.00 29 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.16 0.00 29 0 123 0
30JUL26 21.00 C 0.00 0.00 0.00 0.08 0.00 29 0 4 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.68 -0.05 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.18 -0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.68 -0.06 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.19 -0.05 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.69 -0.06 30 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.19 -0.08 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.71 -0.09 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.30 +0.02 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.91 +0.02 31 0 0 0
28AUG26 16.50 C 1.49 1.49 1.49 1.56 +0.01 30 7 80 0
28AUG26 17.00 C 0.00 0.00 0.00 1.24 +0.01 30 0 241 0
28AUG26 17.50 C 0.00 0.00 0.00 1.01 +0.02 30 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.81 +0.01 30 0 46 0
28AUG26 18.50 C 0.66 0.66 0.66 0.64 0.00 30 2 17 +2
28AUG26 19.00 C 0.00 0.00 0.00 0.52 0.00 31 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.32 +0.01 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 7.93 -0.03 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.68 -0.05 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.18 -0.05 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.68 -0.05 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.68 -0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.18 -0.06 0 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.68 -0.06 0 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 4.19 -0.06 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.70 -0.07 31 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.19 -0.10 24 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.86 +0.01 35 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.37 +0.01 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.01 +0.01 30 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.69 0.00 30 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.42 +0.01 30 0 25 0
29SEP26 17.50 C 0.00 0.00 0.00 1.18 +0.01 30 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.98 0.00 30 0 88 0
29SEP26 18.50 C 0.00 0.00 0.00 0.81 +0.01 31 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 0.00 31 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 0.00 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 7.93 -0.05 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.68 -0.05 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.18 -0.05 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.68 -0.05 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.18 -0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.68 -0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.19 -0.05 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.21 -0.10 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.79 -0.09 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.39 -0.08 31 0 0 0
30DEC26 15.00 C 2.82 2.82 2.82 3.03 -0.07 31 30 39 -1
30DEC26 15.50 C 0.00 0.00 0.00 2.70 -0.05 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.38 0.00 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 2.11 0.00 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.88 +0.02 31 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.65 +0.03 31 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.44 +0.01 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 0.95 -0.01 31 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.83 -0.01 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 -0.01 31 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 0.00 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 -0.01 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 7.18 -0.05 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.68 -0.05 0 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 6.18 -0.06 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.68 -0.09 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.22 -0.10 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.80 -0.10 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.41 -0.07 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.04 -0.06 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.69 -0.05 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.36 -0.04 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.05 -0.05 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.76 -0.04 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.49 -0.05 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.24 -0.04 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.03 -0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.80 -0.03 31 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.63 0.00 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.47 -0.01 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.30 -0.02 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.17 -0.01 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.92 -0.01 31 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.72 -0.01 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.43 -0.02 31 0 86 0
TOTAL CALL 382 13,349 -260
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 145 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 484 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 719 0
28MAY26 16.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 712 0
28MAY26 17.00 P 0.19 0.26 0.14 0.14 -0.03 28 47 292 -13
28MAY26 17.50 P 0.43 0.43 0.30 0.32 -0.04 29 21 137 -17
28MAY26 18.00 P 0.69 0.69 0.57 0.59 -0.05 29 4 148 0
28MAY26 18.50 P 0.92 0.92 0.92 0.94 -0.04 28 2 30 +2
28MAY26 19.00 P 0.00 0.00 0.00 1.37 -0.04 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.85 -0.03 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.39 +0.02 58 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.35 -0.02 56 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.36 -0.01 71 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.36 -0.01 80 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 65 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 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 45 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 31 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 596 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 217 0
29JUN26 15.50 P 0.00 0.00 0.00 0.15 -0.02 29 0 412 0
29JUN26 16.00 P 0.34 0.38 0.34 0.27 -0.02 29 6 178 0
29JUN26 16.50 P 0.00 0.00 0.00 0.43 -0.04 29 0 892 0
29JUN26 17.00 P 0.80 0.80 0.80 0.64 -0.06 28 10 970 +10
29JUN26 17.50 P 0.00 0.00 0.00 0.93 -0.05 29 0 422 0
29JUN26 18.00 P 0.00 0.00 0.00 1.28 -0.04 30 0 199 0
29JUN26 18.50 P 0.00 0.00 0.00 1.62 -0.04 29 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.03 -0.04 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.47 -0.04 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.00 +0.03 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 3.96 +0.08 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.92 0.00 39 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 5.92 +0.07 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.93 +0.05 52 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 7.92 +0.04 55 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 0.00 30 0 47 0
30JUL26 14.00 P 0.12 0.12 0.12 0.06 -0.01 29 1 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.11 0.00 29 0 55 0
30JUL26 15.00 P 0.00 0.00 0.00 0.19 0.00 29 0 42 0
30JUL26 15.50 P 0.00 0.00 0.00 0.29 -0.01 29 0 86 0
30JUL26 16.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 183 0
30JUL26 16.50 P 0.00 0.00 0.00 0.62 -0.02 29 0 87 0
30JUL26 17.00 P 0.98 0.98 0.98 0.84 -0.03 29 1 60 0
30JUL26 17.50 P 0.00 0.00 0.00 1.12 -0.03 29 0 36 0
30JUL26 18.00 P 1.38 1.40 1.38 1.45 -0.03 30 25 82 +25
30JUL26 18.50 P 0.00 0.00 0.00 1.81 -0.04 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.16 -0.02 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.65 +0.05 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.08 +0.06 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.01 +0.10 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.96 +0.04 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.95 +0.09 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.95 +0.07 45 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 0.00 31 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.14 0.00 31 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.45 -0.02 31 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.61 -0.03 31 0 60 0
28AUG26 16.50 P 0.00 0.00 0.00 0.81 -0.02 31 0 131 0
28AUG26 17.00 P 0.00 0.00 0.00 1.04 -0.03 30 0 213 0
28AUG26 17.50 P 0.00 0.00 0.00 1.32 -0.03 31 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 1.63 -0.03 31 0 30 0
28AUG26 18.50 P 1.95 1.95 1.95 1.97 -0.04 31 2 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.32 -0.03 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.77 +0.08 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.18 +0.07 33 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.06 +0.09 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.98 +0.06 34 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.98 +0.11 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.97 +0.09 41 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 38 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 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 31 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 0.09 -0.01 31 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 169 0
29SEP26 14.50 P 0.37 0.37 0.37 0.30 -0.02 31 20 20 -19
29SEP26 15.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.58 -0.02 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.75 -0.02 31 0 30 0
29SEP26 16.50 P 1.02 1.02 1.02 0.95 -0.03 31 20 1,259 -20
29SEP26 17.00 P 1.31 1.31 1.31 1.18 -0.03 30 20 67 -1
29SEP26 17.50 P 1.57 1.57 1.57 1.45 -0.04 30 20 15 -15
29SEP26 18.00 P 0.00 0.00 0.00 1.76 -0.04 31 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.08 +0.03 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.48 +0.06 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.86 +0.06 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.27 +0.08 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.12 +0.09 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.03 +0.10 33 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.98 +0.10 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.97 +0.09 37 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 -0.01 31 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.56 -0.02 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.70 -0.03 31 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.87 -0.03 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 -0.03 31 0 130 0
30DEC26 16.50 P 1.35 1.35 1.35 1.27 -0.04 31 15 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.02 31 0 27 0
30DEC26 17.50 P 1.88 1.88 1.88 1.77 -0.05 30 15 30 -15
30DEC26 18.00 P 0.00 0.00 0.00 2.08 -0.05 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.40 -0.04 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.77 +0.06 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.14 +0.07 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.52 +0.07 32 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.31 +0.07 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.16 +0.08 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.05 +0.09 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.00 +0.09 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 -0.01 31 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.47 -0.02 31 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.62 -0.01 31 0 12 0
30MAR27 14.50 P 0.80 0.80 0.80 0.76 +0.01 31 1 1 +1
30MAR27 15.00 P 0.00 0.00 0.00 0.92 -0.03 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.09 -0.02 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.29 -0.02 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.52 -0.01 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.76 -0.02 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.05 -0.02 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.33 -0.02 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.66 -0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.00 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.36 +0.07 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.72 +0.06 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.49 +0.07 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.31 +0.08 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.16 +0.09 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.06 +0.09 31 0 0 0
TOTAL PUT 230 16,822 -62
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$ 85.70
15MAY26 60.00 C 0.00 0.00 0.00 25.70 -2.30 0 0 261 0
15MAY26 62.50 C 0.00 0.00 0.00 23.20 -2.31 0 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 20.70 -2.31 0 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 18.20 -2.31 0 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 15.70 -2.31 0 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 13.21 -2.30 117 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 10.71 -2.28 95 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 8.21 -2.21 73 0 1 0
15MAY26 80.00 C 0.00 0.00 0.00 5.72 -2.03 60 0 96 0
15MAY26 82.50 C 6.50 6.60 3.89 3.34 -2.02 58 83 508 +1
15MAY26 85.00 C 5.20 5.20 1.18 1.40 -1.74 56 550 1,012 +21
15MAY26 87.50 C 3.00 3.25 0.30 0.32 -1.16 53 2,137 2,061 +302
15MAY26 90.00 C 1.60 1.99 0.07 0.05 -0.48 55 2,203 1,300 +388
15MAY26 92.50 C 0.80 0.91 0.02 0.01 -0.13 62 866 850 +31
15MAY26 95.00 C 0.35 0.35 0.01 0.01 -0.02 81 346 560 -90
15MAY26 97.50 C 0.30 0.30 0.12 0.01 0.00 99 4 59 +4
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 159 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 132 0 154 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 162 0 118 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 - 177 0 0 -
22MAY26 62.50 C 0.00 0.00 0.00 23.44 -2.07 121 0 100 0
22MAY26 65.00 C 0.00 0.00 0.00 20.99 -2.02 112 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 18.49 -2.02 100 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 15.74 -2.27 37 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 13.25 -2.26 44 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 10.77 -2.22 41 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 8.35 -2.07 41 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 6.04 -1.87 40 0 0 0
22MAY26 82.50 C 4.66 4.66 4.66 4.17 -1.78 43 54 69 +15
22MAY26 85.00 C 2.65 2.65 2.65 2.57 -1.50 43 9 186 0
22MAY26 87.50 C 3.08 3.08 1.46 1.33 -1.25 40 320 492 -102
22MAY26 90.00 C 2.35 2.35 0.78 0.69 -0.82 42 729 769 +285
22MAY26 92.50 C 1.38 1.42 0.42 0.30 -0.51 42 330 327 +9
22MAY26 95.00 C 0.70 0.70 0.27 0.12 -0.28 42 348 376 +14
22MAY26 97.50 C 0.18 0.18 0.18 0.04 -0.14 41 45 181 -1
22MAY26 100.00 C 0.18 0.20 0.18 0.02 -0.06 44 54 215 +4
22MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 11 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 48.96 -2.03 218 0 21 0
28MAY26 38.00 C 0.00 0.00 0.00 47.96 -2.01 212 0 20 0
28MAY26 39.00 C 0.00 0.00 0.00 46.96 -2.10 206 0 41 0
28MAY26 40.00 C 0.00 0.00 0.00 45.97 -2.01 201 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 44.97 -2.04 195 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 43.98 -2.03 190 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 42.98 -2.03 185 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 41.98 -2.03 179 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 40.98 -2.01 173 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 39.98 -2.01 168 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 38.82 -2.18 137 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 37.98 -2.04 158 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 36.99 -2.03 154 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 35.99 -2.01 149 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 33.50 -2.03 138 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 31.00 -2.04 126 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 28.48 -2.07 113 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 25.98 -2.10 102 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 23.52 -2.01 95 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.99 -2.07 83 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.49 -2.08 73 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 15.78 -2.34 40 0 213 0
28MAY26 72.50 C 0.00 0.00 0.00 13.31 -2.20 40 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 10.88 -2.11 39 0 1,611 0
28MAY26 77.50 C 11.90 11.90 11.90 8.57 -1.88 40 2 3,238 0
28MAY26 80.00 C 9.27 10.00 9.27 6.44 -2.06 39 2 4,069 0
28MAY26 82.50 C 6.78 6.78 4.64 4.64 -1.82 40 31 7,204 -1
28MAY26 85.00 C 5.80 7.00 2.94 2.97 -1.73 38 751 8,921 -4
28MAY26 87.50 C 4.70 5.00 1.92 1.92 -1.35 39 1,952 6,763 -226
28MAY26 90.00 C 2.27 3.88 1.29 1.16 -1.01 40 1,964 15,490 +99
28MAY26 92.50 C 2.30 2.30 0.82 0.63 -0.74 40 2,294 3,133 -838
28MAY26 95.00 C 1.65 1.83 0.50 0.32 -0.50 40 2,076 3,647 +146
28MAY26 97.50 C 0.83 0.83 0.33 0.16 -0.31 40 1,238 2,696 +996
28MAY26 100.00 C 0.60 0.70 0.21 0.07 -0.19 40 247 3,508 -20
28MAY26 102.50 C 0.29 0.30 0.18 0.03 -0.10 40 159 2,203 +40
28MAY26 105.00 C 0.24 0.27 0.14 0.02 -0.05 42 141 1,753 -52
28MAY26 107.50 C 0.18 0.18 0.17 0.01 -0.03 43 2 1,262 -1
28MAY26 110.00 C 0.12 0.12 0.09 0.01 -0.01 47 9 10,120 -1
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 339 0
28MAY26 115.00 C 0.10 0.10 0.10 0.01 0.00 54 3 828 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 356 0
28MAY26 120.00 C 0.06 0.07 0.06 0.01 0.00 61 248 1,654 -55
28MAY26 122.50 C 0.02 0.02 0.02 0.01 0.00 65 200 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 609 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 91 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 94 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,412 0
29JUN26 37.00 C 0.00 0.00 0.00 49.11 -1.96 126 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 48.11 -1.97 122 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 47.12 -1.97 119 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 46.13 -1.95 116 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 45.21 -1.87 117 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 44.14 -1.97 110 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 43.15 -1.95 107 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 42.23 -1.88 108 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 41.16 -1.98 101 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 40.17 -1.97 98 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 39.17 -1.98 95 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 38.13 -2.02 90 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.17 -2.00 89 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 36.26 -1.90 90 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 33.77 -1.89 83 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 31.20 -1.94 73 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 28.74 -1.98 68 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.30 -1.96 64 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 23.88 -1.96 60 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 21.46 -1.96 56 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 18.80 -2.22 46 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 16.72 -1.97 49 0 2,873 0
29JUN26 72.50 C 15.00 15.00 15.00 14.07 -1.87 40 1 191 0
29JUN26 75.00 C 16.90 16.90 12.70 12.20 -2.01 43 2 3,766 +1
29JUN26 77.50 C 0.00 0.00 0.00 10.14 -2.01 41 0 4,855 0
29JUN26 80.00 C 10.25 10.25 10.25 8.51 -1.74 42 20 15,971 0
29JUN26 82.50 C 10.00 10.00 6.97 6.89 -1.46 41 133 6,268 -94
29JUN26 85.00 C 8.00 8.00 5.90 5.27 -1.73 39 13 7,495 -12
29JUN26 87.50 C 6.66 6.66 4.58 4.32 -1.35 41 606 5,405 +314
29JUN26 90.00 C 5.50 5.50 3.46 3.34 -1.19 41 1,401 17,318 -168
29JUN26 92.50 C 4.39 4.39 2.78 2.53 -1.04 40 410 3,368 +126
29JUN26 95.00 C 4.00 4.00 2.15 1.89 -0.89 40 1,067 8,779 +40
29JUN26 97.50 C 2.50 2.82 1.82 1.39 -0.74 40 18 7,627 +5
29JUN26 100.00 C 1.96 2.55 1.35 1.01 -0.61 40 1,293 15,285 +33
29JUN26 102.50 C 1.85 1.85 1.17 0.72 -0.49 40 174 8,883 +18
29JUN26 105.00 C 1.50 1.51 0.94 0.51 -0.39 40 425 15,233 -80
29JUN26 107.50 C 1.20 1.20 0.83 0.35 -0.31 40 42 2,638 +30
29JUN26 110.00 C 1.00 1.00 0.63 0.24 -0.24 40 261 12,260 -11
29JUN26 112.50 C 0.72 0.80 0.62 0.17 -0.17 40 42 1,393 +20
29JUN26 115.00 C 0.62 0.67 0.58 0.11 -0.13 40 139 14,510 +48
29JUN26 117.50 C 0.54 0.54 0.38 0.08 -0.09 40 2 3,455 +1
29JUN26 120.00 C 0.55 0.55 0.48 0.05 -0.07 40 24 6,977 +24
29JUN26 122.50 C 0.45 0.45 0.45 0.04 -0.05 41 15 2,993 +15
29JUN26 125.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 7,272 0
29JUN26 127.50 C 0.32 0.32 0.32 0.02 -0.02 42 3 1,513 +3
29JUN26 130.00 C 0.30 0.31 0.30 0.01 -0.02 40 136 13,171 -135
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,347 0
29JUN26 135.00 C 0.32 0.32 0.32 0.01 0.00 44 31 2,580 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 530 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 913 0
29JUN26 145.00 C 0.13 0.13 0.13 0.01 0.00 50 5 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,987 0
29JUN26 152.50 C 0.14 0.14 0.14 0.01 0.00 54 50 461 -50
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 956 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 155 0
29JUN26 167.50 C 0.07 0.07 0.07 0.01 0.00 62 50 811 -50
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 72 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 73 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 306 0
29JUN26 200.00 C 0.03 0.03 0.03 0.01 0.00 77 61 2,415 -61
30JUL26 40.00 C 0.00 0.00 0.00 46.31 -1.77 94 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 45.31 -1.84 91 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 44.35 -1.76 90 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 43.32 -1.78 86 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 42.37 -1.74 85 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 41.34 -1.83 81 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 40.34 -1.80 79 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 39.35 -1.80 77 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 38.37 -1.82 75 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 37.38 -1.79 73 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.40 -1.80 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.93 -1.77 66 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.51 -1.76 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.09 -1.83 59 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 26.69 -1.74 56 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 24.30 -1.91 52 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 21.93 -1.74 49 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 19.63 -1.70 47 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 17.35 -1.78 44 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 14.95 -2.02 40 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 13.03 -1.67 40 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 11.25 -1.59 40 0 281 0
30JUL26 80.00 C 11.55 11.55 11.10 9.62 -1.50 40 2 224 0
30JUL26 82.50 C 0.00 0.00 0.00 8.14 -1.66 40 0 918 0
30JUL26 85.00 C 7.58 7.59 7.58 6.84 -1.52 40 59 2,143 +21
30JUL26 87.50 C 7.80 7.80 5.85 5.72 -1.37 40 109 1,276 +4
30JUL26 90.00 C 6.68 6.80 4.86 4.85 -1.09 41 453 1,640 -56
30JUL26 92.50 C 4.97 4.97 4.46 3.97 -0.98 40 120 961 +90
30JUL26 95.00 C 5.00 5.40 3.38 3.22 -0.87 40 379 8,303 +28
30JUL26 97.50 C 4.50 4.50 3.15 2.59 -0.76 40 220 2,253 -29
30JUL26 100.00 C 4.00 4.00 2.45 2.07 -0.66 40 173 3,426 +97
30JUL26 102.50 C 2.13 2.13 2.06 1.65 -0.56 40 50 927 -30
30JUL26 105.00 C 2.45 2.45 1.80 1.30 -0.48 40 150 816 +36
30JUL26 107.50 C 2.50 2.50 1.49 1.02 -0.40 40 40 454 +20
30JUL26 110.00 C 1.56 1.56 1.56 0.79 -0.34 40 6 1,993 +4
30JUL26 112.50 C 1.50 1.50 1.18 0.61 -0.28 40 6 338 +2
30JUL26 115.00 C 1.30 1.30 1.13 0.47 -0.23 40 25 484 +25
30JUL26 117.50 C 0.00 0.00 0.00 0.36 -0.19 40 0 85 0
30JUL26 120.00 C 0.00 0.00 0.00 0.28 -0.15 40 0 363 0
30JUL26 122.50 C 0.00 0.00 0.00 0.21 -0.12 40 0 82 0
30JUL26 125.00 C 0.00 0.00 0.00 0.16 -0.10 40 0 40 0
28AUG26 40.00 C 0.00 0.00 0.00 46.31 -1.85 77 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 45.31 -1.86 75 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 44.35 -1.85 74 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 43.32 -1.86 70 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 42.37 -1.79 70 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 41.34 -1.90 66 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 40.34 -1.89 64 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 39.51 -1.76 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 38.53 -1.77 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 37.57 -1.77 65 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 36.60 -1.76 63 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 34.19 -1.76 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.79 -1.78 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.41 -1.76 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.05 -1.75 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.74 -1.87 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.49 -1.72 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.09 -1.91 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.21 -1.85 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.89 -1.94 41 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.09 -1.62 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.43 -1.53 41 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.80 -1.55 40 0 150 0
28AUG26 82.50 C 0.00 0.00 0.00 9.38 -1.73 40 0 232 0
28AUG26 85.00 C 8.96 8.96 8.96 8.21 -1.55 41 30 843 +30
28AUG26 87.50 C 8.22 8.22 7.71 7.08 -1.44 41 120 2,972 +60
28AUG26 90.00 C 7.42 7.42 7.42 6.11 -1.27 41 30 402 +30
28AUG26 92.50 C 7.10 7.10 6.21 5.29 -1.08 41 101 784 +60
28AUG26 95.00 C 6.30 6.30 4.88 4.53 -0.94 42 106 1,501 +35
28AUG26 97.50 C 5.11 5.11 4.29 3.83 -0.84 41 62 317 0
28AUG26 100.00 C 5.20 5.20 3.67 3.22 -0.76 41 176 353 +168
28AUG26 102.50 C 3.89 3.89 3.18 2.70 -0.67 41 70 139 +5
28AUG26 105.00 C 3.40 3.40 2.76 2.25 -0.60 41 88 76 +55
28AUG26 107.50 C 2.55 2.55 2.38 1.87 -0.53 41 55 84 0
28AUG26 110.00 C 2.65 2.65 2.65 1.55 -0.46 41 4 11 +4
28AUG26 112.50 C 2.53 2.53 1.91 1.28 -0.40 41 40 53 +40
28AUG26 115.00 C 1.68 1.68 1.60 1.06 -0.34 41 61 134 +31
28AUG26 117.50 C 1.41 1.41 1.41 0.87 -0.30 41 30 30 -30
28AUG26 120.00 C 1.30 1.30 1.25 0.71 -0.26 41 60 202 -9
28AUG26 122.50 C 1.50 1.50 1.11 0.58 -0.22 41 70 70 +10
28AUG26 125.00 C 1.05 1.05 1.00 0.47 -0.19 41 35 181 -3
29SEP26 37.00 C 0.00 0.00 0.00 49.38 -2.20 74 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 48.38 -2.25 72 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 47.39 -1.86 70 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 46.41 -2.18 68 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 45.43 -1.90 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 44.45 -1.90 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.48 -2.24 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.52 -1.90 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.60 -2.20 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.58 -1.91 60 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 39.62 -1.90 59 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 38.66 -1.95 58 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 37.86 -1.78 61 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 36.91 -1.77 60 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 34.48 -1.82 56 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 32.12 -1.85 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.79 -1.82 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.50 -1.79 49 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 25.27 -1.77 48 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 23.11 -1.73 46 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 21.03 -1.66 45 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 19.03 -1.66 44 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 17.12 -1.79 43 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 15.06 -1.58 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 13.46 -1.51 41 0 288 0
29SEP26 80.00 C 15.30 15.30 15.30 11.99 -1.43 41 5 6,437 0
29SEP26 82.50 C 0.00 0.00 0.00 10.63 -1.61 41 0 4,055 0
29SEP26 85.00 C 11.39 11.39 11.39 9.35 -1.51 41 1 3,196 0
29SEP26 87.50 C 9.81 9.81 8.45 8.25 -1.45 41 33 3,061 0
29SEP26 90.00 C 8.32 8.32 7.42 7.45 -1.13 42 138 7,482 +16
29SEP26 92.50 C 6.98 6.98 6.46 6.53 -1.06 42 89 3,153 +59
29SEP26 95.00 C 6.80 6.80 6.17 5.68 -0.99 42 28 9,741 -27
29SEP26 97.50 C 5.73 5.73 5.73 4.94 -0.90 42 90 2,662 0
29SEP26 100.00 C 6.00 6.00 4.48 4.28 -0.82 42 187 14,083 +31
29SEP26 102.50 C 0.00 0.00 0.00 3.69 -0.76 41 0 5,538 0
29SEP26 105.00 C 5.00 5.00 4.20 3.18 -0.68 41 10 2,700 -5
29SEP26 107.50 C 4.35 4.35 4.35 2.73 -0.62 41 1 1,573 0
29SEP26 110.00 C 2.99 3.00 2.76 2.34 -0.56 41 91 6,282 +45
29SEP26 112.50 C 3.09 3.09 3.09 2.01 -0.49 41 3 715 -3
29SEP26 115.00 C 2.88 2.96 2.58 1.71 -0.45 41 13 2,745 +1
29SEP26 117.50 C 2.32 2.32 2.32 1.46 -0.39 41 30 5,522 +30
29SEP26 120.00 C 2.11 2.11 1.76 1.24 -0.35 41 9 2,494 +5
29SEP26 122.50 C 0.00 0.00 0.00 1.05 -0.31 41 0 1,189 0
29SEP26 125.00 C 0.00 0.00 0.00 0.89 -0.28 41 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.76 -0.24 41 0 514 0
29SEP26 130.00 C 1.60 1.60 1.31 0.64 -0.21 41 18 2,471 +15
29SEP26 132.50 C 0.00 0.00 0.00 0.54 -0.19 41 0 201 0
29SEP26 135.00 C 0.99 0.99 0.99 0.46 -0.16 41 8 420 +8
29SEP26 137.50 C 1.03 1.03 0.97 0.38 -0.15 41 31 240 +1
29SEP26 140.00 C 0.00 0.00 0.00 0.32 -0.13 41 0 711 0
29SEP26 142.50 C 0.00 0.00 0.00 0.27 -0.11 41 0 190 0
29SEP26 145.00 C 0.76 0.76 0.76 0.23 -0.09 41 30 461 0
29SEP26 147.50 C 0.73 0.73 0.70 0.19 -0.08 41 60 94 -30
29SEP26 150.00 C 0.63 0.63 0.63 0.16 -0.07 41 30 775 0
29SEP26 152.50 C 0.70 0.70 0.60 0.14 -0.06 41 35 279 0
29SEP26 155.00 C 0.56 0.56 0.56 0.11 -0.06 41 30 189 0
29SEP26 157.50 C 0.57 0.57 0.57 0.10 -0.04 41 30 1,221 +30
29SEP26 160.00 C 0.53 0.56 0.53 0.08 -0.04 41 40 701 +8
30DEC26 37.00 C 0.00 0.00 0.00 49.92 -1.88 66 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 48.97 -1.90 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.20 -2.09 67 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 47.06 -2.29 62 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 46.26 -1.79 64 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 45.32 -1.76 63 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 44.37 -1.80 61 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 43.27 -1.96 58 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 42.49 -2.00 59 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 41.56 -1.79 58 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 40.63 -1.92 57 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 39.70 -1.79 56 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 38.81 -1.75 56 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 37.87 -1.84 55 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 35.60 -1.75 53 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 33.38 -1.74 51 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 31.20 -1.83 49 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 29.06 -1.79 48 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 27.00 -1.74 47 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 25.02 -1.70 46 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 23.14 -1.65 45 0 300 0
30DEC26 70.00 C 0.00 0.00 0.00 21.34 -1.60 45 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 19.62 -1.57 44 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 17.97 -1.56 43 0 296 0
30DEC26 77.50 C 0.00 0.00 0.00 16.44 -1.52 43 0 477 0
30DEC26 80.00 C 0.00 0.00 0.00 15.03 -1.08 43 0 3,192 0
30DEC26 82.50 C 14.90 14.90 14.90 13.43 -1.25 41 4 2,439 -4
30DEC26 85.00 C 16.00 16.00 12.87 12.61 -0.82 43 10 6,181 -8
30DEC26 87.50 C 12.63 12.63 12.50 11.21 -1.43 42 164 1,927 +20
30DEC26 90.00 C 13.44 13.44 10.56 10.25 -1.28 42 25 16,575 -12
30DEC26 92.50 C 0.00 0.00 0.00 9.40 -1.10 42 0 1,853 0
30DEC26 95.00 C 9.82 9.82 9.30 8.51 -1.04 42 60 1,799 -60
30DEC26 97.50 C 8.33 8.33 8.33 7.78 -0.90 42 30 1,923 -30
30DEC26 100.00 C 9.00 9.00 7.10 7.04 -0.84 42 303 6,842 +184
30DEC26 102.50 C 6.55 6.60 6.55 6.36 -0.78 42 13 783 0
30DEC26 105.00 C 0.00 0.00 0.00 5.74 -0.73 42 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 5.17 -0.68 42 0 349 0
30DEC26 110.00 C 5.70 5.70 5.00 4.66 -0.63 42 7 1,169 -5
30DEC26 112.50 C 0.00 0.00 0.00 4.20 -0.58 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.77 -0.54 42 0 501 0
30DEC26 117.50 C 5.00 5.00 5.00 3.39 -0.50 42 6 2,061 0
30DEC26 120.00 C 4.08 4.08 3.77 3.05 -0.46 42 64 1,300 -9
30DEC26 122.50 C 0.00 0.00 0.00 2.74 -0.42 42 0 1,009 0
30DEC26 125.00 C 3.40 3.40 3.40 2.46 -0.38 42 40 1,235 0
30DEC26 127.50 C 0.00 0.00 0.00 2.20 -0.36 42 0 1,095 0
30DEC26 130.00 C 0.00 0.00 0.00 1.98 -0.32 42 0 3,582 0
30DEC26 132.50 C 2.81 2.81 2.81 1.77 -0.30 42 8 2,733 +8
30DEC26 135.00 C 0.00 0.00 0.00 1.59 -0.27 42 0 883 0
30DEC26 137.50 C 0.00 0.00 0.00 1.42 -0.25 42 0 510 0
30DEC26 140.00 C 2.03 2.03 1.99 1.27 -0.23 42 60 736 -30
30DEC26 142.50 C 2.03 2.03 1.92 1.14 -0.21 42 60 598 -52
30DEC26 145.00 C 0.00 0.00 0.00 1.02 -0.19 42 0 214 0
30DEC26 147.50 C 0.00 0.00 0.00 0.91 -0.18 42 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.82 -0.15 42 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.73 -0.14 42 0 1,315 0
30DEC26 155.00 C 0.00 0.00 0.00 0.65 -0.13 42 0 694 0
30DEC26 157.50 C 0.00 0.00 0.00 0.58 -0.12 42 0 357 0
30DEC26 160.00 C 0.00 0.00 0.00 0.52 -0.11 42 0 1,574 0
30MAR27 37.00 C 0.00 0.00 0.00 50.51 -1.82 62 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 49.67 -2.03 62 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 48.74 -1.70 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 47.82 -1.71 60 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 46.90 -2.03 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 45.98 -1.71 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.06 -1.67 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.12 -2.06 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.25 -2.06 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 42.35 -2.03 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.43 -2.01 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 40.54 -1.80 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 39.66 -1.79 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.78 -1.79 52 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 36.57 -1.87 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.42 -1.84 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 32.33 -1.82 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 30.33 -1.78 46 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 28.40 -1.75 46 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 26.55 -1.71 45 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 24.79 -1.67 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 23.11 -1.63 44 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 21.51 -1.59 44 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 20.02 -1.52 43 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 18.53 -1.54 43 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 17.19 -1.49 43 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 15.84 -1.52 42 0 166 0
30MAR27 85.00 C 0.00 0.00 0.00 14.81 -1.32 42 0 149 0
30MAR27 87.50 C 15.60 15.60 15.60 13.53 -1.44 42 3 68 -2
30MAR27 90.00 C 13.92 13.92 13.50 12.53 -1.35 42 2 1,917 0
30MAR27 92.50 C 0.00 0.00 0.00 11.60 -1.26 42 0 184 0
30MAR27 95.00 C 10.88 10.88 10.88 10.81 -1.10 42 40 409 +40
30MAR27 97.50 C 0.00 0.00 0.00 9.97 -1.05 42 0 203 0
30MAR27 100.00 C 10.26 10.26 10.26 9.20 -1.00 42 1 1,452 -1
30MAR27 102.50 C 9.10 9.10 9.10 8.48 -0.95 42 1 397 0
30MAR27 105.00 C 0.00 0.00 0.00 7.81 -0.90 42 0 286 0
30MAR27 107.50 C 0.00 0.00 0.00 7.19 -0.85 42 0 304 0
30MAR27 110.00 C 0.00 0.00 0.00 6.62 -0.81 42 0 567 0
30MAR27 112.50 C 8.00 8.00 6.74 6.09 -0.76 42 7 3,011 +1
30MAR27 115.00 C 0.00 0.00 0.00 5.60 -0.72 42 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 5.15 -0.68 42 0 2 0
30MAR27 120.00 C 0.00 0.00 0.00 4.73 -0.65 42 0 124 0
30MAR27 122.50 C 0.00 0.00 0.00 4.35 -0.61 42 0 45 0
30MAR27 125.00 C 4.71 4.71 4.71 4.00 -0.57 42 4 94 +4
TOTAL CALL 30,703 582,622 +1,907
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 127 0 337 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 104 0 234 0
15MAY26 77.50 P 0.01 0.01 0.01 0.01 0.00 81 17 187 +1
15MAY26 80.00 P 0.02 0.05 0.02 0.01 -0.01 58 234 1,254 -33
15MAY26 82.50 P 0.02 0.08 0.01 0.09 -0.01 53 482 1,536 -86
15MAY26 85.00 P 0.08 0.54 0.06 0.63 +0.21 52 628 477 -96
15MAY26 87.50 P 0.39 2.00 0.39 2.06 +0.78 49 336 294 +229
15MAY26 90.00 P 1.00 4.03 1.00 4.34 +1.52 54 138 62 +30
15MAY26 92.50 P 4.73 4.73 4.73 6.83 +1.80 74 30 14 -2
15MAY26 95.00 P 0.00 0.00 0.00 9.36 +1.94 106 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 11.86 +1.96 128 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 14.36 +1.96 149 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 16.86 +1.96 169 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 19.35 +1.95 182 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 21.85 +1.95 200 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 24.35 - 218 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 62 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
22MAY26 75.00 P 0.00 0.00 0.00 0.03 0.00 42 0 20 0
22MAY26 77.50 P 0.11 0.13 0.11 0.11 +0.02 42 37 118 +22
22MAY26 80.00 P 0.19 0.33 0.19 0.35 +0.09 42 15 459 +14
22MAY26 82.50 P 0.35 0.80 0.35 0.81 +0.20 40 710 811 +204
22MAY26 85.00 P 0.82 1.70 0.82 1.70 +0.44 40 300 239 +96
22MAY26 87.50 P 1.57 3.13 1.57 3.15 +0.87 42 190 121 +33
22MAY26 90.00 P 2.00 4.10 2.00 4.94 +1.24 42 158 226 +150
22MAY26 92.50 P 5.43 5.62 5.43 6.98 +1.51 38 60 60 +60
22MAY26 95.00 P 0.00 0.00 0.00 9.38 +1.83 41 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 11.86 +1.82 48 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 14.36 +1.92 55 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 16.86 +1.95 62 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 19.35 +1.95 68 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 21.85 +1.95 74 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 24.35 - 81 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 110 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 90 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,813 0
28MAY26 65.00 P 0.04 0.04 0.04 0.01 0.00 53 163 1,854 +163
28MAY26 67.50 P 0.05 0.06 0.05 0.01 0.00 47 186 1,441 +186
28MAY26 70.00 P 0.08 0.08 0.08 0.01 -0.01 40 1 3,128 0
28MAY26 72.50 P 0.08 0.08 0.08 0.04 0.00 40 2 3,430 +2
28MAY26 75.00 P 0.11 0.20 0.11 0.11 0.00 39 278 6,353 -10
28MAY26 77.50 P 0.25 0.38 0.23 0.30 +0.03 40 431 9,335 +127
28MAY26 80.00 P 0.44 0.72 0.44 0.67 +0.10 40 1,286 9,567 +52
28MAY26 82.50 P 0.70 1.35 0.68 1.28 +0.22 39 2,905 10,002 +809
28MAY26 85.00 P 1.00 2.41 1.00 2.36 +0.53 40 1,456 12,163 +377
28MAY26 87.50 P 2.10 3.88 2.10 3.76 +0.87 41 4,872 5,753 +3,205
28MAY26 90.00 P 3.50 5.50 3.50 5.50 +1.17 42 119 886 +34
28MAY26 92.50 P 6.01 7.41 6.01 7.41 +1.46 41 185 1,835 -82
28MAY26 95.00 P 7.98 7.98 7.98 9.47 +1.49 36 1 1,113 -1
28MAY26 97.50 P 9.12 10.62 9.12 11.89 +1.82 39 43 224 0
28MAY26 100.00 P 0.00 0.00 0.00 14.36 +1.78 43 0 1,520 0
28MAY26 102.50 P 0.00 0.00 0.00 16.86 +1.89 49 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 19.35 +1.93 53 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 21.85 +1.95 58 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 24.35 +1.95 63 0 66 0
28MAY26 112.50 P 0.00 0.00 0.00 26.80 +1.90 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.30 +1.90 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.80 +1.90 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.30 +1.90 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 36.80 +1.90 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 39.30 +1.90 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 41.80 +1.90 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 44.30 +1.90 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 46.80 +1.90 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 49.30 +1.90 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 51.80 +1.90 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 54.30 +1.90 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 56.80 +1.90 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 59.30 +1.90 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 61.80 +1.90 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 64.30 +1.90 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5,205 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 383 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 262 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 541 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1,583 0
29JUN26 62.50 P 0.20 0.20 0.20 0.05 0.00 40 10 998 +10
29JUN26 65.00 P 0.25 0.29 0.25 0.10 -0.01 40 72 3,363 -60
29JUN26 67.50 P 0.40 0.40 0.39 0.21 +0.01 40 5 8,373 -4
29JUN26 70.00 P 0.40 0.56 0.40 0.38 +0.02 40 36 10,403 -24
29JUN26 72.50 P 0.55 0.82 0.55 0.65 +0.04 40 62 7,361 +25
29JUN26 75.00 P 0.86 1.20 0.86 1.07 +0.10 40 134 17,055 +87
29JUN26 77.50 P 1.14 1.71 1.00 1.64 +0.19 40 100 10,400 +2
29JUN26 80.00 P 1.58 2.45 1.58 2.40 +0.38 40 636 22,707 -76
29JUN26 82.50 P 2.50 3.30 2.50 3.36 +0.54 41 395 6,928 +93
29JUN26 85.00 P 3.24 4.50 3.24 4.50 +0.70 41 473 11,549 +303
29JUN26 87.50 P 4.43 5.88 4.43 5.88 +0.91 41 936 4,679 -162
29JUN26 90.00 P 5.53 7.28 5.53 7.45 +1.13 41 273 10,009 -17
29JUN26 92.50 P 6.50 8.06 6.50 9.25 +1.37 42 37 4,660 +3
29JUN26 95.00 P 10.55 10.94 10.50 11.21 +1.51 43 485 15,392 -355
29JUN26 97.50 P 10.75 10.75 10.75 13.19 +1.39 43 2 7,429 +1
29JUN26 100.00 P 0.00 0.00 0.00 15.32 +1.67 43 0 17,938 0
29JUN26 102.50 P 17.00 17.00 17.00 17.58 +1.78 44 5 5,129 -5
29JUN26 105.00 P 16.57 19.00 16.57 19.96 +1.89 47 32 16,615 -14
29JUN26 107.50 P 0.00 0.00 0.00 22.06 +1.78 42 0 3,866 0
29JUN26 110.00 P 0.00 0.00 0.00 24.42 +1.80 42 0 9,737 0
29JUN26 112.50 P 0.00 0.00 0.00 27.02 +2.05 48 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 29.46 +1.99 49 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 31.85 +1.93 47 0 307 0
29JUN26 120.00 P 32.50 32.50 32.50 34.33 +1.93 48 1 5,577 -1
29JUN26 122.50 P 0.00 0.00 0.00 36.80 +1.90 0 0 598 0
29JUN26 125.00 P 36.45 36.45 36.45 39.30 +1.64 0 2 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 41.80 +1.90 0 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 44.30 +1.90 0 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 46.80 +1.90 0 0 800 0
29JUN26 135.00 P 48.10 48.10 48.10 49.30 +1.90 0 1 846 0
29JUN26 137.50 P 0.00 0.00 0.00 51.80 +1.90 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 54.30 +1.90 0 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 56.80 +1.90 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 59.30 +1.90 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 61.80 +1.90 0 0 0 0
29JUN26 150.00 P 63.57 64.21 63.57 64.30 +1.90 0 90 497 0
29JUN26 152.50 P 0.00 0.00 0.00 66.80 +1.90 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 69.30 +1.90 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 71.80 +1.90 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 74.30 +1.90 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 76.80 +1.90 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 79.30 +1.90 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 81.80 +1.90 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 84.30 +1.90 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 86.80 +1.90 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 89.30 +1.90 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 91.80 +1.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 94.30 +1.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 96.80 +1.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 99.30 +1.90 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 101.80 +1.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 104.30 +1.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 106.80 +1.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 109.30 +1.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 111.80 +1.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 114.30 +1.90 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 0 0
30JUL26 48.00 P 0.08 0.08 0.08 0.01 0.00 45 10 10 +10
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 0.00 41 0 8 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 283 0
30JUL26 60.00 P 0.33 0.33 0.33 0.13 +0.02 40 13 439 +13
30JUL26 62.50 P 0.42 0.42 0.42 0.23 +0.03 40 3 118 0
30JUL26 65.00 P 0.50 0.57 0.50 0.39 +0.06 40 40 739 +8
30JUL26 67.50 P 0.00 0.00 0.00 0.62 +0.08 40 0 769 0
30JUL26 70.00 P 1.00 1.00 1.00 0.96 +0.13 40 3 1,231 +3
30JUL26 72.50 P 1.17 1.47 1.14 1.41 +0.20 40 132 1,212 -85
30JUL26 75.00 P 1.86 1.86 1.86 1.99 +0.30 40 1 2,230 +1
30JUL26 77.50 P 2.24 2.24 2.24 2.65 +0.39 40 20 1,908 +20
30JUL26 80.00 P 2.75 3.43 2.75 3.51 +0.50 40 202 2,997 +59
30JUL26 82.50 P 3.00 4.30 3.00 4.50 +0.59 40 9 2,317 +9
30JUL26 85.00 P 4.58 5.40 4.58 5.72 +0.77 40 455 4,543 +421
30JUL26 87.50 P 5.75 6.95 5.75 7.11 +0.98 40 403 2,048 +173
30JUL26 90.00 P 7.30 8.50 7.30 8.68 +1.17 40 126 927 +30
30JUL26 92.50 P 9.81 9.81 9.77 10.33 +1.31 40 60 567 0
30JUL26 95.00 P 0.00 0.00 0.00 12.27 +1.49 42 0 3,957 0
30JUL26 97.50 P 0.00 0.00 0.00 13.90 +1.27 40 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 16.07 +1.46 41 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.18 +1.58 41 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 20.33 +1.62 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.52 +1.64 41 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.79 +1.69 41 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.10 +1.53 40 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.46 +1.59 40 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 31.85 +1.64 39 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 34.33 +1.75 40 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 36.81 +1.85 40 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 39.30 +1.64 0 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 33 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 4 0
28AUG26 57.50 P 0.00 0.00 0.00 0.21 +0.02 41 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.34 +0.03 41 0 35 0
28AUG26 62.50 P 0.69 0.75 0.69 0.54 +0.06 41 8 15 +8
28AUG26 65.00 P 0.00 0.00 0.00 0.81 +0.08 41 0 33 0
28AUG26 67.50 P 1.14 1.14 1.14 1.18 +0.13 41 1 75 +1
28AUG26 70.00 P 1.59 1.59 1.56 1.65 +0.20 41 400 530 +400
28AUG26 72.50 P 2.02 2.11 2.02 2.23 +0.27 41 61 219 +31
28AUG26 75.00 P 2.73 2.73 2.73 2.88 +0.39 41 1 463 0
28AUG26 77.50 P 3.24 3.58 3.22 3.66 +0.46 41 110 535 +110
28AUG26 80.00 P 3.68 4.37 3.68 4.57 +0.55 40 136 630 +136
28AUG26 82.50 P 4.95 5.36 4.95 5.70 +0.68 41 127 1,394 +97
28AUG26 85.00 P 6.28 6.50 6.28 6.94 +0.82 41 17 1,946 +2
28AUG26 87.50 P 6.96 8.17 6.96 8.31 +0.99 41 92 2,661 +62
28AUG26 90.00 P 7.95 9.41 7.95 9.82 +1.12 41 35 400 +30
28AUG26 92.50 P 9.42 10.95 9.42 11.44 +1.25 41 84 274 +84
28AUG26 95.00 P 12.14 12.14 12.14 13.27 +1.43 42 30 250 +30
28AUG26 97.50 P 0.00 0.00 0.00 15.15 +1.50 42 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 16.79 +1.27 40 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.81 +1.30 41 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.08 +1.53 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.23 +1.58 42 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.39 +1.61 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.61 +1.48 42 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.92 +1.51 42 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.18 +1.50 41 0 0 0
28AUG26 120.00 P 33.00 33.00 33.00 34.51 +1.54 40 1 1 +1
28AUG26 122.50 P 0.00 0.00 0.00 36.87 +1.79 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 39.38 +1.72 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 48 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 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 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 0.00 41 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 0.00 41 0 31 0
29SEP26 50.00 P 0.34 0.34 0.34 0.10 +0.01 41 3 813 0
29SEP26 52.50 P 0.46 0.46 0.46 0.16 +0.02 41 30 327 -30
29SEP26 55.00 P 0.00 0.00 0.00 0.27 +0.04 41 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 +0.05 41 0 744 0
29SEP26 60.00 P 0.00 0.00 0.00 0.62 +0.06 41 0 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 0.91 +0.09 41 0 923 0
29SEP26 65.00 P 0.00 0.00 0.00 1.28 +0.13 41 0 1,937 0
29SEP26 67.50 P 0.00 0.00 0.00 1.74 +0.19 41 0 2,870 0
29SEP26 70.00 P 2.25 2.25 2.25 2.28 +0.20 41 10 26,471 -10
29SEP26 72.50 P 2.83 2.90 2.78 2.97 +0.34 41 115 2,000 +105
29SEP26 75.00 P 3.23 3.68 3.08 3.60 +0.36 41 183 3,776 +117
29SEP26 77.50 P 3.77 4.27 3.77 4.53 +0.50 41 290 4,343 -200
29SEP26 80.00 P 4.50 5.20 4.50 5.53 +0.60 41 78 11,366 0
29SEP26 82.50 P 0.00 0.00 0.00 6.64 +0.70 41 0 7,061 0
29SEP26 85.00 P 6.75 7.83 6.75 7.93 +0.84 41 2 6,088 0
29SEP26 87.50 P 8.20 9.02 8.20 9.32 +1.00 41 6 2,417 +5
29SEP26 90.00 P 8.70 10.60 8.70 10.83 +1.14 41 21 4,322 +19
29SEP26 92.50 P 11.30 11.41 11.30 12.40 +1.20 41 2 4,147 +1
29SEP26 95.00 P 12.96 13.56 12.96 14.13 +1.34 42 89 5,171 0
29SEP26 97.50 P 14.11 14.11 14.11 16.02 +1.46 42 30 2,623 0
29SEP26 100.00 P 16.60 16.60 16.60 17.85 +1.51 42 2 6,805 0
29SEP26 102.50 P 18.37 18.37 18.37 19.74 +1.44 42 75 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 21.77 +1.03 42 0 3,061 0
29SEP26 107.50 P 23.73 23.92 23.69 23.92 +1.41 42 45 1,155 +35
29SEP26 110.00 P 0.00 0.00 0.00 25.98 +1.57 42 0 2,233 0
29SEP26 112.50 P 26.33 27.70 26.33 28.83 +1.49 47 62 799 +62
29SEP26 115.00 P 0.00 0.00 0.00 30.33 +1.62 42 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 32.57 +1.44 41 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 34.86 +1.69 41 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 37.15 +1.52 41 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 39.56 +1.63 41 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 41.84 +1.56 38 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 44.40 +1.78 41 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 46.85 +1.85 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 49.32 +1.84 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 51.80 +1.86 0 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 54.30 +1.89 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 56.80 +1.90 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.30 +1.90 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 61.80 +1.90 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.30 +1.90 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.80 +1.90 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.30 +1.90 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.80 +1.90 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.30 +1.90 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.22 +0.03 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.26 +0.03 42 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 +0.04 41 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.37 +0.05 42 0 336 0
30DEC26 50.00 P 0.76 0.76 0.76 0.43 +0.05 42 1 334 -1
30DEC26 52.50 P 0.00 0.00 0.00 0.63 +0.08 42 0 160 0
30DEC26 55.00 P 0.00 0.00 0.00 0.89 +0.12 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.19 +0.12 42 0 416 0
30DEC26 60.00 P 1.85 1.85 1.85 1.60 +0.17 42 20 1,342 -20
30DEC26 62.50 P 2.24 2.24 2.24 2.08 +0.23 42 30 969 0
30DEC26 65.00 P 2.75 2.75 2.75 2.63 +0.25 42 7 1,772 +7
30DEC26 67.50 P 3.28 3.28 3.28 3.30 +0.33 42 40 596 0
30DEC26 70.00 P 3.73 4.00 3.73 4.02 +0.35 42 3 22,287 +1
30DEC26 72.50 P 4.59 4.59 4.59 4.81 +0.44 42 30 1,859 +30
30DEC26 75.00 P 0.00 0.00 0.00 5.67 +0.50 42 0 2,124 0
30DEC26 77.50 P 6.38 6.42 6.38 6.67 +0.62 41 34 2,908 +4
30DEC26 80.00 P 7.15 7.48 7.03 7.69 +0.68 41 106 10,966 +60
30DEC26 82.50 P 0.00 0.00 0.00 8.95 +0.86 41 0 3,277 0
30DEC26 85.00 P 9.20 10.01 9.20 10.04 +0.73 40 16 8,258 +8
30DEC26 87.50 P 10.39 10.94 10.39 11.62 +1.01 41 79 1,052 +30
30DEC26 90.00 P 11.77 12.00 11.77 13.10 +1.09 41 4 11,594 0
30DEC26 92.50 P 13.49 13.49 13.49 14.69 +1.21 41 30 1,902 0
30DEC26 95.00 P 15.15 15.15 15.15 16.27 +1.26 41 30 2,826 0
30DEC26 97.50 P 16.59 17.47 16.59 18.03 +1.34 41 90 2,156 0
30DEC26 100.00 P 17.75 19.20 17.75 19.21 +0.83 39 34 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 21.47 +1.13 41 0 255 0
30DEC26 105.00 P 22.42 22.42 22.42 23.03 +0.79 39 8 1,013 +8
30DEC26 107.50 P 0.00 0.00 0.00 25.37 +1.23 41 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 27.58 +1.46 42 0 1,272 0
30DEC26 112.50 P 0.00 0.00 0.00 29.47 +1.33 41 0 196 0
30DEC26 115.00 P 30.53 30.53 30.53 31.76 +1.53 42 6 108 +6
30DEC26 117.50 P 0.00 0.00 0.00 33.99 +1.72 42 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 36.03 +1.62 42 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 38.24 +1.63 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 40.47 +1.66 42 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 42.70 +1.66 41 0 8 0
30DEC26 130.00 P 0.00 0.00 0.00 44.97 +1.68 41 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 47.27 +1.49 40 0 3 0
30DEC26 135.00 P 49.20 49.20 49.20 49.58 +1.63 40 1 40 +1
30DEC26 137.50 P 0.00 0.00 0.00 51.90 +1.39 38 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 54.53 +1.82 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 56.95 +1.71 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 59.39 +1.79 41 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 61.85 +1.84 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 64.32 +1.86 41 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 66.80 +1.87 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 69.30 +1.90 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.80 +1.90 0 0 0 0
30DEC26 160.00 P 70.06 70.06 70.06 74.30 +1.90 0 2 148 +2
30MAR27 37.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.13 +0.01 41 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.26 +0.02 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.31 +0.03 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.37 +0.03 41 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.43 +0.03 41 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.49 +0.03 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 +0.05 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.67 +0.06 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.76 +0.06 41 0 199 0
30MAR27 50.00 P 1.35 1.35 1.35 0.86 +0.07 41 30 240 +30
30MAR27 52.50 P 0.00 0.00 0.00 1.17 +0.09 41 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.54 +0.13 41 0 169 0
30MAR27 57.50 P 0.00 0.00 0.00 1.96 +0.13 42 0 341 0
30MAR27 60.00 P 0.00 0.00 0.00 2.50 +0.19 42 0 201 0
30MAR27 62.50 P 0.00 0.00 0.00 3.07 +0.19 42 0 304 0
30MAR27 65.00 P 0.00 0.00 0.00 3.78 +0.27 42 0 163 0
30MAR27 67.50 P 4.40 4.40 4.40 4.51 +0.27 42 1 300 0
30MAR27 70.00 P 5.02 5.02 5.02 5.37 +0.39 42 1 12,437 0
30MAR27 72.50 P 6.12 6.12 6.12 6.12 +0.38 41 10 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.13 +0.52 41 0 735 0
30MAR27 77.50 P 0.00 0.00 0.00 8.19 +0.57 41 0 415 0
30MAR27 80.00 P 8.15 9.13 8.15 9.31 +0.71 41 24 1,759 +15
30MAR27 82.50 P 10.20 10.20 10.20 10.57 +0.77 41 2 217 +2
30MAR27 85.00 P 11.06 11.15 11.06 11.87 +0.88 41 5 60 0
30MAR27 87.50 P 12.43 13.11 12.43 13.10 +0.85 40 85 251 +4
30MAR27 90.00 P 13.38 13.50 13.38 14.64 +0.98 40 2 1,569 +1
30MAR27 92.50 P 0.00 0.00 0.00 16.19 +1.06 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 17.85 +1.15 41 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 19.43 +1.10 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 21.08 +1.00 40 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 23.07 +1.24 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 24.95 +1.29 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.87 +1.32 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.65 +1.19 40 0 49 0
30MAR27 112.50 P 0.00 0.00 0.00 30.84 +1.41 41 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 32.89 +1.44 41 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 34.96 +1.50 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 37.08 +1.59 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.21 +1.54 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.36 +1.56 41 0 6 0
TOTAL PUT 23,404 583,970 +7,236
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$ 10.91
28MAY26 8.25 C 0.00 0.00 0.00 2.67 -0.16 92 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.42 -0.16 84 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.17 -0.16 75 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.91 -0.17 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.66 -0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.41 -0.17 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.16 -0.17 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.92 -0.17 35 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.46 -0.15 32 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.15 -0.10 31 0 75 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 528 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,829 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.96 -0.13 85 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.68 -0.15 70 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.45 -0.14 70 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.20 -0.13 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.91 -0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.66 -0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.43 -0.15 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.19 -0.15 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.96 -0.13 36 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.55 -0.14 31 2 17 +2
29JUN26 11.00 C 0.00 0.00 0.00 0.30 -0.09 30 2 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 -0.06 30 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 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 88 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.68 -0.15 57 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.45 -0.14 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.20 -0.13 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.91 -0.17 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.66 -0.17 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.43 -0.16 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.19 -0.16 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.00 -0.13 32 0 0 0
30JUL26 10.50 C 0.78 0.78 0.67 0.68 -0.12 32 10 10 +10
30JUL26 11.00 C 0.00 0.00 0.00 0.46 -0.09 32 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.30 -0.06 32 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.19 -0.04 32 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.68 -0.15 49 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.45 -0.14 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.20 -0.13 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.92 -0.17 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.69 -0.16 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.48 -0.15 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.30 -0.14 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.14 -0.13 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.84 -0.14 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.63 -0.10 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.46 -0.08 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.33 -0.07 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.68 -0.15 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.45 -0.14 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.20 -0.13 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.94 -0.16 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.74 -0.15 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.55 -0.14 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.39 -0.13 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.24 -0.12 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 -0.10 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.73 -0.09 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.08 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.42 -0.07 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 -0.06 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 -0.04 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.69 -0.16 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.45 -0.14 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.21 -0.15 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.10 -0.15 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.94 -0.14 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.77 -0.14 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.63 -0.13 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.44 -0.18 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.20 -0.11 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 -0.10 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.81 -0.09 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.65 -0.08 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 -0.07 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.06 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.05 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 -0.04 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.03 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 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 38 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 2.80 -0.16 33 0 0 0
30MAR27 8.50 C 2.50 2.50 2.50 2.63 -0.14 33 20 20 +20
30MAR27 8.75 C 0.00 0.00 0.00 2.37 -0.15 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.22 -0.13 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.06 -0.20 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.92 -0.18 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.83 -0.13 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.65 -0.17 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.41 -0.11 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 -0.10 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 1.02 -0.08 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.85 -0.09 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.72 -0.07 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 -0.06 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 -0.06 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 -0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 -0.03 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 -0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 8 0
TOTAL CALL 34 16,834 +32
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 571 0
28MAY26 10.50 P 0.22 0.22 0.22 0.23 +0.06 31 3 559 +3
28MAY26 11.00 P 0.53 0.53 0.51 0.53 +0.12 30 11 512 +11
28MAY26 11.50 P 0.00 0.00 0.00 0.96 +0.15 31 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 1.44 +0.17 33 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 1.93 +0.17 0 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.44 +0.14 50 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.94 +0.14 58 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.43 +0.14 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.94 +0.14 72 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.43 +0.14 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.94 +0.15 85 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.43 +0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.92 +0.13 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.43 +0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.93 +0.13 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.42 +0.14 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.93 +0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.02 30 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 80 0
29JUN26 10.50 P 0.38 0.38 0.38 0.41 +0.07 30 20 122 0
29JUN26 11.00 P 0.60 0.69 0.60 0.68 +0.08 29 111 97 -27
29JUN26 11.50 P 0.00 0.00 0.00 1.06 +0.11 30 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.49 +0.14 30 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 1.95 +0.15 29 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.44 +0.14 31 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.94 +0.14 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.43 +0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.94 +0.14 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.43 +0.14 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.94 +0.15 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.43 +0.13 0 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.93 +0.14 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.43 +0.14 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.93 +0.13 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.42 +0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.93 +0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.42 +0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.89 +0.13 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.41 +0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.43 +0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.40 +0.14 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.41 +0.15 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.43 +0.17 89 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.14 +0.03 32 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.26 +0.04 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.34 +0.04 31 0 115 0
30JUL26 10.50 P 0.00 0.00 0.00 0.55 +0.08 31 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.83 +0.10 31 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 1.18 +0.11 31 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.57 +0.12 31 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 2.00 +0.14 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.46 +0.14 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.94 +0.14 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.44 +0.15 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.94 +0.14 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.43 +0.14 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.94 +0.15 43 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.43 +0.13 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.33 +0.03 35 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.42 +0.03 36 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.52 +0.04 36 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.76 +0.06 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.01 +0.04 35 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 1.34 +0.09 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.71 +0.11 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.17 +0.12 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.62 +0.14 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.08 +0.15 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.57 +0.16 45 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.06 +0.16 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.57 +0.17 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.08 +0.17 57 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.60 +0.18 62 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 +0.03 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.03 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 +0.04 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 +0.05 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.05 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.84 +0.06 35 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 1.13 +0.08 35 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.42 +0.09 34 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.83 +0.16 36 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.23 +0.12 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.67 +0.14 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.12 +0.15 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.59 +0.15 42 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.08 +0.16 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.58 +0.17 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.08 +0.17 51 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.60 +0.18 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.11 +0.18 59 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.61 +0.16 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.10 +0.15 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.59 +0.15 65 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.09 +0.15 68 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.43 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.93 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.43 +0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.43 +0.17 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.43 +0.17 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.43 +0.17 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.02 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.02 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.04 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.03 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 +0.04 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.79 +0.04 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.05 +0.06 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.33 +0.06 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.66 +0.08 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.01 +0.10 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.39 +0.10 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.80 +0.12 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.23 +0.13 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.68 +0.14 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.14 +0.14 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.62 +0.15 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.11 +0.16 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.61 +0.17 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.11 +0.17 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.61 +0.16 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.10 +0.14 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.62 +0.17 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.09 +0.14 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.57 +0.12 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.07 +0.13 58 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.43 0.00 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.43 +0.01 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.43 +0.17 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.43 +0.17 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.02 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 +0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 +0.04 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 +0.04 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.95 +0.05 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.21 +0.06 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.50 +0.07 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.82 +0.09 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.16 +0.09 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 +0.10 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.92 +0.11 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.33 +0.12 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.77 +0.13 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.21 +0.13 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.68 +0.15 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.15 +0.20 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.61 +0.17 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.11 +0.17 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.61 +0.16 44 0 0 0
TOTAL PUT 145 5,091 -13
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$ 31.72
15MAY26 20.00 C 0.00 0.00 0.00 11.77 -0.10 439 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 10.77 -0.10 398 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 9.77 -0.10 359 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 8.77 -0.10 321 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 7.77 -0.10 284 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 6.77 -0.10 248 0 0 0
15MAY26 26.00 C 0.00 0.00 0.00 5.77 -0.10 213 0 0 0
15MAY26 27.00 C 0.00 0.00 0.00 4.77 -0.10 179 0 0 0
15MAY26 28.00 C 0.00 0.00 0.00 3.78 -0.09 151 0 181 0
15MAY26 29.00 C 0.00 0.00 0.00 2.78 -0.12 116 0 180 0
15MAY26 30.00 C 2.80 2.80 1.90 1.76 -0.07 73 293 36 -125
15MAY26 31.00 C 1.80 1.85 0.84 0.84 -0.13 56 513 478 +120
15MAY26 32.00 C 0.70 0.98 0.22 0.20 -0.17 48 1,674 1,432 +129
15MAY26 33.00 C 0.15 0.49 0.05 0.07 -0.07 65 6,577 4,409 +2,478
15MAY26 34.00 C 0.14 0.14 0.01 0.04 -0.02 86 3,486 3,471 +2,725
15MAY26 35.00 C 0.06 0.06 0.01 0.03 0.00 107 618 992 +461
15MAY26 36.00 C 0.01 0.02 0.01 0.02 0.00 122 121 222 +100
15MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 130 100 141 +100
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 150 100 156 +100
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 9.88 +0.01 156 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 8.88 +0.01 140 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 7.88 +0.01 125 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 6.89 +0.02 111 0 0 0
22MAY26 26.00 C 0.00 0.00 0.00 5.77 -0.10 71 0 0 0
22MAY26 27.00 C 0.00 0.00 0.00 4.77 -0.10 59 0 0 0
22MAY26 28.00 C 0.00 0.00 0.00 3.78 -0.09 50 0 0 0
22MAY26 29.00 C 0.00 0.00 0.00 2.81 -0.11 43 0 1 0
22MAY26 30.00 C 2.70 2.70 2.00 1.99 -0.01 46 139 143 +108
22MAY26 31.00 C 1.56 1.56 1.33 1.20 -0.13 41 52 265 +48
22MAY26 32.00 C 0.78 1.31 0.67 0.66 -0.05 41 339 366 -39
22MAY26 33.00 C 0.80 0.81 0.36 0.35 -0.05 43 430 500 +174
22MAY26 34.00 C 0.40 0.47 0.19 0.18 -0.04 45 571 287 +173
22MAY26 35.00 C 0.30 0.30 0.11 0.09 -0.03 47 237 978 +3
22MAY26 36.00 C 0.17 0.17 0.13 0.05 -0.02 50 26 1,656 0
22MAY26 37.00 C 0.07 0.10 0.07 0.03 -0.01 54 27 58 +17
22MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 16.85 +0.03 208 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 16.35 +0.03 200 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 15.86 +0.04 195 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.36 +0.04 187 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.86 +0.05 179 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.36 +0.04 172 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.86 +0.04 165 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.36 +0.04 158 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.86 +0.04 151 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.36 +0.04 144 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.87 0.00 140 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.87 0.00 127 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.88 +0.01 116 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.88 +0.01 104 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 7.88 +0.01 93 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 6.89 +0.02 83 0 95 0
28MAY26 26.00 C 6.66 6.66 6.66 5.77 -0.10 50 30 238 +30
28MAY26 27.00 C 0.00 0.00 0.00 4.78 -0.10 44 0 154 0
28MAY26 28.00 C 4.82 4.82 4.82 3.83 -0.11 43 2 298 0
28MAY26 29.00 C 3.94 3.94 3.94 2.96 -0.13 45 2 184 0
28MAY26 30.00 C 3.07 3.10 2.20 2.20 -0.14 46 95 1,383 -28
28MAY26 31.00 C 2.00 2.30 1.50 1.50 -0.08 44 382 2,208 -21
28MAY26 32.00 C 1.34 1.69 0.98 1.00 -0.06 45 1,668 6,302 -256
28MAY26 33.00 C 1.00 1.11 0.63 0.64 -0.05 45 2,375 10,007 +373
28MAY26 34.00 C 0.71 0.83 0.42 0.39 -0.05 46 1,079 9,293 -105
28MAY26 35.00 C 0.50 0.59 0.27 0.24 -0.04 47 1,594 5,012 -456
28MAY26 36.00 C 0.25 0.37 0.18 0.14 -0.03 48 1,314 2,871 -297
28MAY26 37.00 C 0.26 0.26 0.11 0.08 -0.03 49 1,364 2,915 +848
28MAY26 38.00 C 0.15 0.16 0.08 0.05 -0.02 51 135 2,763 -53
28MAY26 39.00 C 0.07 0.12 0.07 0.03 -0.02 52 13 1,906 +2
28MAY26 40.00 C 0.08 0.10 0.05 0.02 -0.01 54 180 6,046 +17
28MAY26 41.00 C 0.05 0.05 0.04 0.01 -0.01 54 101 1,978 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 2 1,330 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,312 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 89 0 664 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 119 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 132 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 144 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 149 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 154 0 233 0
29JUN26 15.00 C 0.00 0.00 0.00 16.94 +0.12 124 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.38 -0.01 110 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.92 +0.10 111 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.45 +0.12 111 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.92 +0.03 102 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.43 +0.10 99 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.93 +0.09 95 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.43 +0.09 91 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.94 +0.10 88 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.44 +0.03 84 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.91 -0.01 76 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.92 -0.01 70 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.98 +0.03 69 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.99 +0.09 62 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.02 +0.09 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.06 +0.09 53 0 2,257 0
29JUN26 26.00 C 0.00 0.00 0.00 6.11 +0.10 49 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.07 -0.05 40 0 0 0
29JUN26 28.00 C 4.90 4.90 4.61 4.29 -0.07 41 25 129 -3
29JUN26 29.00 C 3.66 3.66 3.66 3.57 0.00 42 2 397 0
29JUN26 30.00 C 3.55 3.55 3.20 2.78 -0.08 39 36 1,796 +3
29JUN26 31.00 C 2.87 2.90 2.22 2.17 0.00 39 220 6,079 +2
29JUN26 32.00 C 2.30 2.32 1.68 1.68 -0.07 39 280 8,638 +21
29JUN26 33.00 C 1.60 1.77 1.30 1.29 -0.06 39 810 5,628 +319
29JUN26 34.00 C 1.35 1.43 0.97 0.97 -0.08 40 652 8,703 +34
29JUN26 35.00 C 1.10 1.11 0.74 0.73 -0.07 40 1,216 6,204 +31
29JUN26 36.00 C 0.80 0.87 0.59 0.54 -0.07 40 170 6,431 +91
29JUN26 37.00 C 0.68 0.68 0.45 0.40 -0.06 41 109 4,235 +31
29JUN26 38.00 C 0.51 0.51 0.39 0.29 -0.06 41 104 6,713 +1
29JUN26 39.00 C 0.39 0.42 0.30 0.22 -0.04 42 198 2,141 +122
29JUN26 40.00 C 0.28 0.34 0.21 0.16 -0.04 43 249 13,378 +32
29JUN26 41.00 C 0.26 0.26 0.20 0.12 -0.03 43 127 6,047 -80
29JUN26 42.00 C 0.15 0.16 0.15 0.09 -0.03 44 13 5,159 +13
29JUN26 43.00 C 0.14 0.14 0.14 0.07 -0.02 45 32 3,792 +32
29JUN26 44.00 C 0.11 0.11 0.11 0.05 -0.02 45 50 4,886 +50
29JUN26 45.00 C 0.10 0.11 0.09 0.04 -0.02 46 216 15,551 +160
29JUN26 46.00 C 0.08 0.08 0.08 0.03 -0.02 46 20 1,499 +20
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 2,091 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 6,248 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 3,751 0
29JUN26 50.00 C 0.08 0.08 0.03 0.01 0.00 48 25 27,514 -1
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11,514 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,646 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25,289 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 100 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,326 0
30JUL26 15.00 C 0.00 0.00 0.00 16.95 +0.02 93 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 16.46 +0.03 90 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 15.97 +0.03 88 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 15.47 +0.03 84 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 14.99 +0.04 82 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 14.48 +0.03 78 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 13.96 0.00 72 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 13.50 +0.03 73 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 13.01 +0.03 70 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.50 +0.01 66 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.04 +0.04 66 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.07 +0.03 62 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.09 +0.02 57 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 9.14 +0.03 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.19 +0.02 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.27 +0.02 47 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 6.36 0.00 44 0 0 0
30JUL26 27.00 C 6.10 6.10 6.10 5.35 -0.13 38 20 100 0
30JUL26 28.00 C 0.00 0.00 0.00 4.58 -0.13 38 0 156 0
30JUL26 29.00 C 0.00 0.00 0.00 3.87 -0.24 38 0 285 0
30JUL26 30.00 C 3.80 4.00 3.70 3.29 +0.01 39 4 1,866 -1
30JUL26 31.00 C 3.12 3.12 3.12 2.69 -0.08 38 30 3,458 -30
30JUL26 32.00 C 2.75 2.81 2.20 2.20 -0.06 38 523 4,676 +96
30JUL26 33.00 C 2.26 2.38 1.81 1.80 -0.07 39 339 1,811 -13
30JUL26 34.00 C 1.90 1.91 1.54 1.46 -0.07 39 220 1,667 +8
30JUL26 35.00 C 1.65 1.65 1.39 1.18 -0.08 39 164 1,190 +31
30JUL26 36.00 C 1.12 1.13 1.12 0.94 -0.08 39 60 1,550 0
30JUL26 37.00 C 1.05 1.11 0.88 0.75 -0.08 40 20 3,714 -13
30JUL26 38.00 C 0.80 0.90 0.66 0.59 -0.08 40 42 1,798 +6
30JUL26 39.00 C 0.60 0.60 0.60 0.47 -0.07 40 11 2,791 0
30JUL26 40.00 C 0.55 0.55 0.49 0.37 -0.07 40 12 3,295 +1
30JUL26 41.00 C 0.43 0.43 0.43 0.29 -0.07 41 2 146 0
30JUL26 42.00 C 0.37 0.37 0.34 0.23 -0.06 41 34 60 0
30JUL26 43.00 C 0.31 0.31 0.31 0.18 -0.06 41 30 1,206 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 282 0
30JUL26 45.00 C 0.27 0.28 0.27 0.11 -0.05 42 11 229 +11
30JUL26 46.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 162 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 188 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 16.98 0.00 79 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 16.49 0.00 77 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 16.10 +0.10 83 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 15.50 0.00 71 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 15.13 +0.12 78 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 14.63 +0.10 74 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 14.04 -0.01 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.56 0.00 64 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 13.18 +0.10 68 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.70 +0.10 66 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.14 +0.02 60 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.25 +0.09 59 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.29 +0.09 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.34 +0.07 52 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.41 +0.05 48 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 7.52 +0.05 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.67 +0.03 44 0 1 0
28AUG26 27.00 C 6.50 6.50 6.50 5.87 -0.03 43 20 100 0
28AUG26 28.00 C 0.00 0.00 0.00 4.97 -0.05 39 0 147 0
28AUG26 29.00 C 0.00 0.00 0.00 4.30 -0.05 39 0 253 0
28AUG26 30.00 C 0.00 0.00 0.00 3.73 -0.08 40 0 1,076 0
28AUG26 31.00 C 3.58 3.58 3.21 3.16 0.00 39 354 1,113 +324
28AUG26 32.00 C 3.36 3.36 2.71 2.67 -0.10 39 291 745 +197
28AUG26 33.00 C 2.50 2.56 2.43 2.26 -0.09 39 223 453 +140
28AUG26 34.00 C 2.10 2.10 2.10 1.92 -0.07 40 30 445 +30
28AUG26 35.00 C 0.00 0.00 0.00 1.61 -0.06 40 0 138 0
28AUG26 36.00 C 1.56 1.56 1.44 1.35 -0.04 40 34 716 +30
28AUG26 37.00 C 1.24 1.25 1.24 1.12 -0.04 40 600 1,128 +600
28AUG26 38.00 C 0.00 0.00 0.00 0.93 -0.03 40 0 95 0
28AUG26 39.00 C 1.00 1.00 1.00 0.78 -0.01 41 30 140 +30
28AUG26 40.00 C 0.80 0.80 0.80 0.64 -0.02 41 10 29 +9
28AUG26 41.00 C 0.73 0.73 0.73 0.53 -0.01 41 30 31 0
28AUG26 42.00 C 0.00 0.00 0.00 0.44 0.00 41 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.37 +0.01 42 0 1,030 0
28AUG26 44.00 C 0.51 0.51 0.45 0.30 0.00 42 3 3 +3
28AUG26 45.00 C 0.48 0.48 0.42 0.25 0.00 42 26 94 0
28AUG26 46.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 3 0
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 0.12 +0.01 43 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 94 0
29SEP26 15.00 C 0.00 0.00 0.00 17.14 +0.04 79 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 16.65 +0.05 77 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.10 +0.04 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.59 +0.01 66 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 15.13 -0.03 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.72 +0.04 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.24 +0.03 66 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.75 +0.02 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.31 +0.13 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.83 +0.13 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.32 +0.02 58 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.37 +0.02 55 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 10.42 -0.01 51 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 9.49 -0.03 48 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.60 -0.04 46 0 30 0
29SEP26 25.00 C 7.75 7.75 7.75 7.75 0.00 45 1 10,008 -1
29SEP26 26.00 C 0.00 0.00 0.00 6.93 -0.04 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.17 -0.03 42 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 5.45 -0.04 41 0 10 0
29SEP26 29.00 C 5.26 5.26 5.26 4.65 -0.05 39 2 44 0
29SEP26 30.00 C 4.30 4.30 4.30 4.09 -0.09 39 1 154 -1
29SEP26 31.00 C 4.25 4.25 4.25 3.53 -0.05 39 200 1,613 0
29SEP26 32.00 C 3.32 3.32 3.17 3.10 -0.08 39 2 1,071 0
29SEP26 33.00 C 3.20 3.20 2.78 2.64 -0.08 39 10 4,300 0
29SEP26 34.00 C 2.80 2.80 2.59 2.30 -0.08 39 4 1,532 -4
29SEP26 35.00 C 2.46 2.46 2.24 1.98 -0.04 39 11 4,639 -7
29SEP26 36.00 C 0.00 0.00 0.00 1.69 -0.02 39 0 10,975 0
29SEP26 37.00 C 1.85 1.85 1.58 1.43 -0.01 39 50 2,759 +45
29SEP26 38.00 C 1.65 1.65 1.53 1.21 0.00 39 7 8,101 +1
29SEP26 39.00 C 1.38 1.40 1.38 1.03 +0.02 39 6 15,147 +6
29SEP26 40.00 C 1.23 1.23 1.03 0.86 +0.02 39 507 15,546 +459
29SEP26 41.00 C 1.13 1.13 1.13 0.73 +0.04 40 44 1,570 +44
29SEP26 42.00 C 0.00 0.00 0.00 0.61 +0.04 40 0 1,434 0
29SEP26 43.00 C 0.89 0.89 0.89 0.51 +0.04 40 34 1,572 +30
29SEP26 44.00 C 0.00 0.00 0.00 0.42 +0.04 39 0 2,762 0
29SEP26 45.00 C 0.70 0.70 0.56 0.35 +0.04 39 70 3,658 +40
29SEP26 46.00 C 0.62 0.62 0.62 0.30 +0.05 40 30 1,920 0
29SEP26 47.00 C 0.55 0.55 0.55 0.25 +0.05 40 6 1,429 0
29SEP26 48.00 C 0.49 0.49 0.44 0.20 +0.04 40 28 2,149 +25
29SEP26 49.00 C 0.00 0.00 0.00 0.17 +0.04 40 0 2,485 0
29SEP26 50.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 20,025 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 +0.03 40 0 3,191 0
29SEP26 55.00 C 0.22 0.22 0.22 0.06 +0.02 41 30 7,844 -30
29SEP26 57.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 722 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 6,870 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 550 0
29SEP26 70.00 C 0.05 0.05 0.05 0.01 0.00 45 15 600 -15
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,488 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 377 0
30DEC26 15.00 C 0.00 0.00 0.00 17.36 -0.13 67 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.88 +0.09 65 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.40 +0.04 63 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.93 +0.04 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.47 +0.10 60 0 124 0
30DEC26 17.50 C 0.00 0.00 0.00 15.01 +0.03 59 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 14.54 +0.10 58 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 14.08 +0.03 56 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.61 +0.02 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.15 +0.01 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 12.61 -0.07 50 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 11.82 +0.03 50 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 10.95 +0.02 49 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 10.11 +0.03 47 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.29 +0.01 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.51 +0.11 45 0 143 0
30DEC26 26.00 C 0.00 0.00 0.00 7.75 -0.01 43 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 7.04 -0.01 42 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 6.36 -0.09 42 0 74 0
30DEC26 29.00 C 0.00 0.00 0.00 5.73 -0.02 41 0 63 0
30DEC26 30.00 C 5.30 5.30 5.30 5.18 +0.01 41 5 1,703 -3
30DEC26 31.00 C 0.00 0.00 0.00 4.63 -0.02 40 0 227 0
30DEC26 32.00 C 4.74 4.74 4.08 4.08 -0.08 39 11 1,174 +6
30DEC26 33.00 C 4.20 4.20 3.80 3.63 -0.12 39 13 3,795 +6
30DEC26 34.00 C 0.00 0.00 0.00 3.26 -0.06 39 0 835 0
30DEC26 35.00 C 3.21 3.21 3.21 2.93 -0.09 39 2 1,944 +2
30DEC26 36.00 C 0.00 0.00 0.00 2.64 -0.08 40 0 7,472 0
30DEC26 37.00 C 2.48 2.48 2.48 2.35 -0.08 39 7 6,274 +7
30DEC26 38.00 C 2.55 2.55 2.22 2.09 -0.09 39 6 4,287 -3
30DEC26 39.00 C 2.13 2.13 2.13 1.86 -0.08 40 2 9,671 +2
30DEC26 40.00 C 1.91 1.91 1.81 1.66 -0.08 40 87 1,564 -86
30DEC26 41.00 C 1.90 1.90 1.90 1.47 -0.08 40 1 2,326 +1
30DEC26 42.00 C 1.62 1.62 1.62 1.31 -0.08 40 5 2,193 0
30DEC26 43.00 C 1.43 1.43 1.43 1.16 -0.08 40 120 671 0
30DEC26 44.00 C 1.29 1.29 1.29 1.03 -0.08 40 4 640 +1
30DEC26 45.00 C 1.36 1.36 1.36 0.91 -0.08 40 4 3,767 -4
30DEC26 46.00 C 0.00 0.00 0.00 0.81 -0.08 40 0 557 0
30DEC26 47.00 C 0.00 0.00 0.00 0.72 -0.07 40 0 342 0
30DEC26 48.00 C 0.93 0.93 0.93 0.64 -0.07 40 20 251 -20
30DEC26 49.00 C 0.00 0.00 0.00 0.57 -0.06 40 0 345 0
30DEC26 50.00 C 0.91 0.91 0.79 0.50 -0.07 40 11 5,805 +10
30DEC26 52.50 C 0.00 0.00 0.00 0.37 -0.06 40 0 2,305 0
30DEC26 55.00 C 0.57 0.57 0.57 0.28 -0.05 40 10 1,892 +10
30DEC26 57.50 C 0.00 0.00 0.00 0.21 -0.05 41 0 452 0
30DEC26 60.00 C 0.43 0.43 0.43 0.16 -0.04 41 10 669 +10
30DEC26 62.50 C 0.36 0.36 0.36 0.12 -0.04 41 5 435 +5
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 202 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 185 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 1,934 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 41 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 965 0
30MAR27 15.00 C 17.49 17.49 17.49 17.48 -0.01 58 1 1 +1
30MAR27 15.50 C 0.00 0.00 0.00 17.02 -0.07 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.56 -0.07 56 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 16.11 -0.04 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.65 -0.08 54 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.20 -0.08 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.74 -0.09 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.30 -0.09 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.87 -0.08 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.43 -0.05 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.00 -0.05 48 0 11 0
30MAR27 21.00 C 0.00 0.00 0.00 12.16 -0.05 47 0 5 0
30MAR27 22.00 C 12.44 12.44 12.44 11.35 -0.03 46 1 51 +1
30MAR27 23.00 C 0.00 0.00 0.00 10.65 +0.07 46 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 9.88 +0.06 45 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 9.13 +0.04 44 0 165 0
30MAR27 26.00 C 0.00 0.00 0.00 8.41 +0.01 43 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.75 0.00 42 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 7.10 -0.02 42 0 60 0
30MAR27 29.00 C 6.60 6.60 6.60 6.49 +0.27 41 1 21 0
30MAR27 30.00 C 0.00 0.00 0.00 5.93 -0.08 40 0 1,116 0
30MAR27 31.00 C 0.00 0.00 0.00 5.36 -0.09 40 0 521 0
30MAR27 32.00 C 5.03 5.07 5.03 4.75 -0.28 38 5 390 +3
30MAR27 33.00 C 5.10 5.10 4.53 4.43 -0.14 39 31 6,568 +14
30MAR27 34.00 C 0.00 0.00 0.00 4.06 -0.13 39 0 6,953 0
30MAR27 35.00 C 0.00 0.00 0.00 3.73 -0.09 39 0 1,499 0
30MAR27 36.00 C 0.00 0.00 0.00 3.42 -0.07 39 0 385 0
30MAR27 37.00 C 0.00 0.00 0.00 3.13 -0.05 40 0 237 0
30MAR27 38.00 C 0.00 0.00 0.00 2.87 -0.02 40 0 1,275 0
30MAR27 39.00 C 0.00 0.00 0.00 2.64 +0.01 40 0 532 0
30MAR27 40.00 C 2.60 2.60 2.53 2.43 +0.03 40 66 1,612 -52
30MAR27 41.00 C 0.00 0.00 0.00 2.24 +0.06 40 0 512 0
30MAR27 42.00 C 2.11 2.11 2.11 2.08 +0.10 41 25 361 0
30MAR27 43.00 C 0.00 0.00 0.00 1.94 +0.14 41 0 316 0
30MAR27 44.00 C 1.86 1.86 1.86 1.81 +0.18 42 4 275 -4
30MAR27 45.00 C 1.90 1.90 1.65 1.69 +0.21 42 26 2,314 +1
30MAR27 46.00 C 1.50 1.50 1.50 1.59 +0.24 42 11 54 +11
30MAR27 47.00 C 0.00 0.00 0.00 1.49 +0.27 43 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 1.40 +0.29 43 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 1.32 +0.31 44 0 21 0
30MAR27 50.00 C 1.33 1.33 1.18 1.25 +0.34 44 5 1,288 -1
TOTAL CALL 34,923 611,386 +9,473
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
15MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
15MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 167 0 64 0
15MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 12 0
15MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 505 0
15MAY26 29.00 P 0.01 0.01 0.01 0.02 0.00 94 16 242 0
15MAY26 30.00 P 0.01 0.02 0.01 0.05 0.00 78 46 1,016 -35
15MAY26 31.00 P 0.03 0.08 0.03 0.14 -0.05 61 1,643 1,511 -98
15MAY26 32.00 P 0.22 0.45 0.12 0.46 -0.09 45 798 600 +180
15MAY26 33.00 P 0.61 1.00 0.55 1.39 +0.03 76 153 292 +60
15MAY26 34.00 P 1.77 2.20 1.69 2.32 +0.12 87 291 162 +162
15MAY26 35.00 P 0.00 0.00 0.00 3.31 -0.01 108 1 0 -1
15MAY26 36.00 P 0.00 0.00 0.00 4.30 +0.08 124 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 5.30 +0.09 147 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 6.30 0.00 167 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 7.30 +0.09 187 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 8.30 +0.10 206 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 9.30 +0.10 225 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
22MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
22MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
22MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
22MAY26 28.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 10 0
22MAY26 29.00 P 0.07 0.07 0.07 0.07 -0.03 43 2 23 +2
22MAY26 30.00 P 0.11 0.16 0.08 0.20 -0.02 42 57 307 -4
22MAY26 31.00 P 0.40 0.41 0.21 0.45 0.00 41 269 539 +22
22MAY26 32.00 P 0.50 0.89 0.50 0.88 +0.02 39 1,137 971 +801
22MAY26 33.00 P 0.97 1.03 0.97 1.58 +0.02 41 9 28 -2
22MAY26 34.00 P 0.00 0.00 0.00 2.36 +0.04 37 0 5 0
22MAY26 35.00 P 0.00 0.00 0.00 3.35 +0.03 47 1 1 +1
22MAY26 36.00 P 0.00 0.00 0.00 4.31 +0.06 49 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 5.30 +0.08 54 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 6.30 0.00 62 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 7.30 +0.09 70 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 8.30 +0.10 77 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 9.30 +0.10 83 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 515 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 455 0
28MAY26 24.00 P 0.02 0.02 0.02 0.01 0.00 60 2 1,047 -2
28MAY26 25.00 P 0.02 0.02 0.02 0.01 0.00 52 199 2,774 +9
28MAY26 26.00 P 0.03 0.03 0.02 0.01 -0.02 45 73 3,116 -7
28MAY26 27.00 P 0.03 0.05 0.03 0.03 -0.02 44 1,560 4,074 -109
28MAY26 28.00 P 0.04 0.09 0.04 0.09 -0.02 45 1,171 5,995 -208
28MAY26 29.00 P 0.14 0.18 0.12 0.19 -0.04 43 1,342 7,315 -767
28MAY26 30.00 P 0.27 0.38 0.22 0.39 -0.04 43 1,030 12,454 +498
28MAY26 31.00 P 0.50 0.70 0.43 0.72 -0.01 42 1,347 4,740 -770
28MAY26 32.00 P 0.84 1.18 0.81 1.19 +0.01 42 766 6,494 -172
28MAY26 33.00 P 1.28 1.68 1.27 1.81 -0.02 42 1,074 4,590 -386
28MAY26 34.00 P 2.34 2.40 2.30 2.55 -0.05 41 29 3,765 0
28MAY26 35.00 P 3.08 3.14 3.08 3.45 +0.11 44 63 2,654 -2
28MAY26 36.00 P 0.00 0.00 0.00 4.52 +0.16 58 0 666 0
28MAY26 37.00 P 0.00 0.00 0.00 5.33 +0.05 48 0 968 0
28MAY26 38.00 P 0.00 0.00 0.00 6.31 +0.01 51 0 393 0
28MAY26 39.00 P 0.00 0.00 0.00 7.30 +0.07 54 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 8.30 +0.05 60 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.30 +0.04 65 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.28 +0.06 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.28 +0.03 0 0 400 0
28MAY26 44.00 P 0.00 0.00 0.00 12.28 +0.03 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.28 +0.03 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.28 +0.06 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.28 +0.02 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.28 +0.02 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.28 +0.06 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.28 +0.06 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.78 +0.06 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.28 +0.03 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.78 +0.03 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.28 +0.07 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.78 +0.03 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.28 +0.03 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.78 +0.07 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.28 +0.03 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.78 +0.03 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.28 +0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 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 58 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 0.01 0.01 0.01 0.01 0.00 52 94 5,072 -62
29JUN26 21.00 P 0.03 0.03 0.03 0.01 0.00 47 90 376 +90
29JUN26 22.00 P 0.04 0.04 0.04 0.01 0.00 43 95 275 +95
29JUN26 23.00 P 0.06 0.06 0.05 0.03 +0.01 44 90 1,416 +50
29JUN26 24.00 P 0.07 0.08 0.07 0.05 +0.02 42 94 666 +90
29JUN26 25.00 P 0.11 0.12 0.10 0.09 +0.02 41 285 3,650 +164
29JUN26 26.00 P 0.15 0.16 0.15 0.16 +0.03 41 36 1,906 -30
29JUN26 27.00 P 0.24 0.25 0.21 0.27 +0.03 40 143 3,537 +102
29JUN26 28.00 P 0.32 0.38 0.30 0.42 +0.02 39 575 7,964 +24
29JUN26 29.00 P 0.47 0.58 0.46 0.63 +0.02 38 101 6,572 -3
29JUN26 30.00 P 0.82 0.86 0.68 0.92 +0.02 38 518 7,238 +160
29JUN26 31.00 P 1.05 1.30 0.97 1.30 +0.01 37 1,391 9,275 -307
29JUN26 32.00 P 1.39 1.77 1.39 1.78 0.00 37 621 10,639 +116
29JUN26 33.00 P 2.00 2.30 2.00 2.42 +0.03 38 116 8,751 -34
29JUN26 34.00 P 2.49 3.07 2.48 3.07 -0.04 37 35 11,406 0
29JUN26 35.00 P 3.64 3.64 3.64 3.87 +0.02 39 70 11,134 -70
29JUN26 36.00 P 4.36 4.36 4.36 4.62 -0.05 37 2 6,207 0
29JUN26 37.00 P 0.00 0.00 0.00 5.52 -0.02 38 0 12,230 0
29JUN26 38.00 P 5.73 6.44 5.73 6.44 +0.12 39 181 9,955 -123
29JUN26 39.00 P 7.50 7.50 7.50 7.30 -0.02 33 6 5,387 0
29JUN26 40.00 P 0.00 0.00 0.00 8.36 +0.10 42 0 13,216 0
29JUN26 41.00 P 9.00 9.04 9.00 9.33 +0.07 43 100 9,220 0
29JUN26 42.00 P 10.13 10.24 10.13 10.30 +0.04 43 50 933 -10
29JUN26 43.00 P 0.00 0.00 0.00 11.29 +0.04 44 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 12.28 +0.03 0 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 13.28 +0.03 0 0 10,281 0
29JUN26 46.00 P 0.00 0.00 0.00 14.28 +0.06 0 0 630 0
29JUN26 47.00 P 0.00 0.00 0.00 15.28 +0.02 0 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 16.28 +0.02 0 0 217 0
29JUN26 49.00 P 0.00 0.00 0.00 17.28 +0.03 0 0 370 0
29JUN26 50.00 P 17.94 18.19 17.88 18.28 +0.06 0 477 3,425 0
29JUN26 52.50 P 0.00 0.00 0.00 20.78 +0.03 0 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 23.28 +0.03 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.78 +0.03 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.28 +0.03 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.78 +0.03 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 33.28 +0.03 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.78 +0.03 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.28 +0.03 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.78 +0.03 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.28 +0.03 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.78 +0.03 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.28 +0.08 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.78 +0.08 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.28 +0.03 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.78 +0.08 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.28 +0.03 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.78 +0.03 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.28 +0.03 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.78 +0.03 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.28 +0.03 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.78 +0.03 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.28 +0.03 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.78 +0.08 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.28 +0.03 0 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 54 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 0.05 0.05 0.05 0.01 -0.01 41 7 13 +7
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 25 0
30JUL26 22.00 P 0.11 0.11 0.11 0.04 -0.02 40 5 836 0
30JUL26 23.00 P 0.14 0.14 0.14 0.07 -0.03 39 1 717 -1
30JUL26 24.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 893 0
30JUL26 25.00 P 0.25 0.25 0.25 0.20 -0.05 38 30 1,000 +19
30JUL26 26.00 P 0.32 0.36 0.32 0.33 -0.05 39 255 4,509 +160
30JUL26 27.00 P 0.43 0.49 0.42 0.50 -0.02 38 308 1,311 +238
30JUL26 28.00 P 0.58 0.70 0.58 0.72 -0.01 38 66 1,140 0
30JUL26 29.00 P 0.91 0.98 0.90 0.98 -0.03 38 112 2,451 +102
30JUL26 30.00 P 1.08 1.30 1.08 1.32 -0.02 37 208 3,285 +113
30JUL26 31.00 P 1.47 1.72 1.47 1.73 -0.03 37 217 3,126 -27
30JUL26 32.00 P 1.90 2.12 1.90 2.25 +0.01 37 195 2,957 +83
30JUL26 33.00 P 2.58 2.58 2.58 2.82 0.00 37 72 1,054 -72
30JUL26 34.00 P 3.26 3.32 3.17 3.50 +0.01 38 155 421 +20
30JUL26 35.00 P 0.00 0.00 0.00 4.20 0.00 37 0 31 0
30JUL26 36.00 P 4.37 4.89 4.37 5.04 +0.04 39 60 405 0
30JUL26 37.00 P 0.00 0.00 0.00 5.74 -0.10 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.56 -0.18 35 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 7.51 -0.04 37 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 8.40 -0.05 36 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 9.43 +0.07 40 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.38 +0.09 41 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.34 +0.09 41 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 12.31 +0.06 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.29 +0.04 41 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 14.28 +0.06 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.28 +0.02 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.28 +0.02 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.28 +0.03 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.28 +0.06 0 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 0.00 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 8 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 111 0
28AUG26 22.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 45 0
28AUG26 24.00 P 0.32 0.32 0.32 0.28 +0.04 41 60 161 -28
28AUG26 25.00 P 0.41 0.41 0.41 0.41 +0.04 40 100 626 +100
28AUG26 26.00 P 0.54 0.57 0.54 0.58 +0.04 40 35 381 +25
28AUG26 27.00 P 0.72 0.72 0.71 0.77 +0.01 39 101 671 +81
28AUG26 28.00 P 0.96 0.96 0.96 1.01 -0.01 39 130 1,834 +30
28AUG26 29.00 P 1.24 1.24 1.24 1.33 0.00 38 5 497 +4
28AUG26 30.00 P 1.51 1.61 1.51 1.70 +0.01 38 39 1,325 +39
28AUG26 31.00 P 1.95 2.12 1.95 2.13 0.00 38 479 1,748 +260
28AUG26 32.00 P 2.42 2.61 2.38 2.65 +0.02 38 1,120 1,814 +1,120
28AUG26 33.00 P 3.02 3.19 2.94 3.23 +0.02 38 596 928 +347
28AUG26 34.00 P 3.61 3.61 3.61 3.87 +0.05 38 1 237 +1
28AUG26 35.00 P 0.00 0.00 0.00 4.58 +0.08 38 0 2 0
28AUG26 36.00 P 0.00 0.00 0.00 5.29 +0.05 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.02 -0.06 37 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.85 -0.04 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.68 -0.05 37 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.55 -0.05 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.43 -0.05 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.38 -0.08 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.45 +0.09 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.40 +0.11 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.36 +0.11 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.33 +0.11 42 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.31 +0.05 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.29 +0.03 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.28 +0.03 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.28 +0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.00 38 0 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 4 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 14 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 401 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.04 40 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.04 40 0 748 0
29SEP26 24.00 P 0.43 0.47 0.43 0.41 +0.05 40 131 621 +130
29SEP26 25.00 P 0.57 0.57 0.57 0.57 +0.05 40 30 10,841 +30
29SEP26 26.00 P 0.75 0.75 0.73 0.78 +0.05 40 106 1,886 +106
29SEP26 27.00 P 0.96 0.96 0.96 1.02 +0.02 39 2 2,264 0
29SEP26 28.00 P 0.00 0.00 0.00 1.29 +0.01 39 0 6,558 0
29SEP26 29.00 P 1.48 1.48 1.48 1.62 +0.01 38 1 4,107 +1
29SEP26 30.00 P 1.74 1.74 1.74 2.00 +0.01 38 2 8,824 +2
29SEP26 31.00 P 0.00 0.00 0.00 2.47 +0.02 38 0 7,028 0
29SEP26 32.00 P 2.59 2.59 2.59 2.98 -0.01 38 4 3,630 -4
29SEP26 33.00 P 3.55 3.55 3.55 3.55 +0.04 38 1 4,004 -1
29SEP26 34.00 P 3.70 3.70 3.70 4.17 -0.01 38 4 1,984 -4
29SEP26 35.00 P 4.64 4.64 4.60 4.91 +0.11 39 80 9,187 -80
29SEP26 36.00 P 5.44 5.44 5.44 5.65 +0.13 39 15 19,641 -2
29SEP26 37.00 P 0.00 0.00 0.00 6.28 +0.01 37 0 5,269 0
29SEP26 38.00 P 6.88 6.88 6.88 7.08 -0.06 37 1 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 8.23 +0.13 43 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 8.74 -0.05 37 0 14,370 0
29SEP26 41.00 P 0.00 0.00 0.00 9.59 -0.06 36 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 10.47 -0.07 36 0 857 0
29SEP26 43.00 P 0.00 0.00 0.00 11.45 -0.19 37 0 2,661 0
29SEP26 44.00 P 0.00 0.00 0.00 12.40 +0.06 38 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 13.40 +0.13 39 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 14.35 +0.13 39 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 15.32 +0.06 39 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 16.30 +0.04 39 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 17.29 +0.04 40 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 18.28 +0.06 0 0 8,288 0
29SEP26 52.50 P 0.00 0.00 0.00 20.78 +0.03 0 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 23.28 +0.03 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 25.78 +0.03 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.28 +0.03 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 30.78 +0.03 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.28 +0.03 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.78 +0.03 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.28 +0.03 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.78 +0.03 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.28 +0.03 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.78 +0.03 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.28 +0.08 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.78 +0.07 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.28 +0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 +0.02 43 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.02 43 0 196 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 +0.02 43 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 +0.02 43 0 607 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 +0.02 42 0 171 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 +0.03 42 0 499 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 +0.02 42 0 89 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 -0.01 41 0 805 0
30DEC26 25.00 P 1.03 1.08 1.03 1.12 +0.02 40 35 9,031 -10
30DEC26 26.00 P 1.28 1.28 1.28 1.37 +0.03 40 1 552 0
30DEC26 27.00 P 0.00 0.00 0.00 1.67 +0.03 39 0 1,070 0
30DEC26 28.00 P 1.82 1.82 1.82 1.99 +0.03 39 162 1,117 +73
30DEC26 29.00 P 2.17 2.25 2.17 2.37 +0.02 39 102 1,876 0
30DEC26 30.00 P 2.66 2.66 2.50 2.76 +0.02 38 105 5,491 +97
30DEC26 31.00 P 3.10 3.10 3.04 3.22 +0.01 38 126 4,416 +126
30DEC26 32.00 P 0.00 0.00 0.00 3.75 +0.02 38 0 5,662 0
30DEC26 33.00 P 3.91 3.91 3.91 4.33 +0.05 38 3 4,267 0
30DEC26 34.00 P 0.00 0.00 0.00 4.96 +0.03 38 0 1,306 0
30DEC26 35.00 P 5.30 5.39 5.30 5.56 -0.03 38 16 4,730 -1
30DEC26 36.00 P 6.00 6.20 6.00 6.28 0.00 38 20 8,700 +18
30DEC26 37.00 P 6.42 6.51 6.42 6.97 -0.02 38 60 3,264 +60
30DEC26 38.00 P 0.00 0.00 0.00 7.71 -0.04 38 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 8.48 -0.06 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.31 -0.02 38 0 2,001 0
30DEC26 41.00 P 0.00 0.00 0.00 10.11 -0.04 38 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 10.97 -0.02 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.83 +0.09 38 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 12.66 -0.04 37 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.55 -0.04 36 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 14.45 -0.04 36 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.36 -0.03 35 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.49 +0.18 40 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 17.43 +0.18 40 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 18.39 +0.04 40 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 20.81 +0.05 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 23.28 0.00 0 0 135 0
30DEC26 57.50 P 0.00 0.00 0.00 25.78 +0.03 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.28 +0.03 0 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 30.78 +0.03 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.28 +0.03 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.78 +0.03 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.28 +0.03 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.78 +0.03 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.28 +0.03 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.78 +0.03 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.28 +0.08 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 +0.12 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.14 49 0 0 0
30MAR27 16.00 P 0.24 0.24 0.24 0.27 +0.17 48 20 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 +0.17 48 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 +0.17 47 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 +0.19 47 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 +0.19 46 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 +0.20 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 +0.21 46 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.61 +0.22 45 0 14 0
30MAR27 20.00 P 0.58 0.58 0.58 0.68 +0.23 45 13 98 +13
30MAR27 21.00 P 0.00 0.00 0.00 0.83 +0.23 44 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 +0.23 44 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 1.20 +0.20 43 0 194 0
30MAR27 24.00 P 1.21 1.21 1.21 1.43 +0.18 42 30 195 0
30MAR27 25.00 P 0.00 0.00 0.00 1.66 +0.14 42 0 187 0
30MAR27 26.00 P 1.70 1.70 1.70 1.95 +0.16 41 1 356 -1
30MAR27 27.00 P 0.00 0.00 0.00 2.24 +0.14 40 0 492 0
30MAR27 28.00 P 2.25 2.25 2.25 2.58 +0.12 39 2 440 -2
30MAR27 29.00 P 2.70 2.70 2.70 2.93 +0.07 39 1 739 0
30MAR27 30.00 P 3.30 3.30 3.30 3.32 +0.01 38 3 3,273 -1
30MAR27 31.00 P 0.00 0.00 0.00 3.77 -0.02 37 0 641 0
30MAR27 32.00 P 4.12 4.12 4.12 4.29 0.00 37 1 188 +1
30MAR27 33.00 P 0.00 0.00 0.00 4.87 -0.03 37 0 5,302 0
30MAR27 34.00 P 0.00 0.00 0.00 5.46 +0.01 37 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.11 +0.04 37 0 1,032 0
30MAR27 36.00 P 0.00 0.00 0.00 6.79 -0.04 38 0 294 0
30MAR27 37.00 P 7.21 7.21 7.21 7.47 -0.02 37 12 90 +12
30MAR27 38.00 P 7.73 7.73 7.73 8.22 0.00 38 1 116 +1
30MAR27 39.00 P 0.00 0.00 0.00 8.98 -0.01 38 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 9.75 -0.01 38 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.56 0.00 38 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 11.37 +0.01 38 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 12.20 +0.02 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.04 -0.07 38 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 13.90 +0.01 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.77 +0.02 37 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.64 +0.01 37 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 16.51 -0.01 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.43 -0.04 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.39 +0.04 36 0 0 0
TOTAL PUT 23,697 506,519 +2,609
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 19.82
28MAY26 11.50 C 0.00 0.00 0.00 8.32 -0.70 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.82 -0.70 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.32 -0.70 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.82 -0.70 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.32 -0.70 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.82 -0.70 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.32 -0.71 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.82 -0.71 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.32 -0.71 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.82 -0.70 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.33 -0.70 60 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.83 -0.70 52 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 2.35 -0.69 53 0 16 0
28MAY26 18.00 C 1.96 1.96 1.84 1.84 -0.68 41 10 31 -5
28MAY26 18.50 C 0.00 0.00 0.00 1.48 -0.63 53 0 34 0
28MAY26 19.00 C 1.13 1.13 0.91 1.12 -0.57 52 7 87 +5
28MAY26 19.50 C 0.00 0.00 0.00 0.83 -0.50 52 0 84 0
28MAY26 20.00 C 0.54 0.54 0.54 0.61 -0.38 53 2 112 +2
28MAY26 21.00 C 0.44 0.44 0.30 0.30 -0.27 53 16 187 -2
28MAY26 22.00 C 0.30 0.30 0.20 0.13 -0.17 52 3 74 +1
28MAY26 23.00 C 0.11 0.11 0.07 0.05 -0.09 52 20 115 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 -0.05 53 0 34 0
28MAY26 25.00 C 0.02 0.02 0.02 0.01 -0.02 56 3 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 15.22 -0.70 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 15.12 -0.70 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 15.02 -0.70 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.92 -0.70 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.82 -0.70 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.57 -0.70 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 14.32 -0.70 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 14.07 -0.70 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.82 -0.70 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.57 -0.70 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 13.32 -0.70 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 13.07 -0.70 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.82 -0.70 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.57 -0.70 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.32 -0.70 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 12.07 -0.70 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.82 -0.70 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.57 -0.70 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.32 -0.70 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 11.07 -0.70 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.82 -0.70 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.57 -0.70 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.32 -0.70 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 10.07 -0.70 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.82 -0.70 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.32 -0.70 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.82 -0.70 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 8.32 -0.70 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.82 -0.70 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 7.32 -0.70 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.82 -0.70 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 6.32 -0.70 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.82 -0.70 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.32 -0.71 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.82 -0.71 0 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.33 -0.70 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.84 -0.69 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.33 -0.72 40 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.87 -0.73 42 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.58 -0.59 49 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 2.24 -0.54 49 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.93 -0.50 49 0 64 0
29JUN26 19.00 C 1.58 1.58 1.57 1.67 -0.51 50 2 62 +2
29JUN26 19.50 C 1.33 1.33 1.33 1.41 -0.36 50 1 13 0
29JUN26 20.00 C 0.00 0.00 0.00 1.20 -0.37 50 0 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.84 -0.29 50 0 240 0
29JUN26 22.00 C 0.00 0.00 0.00 0.57 -0.25 50 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 0.37 -0.19 50 0 90 0
29JUN26 24.00 C 0.27 0.30 0.27 0.24 -0.13 50 81 139 +81
29JUN26 25.00 C 0.21 0.21 0.16 0.15 -0.09 50 5 18 +2
29JUN26 26.00 C 0.20 0.20 0.20 0.09 -0.07 49 2 62 +2
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 8.32 -0.70 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.82 -0.70 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.32 -0.70 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.82 -0.70 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.32 -0.70 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.82 -0.70 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.32 -0.71 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.85 -0.69 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.41 -0.66 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.86 -0.70 40 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.52 -0.64 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.17 -0.61 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.90 -0.49 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.59 -0.48 49 0 35 0
30JUL26 18.50 C 0.00 0.00 0.00 2.30 -0.50 49 0 46 0
30JUL26 19.00 C 1.97 1.97 1.90 2.06 -0.45 49 4 49 +1
30JUL26 19.50 C 0.00 0.00 0.00 1.82 -0.42 49 0 58 0
30JUL26 20.00 C 0.00 0.00 0.00 1.61 -0.37 49 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.23 -0.33 49 0 43 0
30JUL26 22.00 C 0.89 0.89 0.89 0.93 -0.29 49 17 50 +6
30JUL26 23.00 C 0.00 0.00 0.00 0.69 -0.24 49 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 0.50 -0.20 49 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.36 -0.16 49 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.26 -0.13 49 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.18 -0.10 49 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.13 -0.07 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.09 -0.06 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.07 - 50 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 6.82 -0.70 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 6.33 -0.70 50 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.87 -0.66 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.42 -0.64 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.01 -0.55 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.61 -0.54 50 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.10 -0.64 45 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.76 -0.60 46 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.42 -0.61 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.10 -0.58 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.86 -0.50 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.56 -0.51 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.40 -0.43 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.17 -0.40 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.96 -0.37 50 0 0 0
28AUG26 21.00 C 1.60 1.60 1.60 1.59 -0.32 50 10 25 +10
28AUG26 22.00 C 0.00 0.00 0.00 1.26 -0.30 50 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.99 -0.28 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.77 -0.24 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.61 -0.18 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.47 -0.16 50 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.36 -0.13 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.27 -0.11 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.21 -0.09 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.16 - 50 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 11.32 -0.70 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.07 -0.70 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.82 -0.70 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.57 -0.70 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.32 -0.70 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.07 -0.70 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.82 -0.70 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.32 -0.70 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.82 -0.70 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.32 -0.70 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.82 -0.70 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.32 -0.70 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.83 -0.70 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.40 -0.64 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.00 -0.53 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.57 -0.54 50 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.16 -0.55 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.67 -0.64 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.32 -0.61 46 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.97 -0.67 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.66 -0.57 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.35 -0.55 46 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 3.06 -0.53 46 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.81 -0.48 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.63 -0.40 48 0 1 0
29SEP26 19.50 C 2.24 2.43 2.24 2.43 -0.34 49 12 48 +12
29SEP26 20.00 C 2.05 2.19 2.05 2.22 -0.36 49 12 27 +8
29SEP26 21.00 C 1.70 1.71 1.69 1.84 -0.29 49 12 28 +10
29SEP26 22.00 C 0.00 0.00 0.00 1.51 -0.29 49 0 47 0
29SEP26 23.00 C 0.00 0.00 0.00 1.23 -0.27 49 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 1.00 -0.23 49 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.80 -0.21 49 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.65 -0.17 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.52 -0.14 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.41 -0.12 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.33 -0.09 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.08 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.06 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.45 -0.58 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.02 -0.56 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.59 -0.56 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.18 -0.55 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.78 -0.54 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.38 -0.55 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.02 -0.53 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.66 -0.52 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.31 -0.50 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.87 -0.60 46 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.57 -0.57 46 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.26 -0.56 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.00 -0.52 46 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 3.74 -0.49 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.49 -0.49 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.34 -0.37 48 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 3.12 -0.34 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.91 -0.39 48 0 46 0
30DEC26 21.00 C 0.00 0.00 0.00 2.53 -0.34 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.19 -0.31 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.89 -0.31 48 0 14 0
30DEC26 24.00 C 0.00 0.00 0.00 1.63 -0.28 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.40 -0.25 48 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 1.20 -0.23 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.03 -0.20 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 -0.18 48 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.75 -0.16 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 -0.14 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 -0.13 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 -0.10 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.39 -0.11 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.34 -0.08 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.69 -0.56 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.28 -0.56 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.88 -0.55 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.49 -0.54 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.12 -0.52 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.64 -0.64 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.38 -0.53 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.07 -0.50 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.64 -0.59 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.34 -0.57 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.14 -0.46 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.86 -0.44 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.50 -0.52 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.30 -0.44 47 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 4.01 -0.48 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.85 -0.40 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.65 -0.37 48 0 0 0
30MAR27 20.00 C 3.45 3.45 3.45 3.46 -0.28 48 1 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.04 -0.38 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.74 -0.31 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.42 -0.35 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.16 -0.30 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.90 -0.30 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.68 -0.26 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.49 -0.24 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.31 -0.23 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.17 -0.19 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.02 -0.19 47 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.91 -0.16 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.80 -0.15 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.70 -0.15 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.63 -0.11 47 0 0 0
TOTAL CALL 220 5,076 +135
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 0.00 49 0 101 0
28MAY26 17.00 P 0.08 0.08 0.08 0.07 +0.02 51 1 41 +1
28MAY26 17.50 P 0.16 0.16 0.11 0.14 +0.05 52 4 93 +1
28MAY26 18.00 P 0.00 0.00 0.00 0.23 +0.08 51 0 49 0
28MAY26 18.50 P 0.35 0.35 0.34 0.37 +0.13 51 8 45 -5
28MAY26 19.00 P 0.00 0.00 0.00 0.55 +0.18 51 0 88 0
28MAY26 19.50 P 0.73 0.96 0.73 0.77 +0.22 50 7 62 -1
28MAY26 20.00 P 0.87 0.87 0.87 1.07 +0.31 51 3 85 0
28MAY26 21.00 P 0.00 0.00 0.00 1.78 +0.43 52 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 2.62 +0.54 52 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 3.63 +0.70 66 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.58 +0.70 70 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.53 +0.68 67 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.55 +0.72 82 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.57 +0.75 96 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.59 +0.78 110 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.56 +0.76 110 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.59 +0.78 126 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.58 +0.77 131 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.58 +0.78 138 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.58 +0.78 145 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.55 +0.74 141 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.02 50 0 97 0
29JUN26 15.00 P 0.08 0.08 0.08 0.08 +0.01 48 1 57 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 +0.04 49 0 59 0
29JUN26 16.00 P 0.23 0.23 0.23 0.19 +0.05 49 3 60 0
29JUN26 16.50 P 0.27 0.27 0.27 0.28 +0.08 49 30 111 +15
29JUN26 17.00 P 0.00 0.00 0.00 0.38 +0.10 49 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 0.51 +0.13 49 0 59 0
29JUN26 18.00 P 0.00 0.00 0.00 0.67 +0.16 49 0 158 0
29JUN26 18.50 P 0.98 0.98 0.98 0.86 +0.20 48 1 141 -1
29JUN26 19.00 P 0.00 0.00 0.00 1.07 +0.23 48 0 22 0
29JUN26 19.50 P 1.31 1.31 1.31 1.32 +0.27 48 1 71 0
29JUN26 20.00 P 0.00 0.00 0.00 1.61 +0.31 49 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 2.33 +0.46 52 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.09 +0.55 53 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.93 +0.57 55 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.83 +0.65 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.74 +0.67 60 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.72 +0.74 64 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.62 +0.71 62 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.64 +0.77 69 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.64 +0.79 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.59 +0.75 73 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 11.64 +0.81 83 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.60 +0.76 83 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.63 +0.80 91 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.59 +0.76 90 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 16 0
30JUL26 13.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 9 0
30JUL26 14.00 P 0.13 0.13 0.13 0.10 +0.01 47 1 2 +1
30JUL26 14.50 P 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.21 +0.03 48 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.29 +0.05 48 0 31 0
30JUL26 16.00 P 0.00 0.00 0.00 0.39 +0.08 48 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.50 +0.10 48 0 113 0
30JUL26 17.00 P 0.00 0.00 0.00 0.63 +0.11 48 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 0.79 +0.14 47 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.97 +0.16 47 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.18 +0.20 48 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 1.42 +0.24 48 0 17 0
30JUL26 19.50 P 0.00 0.00 0.00 1.68 +0.27 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.95 +0.29 48 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 2.59 +0.35 48 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 3.41 +0.51 52 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.20 +0.53 53 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.04 +0.57 54 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.94 +0.62 56 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.81 +0.65 56 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.62 +0.56 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.65 +0.66 56 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.64 +0.70 59 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.59 - 59 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.12 +0.03 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.16 +0.03 49 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 0.21 +0.03 49 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.29 +0.06 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.38 +0.08 49 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.47 +0.08 49 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.58 +0.09 48 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.72 +0.11 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.88 +0.15 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.05 +0.16 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.25 +0.19 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.46 +0.21 48 0 0 0
28AUG26 19.00 P 1.74 1.74 1.74 1.74 +0.27 49 10 10 +10
28AUG26 19.50 P 0.00 0.00 0.00 1.97 +0.27 48 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 2.28 +0.32 49 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.90 +0.35 49 0 44 0
28AUG26 22.00 P 0.00 0.00 0.00 3.59 +0.39 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.46 +0.51 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.27 +0.57 53 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.12 +0.59 54 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.85 +0.48 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.74 +0.50 50 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.66 +0.52 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.64 +0.58 52 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.69 - 58 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.02 50 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.02 49 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 +0.03 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 +0.04 48 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 +0.05 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 +0.05 48 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.38 +0.05 47 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.49 +0.08 48 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.60 +0.08 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 +0.11 47 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 0.89 +0.12 47 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 +0.15 47 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.24 +0.16 47 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.45 +0.19 47 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 1.66 +0.19 47 0 103 0
29SEP26 19.00 P 2.02 2.02 2.02 1.91 +0.21 47 12 125 0
29SEP26 19.50 P 2.27 2.29 2.27 2.20 +0.28 48 11 34 +11
29SEP26 20.00 P 0.00 0.00 0.00 2.48 +0.30 47 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.10 +0.32 48 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 3.78 +0.36 48 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.64 +0.50 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.44 +0.55 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.25 +0.58 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.11 +0.61 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.85 +0.48 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.76 +0.54 49 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.68 +0.53 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.75 +0.68 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.64 +0.63 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.60 +0.63 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.63 +0.70 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.59 +0.68 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 +0.03 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 +0.05 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 +0.06 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 +0.06 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.51 +0.08 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.09 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 +0.11 48 0 0 0
30DEC26 15.00 P 0.90 0.90 0.90 0.85 +0.08 47 1 17 +1
30DEC26 15.50 P 0.00 0.00 0.00 1.04 +0.13 48 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.17 +0.11 47 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 +0.14 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 +0.19 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.75 +0.16 47 0 26 0
30DEC26 18.00 P 0.00 0.00 0.00 1.98 +0.19 47 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.20 +0.19 46 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.48 +0.25 47 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.75 +0.28 47 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.02 +0.29 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.63 +0.30 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.31 +0.38 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.01 +0.40 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.88 +0.51 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.54 +0.42 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.35 +0.44 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.31 +0.59 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.17 +0.60 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.93 +0.50 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.83 +0.52 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.74 +0.52 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.67 +0.52 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.63 +0.55 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.59 +0.57 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 +0.05 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 +0.07 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 +0.07 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 +0.08 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.73 +0.07 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.84 +0.06 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.00 +0.08 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.16 +0.10 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.33 +0.11 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.49 +0.10 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.69 +0.10 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.90 +0.12 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.13 +0.15 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.36 +0.19 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.62 +0.20 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.88 +0.25 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.16 +0.27 46 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.42 +0.32 46 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.06 +0.30 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.71 +0.37 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.39 +0.37 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.13 +0.41 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.99 +0.49 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.67 +0.41 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.60 +0.55 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.44 +0.57 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.30 +0.59 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.05 +0.48 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.96 +0.52 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.84 +0.51 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.76 +0.52 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.69 +0.53 46 0 0 0
TOTAL PUT 94 4,169 +33
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$ 3.53
28MAY26 2.70 C 0.00 0.00 0.00 0.85 -0.08 93 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.75 -0.08 82 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.65 -0.08 72 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.55 -0.08 62 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.45 -0.09 52 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.34 -0.10 34 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.25 -0.08 33 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.16 -0.08 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.09 -0.06 26 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 -0.05 24 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 -0.02 26 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.86 -0.08 54 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.76 -0.08 48 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.66 -0.08 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.56 -0.08 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.46 -0.09 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.37 -0.08 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.29 -0.07 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.21 -0.07 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.02 25 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.02 23 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.86 -0.08 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.76 -0.08 42 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.66 -0.09 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.56 -0.09 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.47 -0.08 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.38 -0.08 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.29 -0.08 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.22 -0.07 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 -0.06 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 -0.04 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.86 -0.08 42 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.76 -0.09 37 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.66 -0.09 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.57 -0.08 31 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.47 -0.09 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.39 -0.08 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.31 -0.08 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.25 -0.06 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.15 -0.04 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 -0.07 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 -0.08 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 -0.09 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 -0.08 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 -0.08 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 -0.06 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 -0.06 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 -0.06 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.04 27 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.03 26 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 -0.03 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.02 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.87 -0.09 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.78 -0.08 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 -0.08 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.61 -0.08 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 -0.07 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 -0.07 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.40 -0.06 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 -0.05 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 -0.05 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 -0.09 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.81 -0.08 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 -0.08 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.65 -0.08 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.58 -0.07 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.52 -0.06 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.05 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.06 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.05 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.04 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 -0.02 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
TOTAL CALL 0 2,549 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,400 0
28MAY26 3.40 P 0.02 0.02 0.02 0.02 +0.01 24 100 204 +100
28MAY26 3.50 P 0.03 0.04 0.03 0.05 +0.02 23 14 67 +14
28MAY26 3.60 P 0.00 0.00 0.00 0.10 +0.05 21 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.18 +0.07 22 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.27 +0.08 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.37 +0.09 0 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.47 +0.09 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.57 +0.09 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.67 +0.09 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.77 +0.09 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.97 +0.09 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.07 +0.09 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.17 +0.09 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.27 +0.09 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.72 +0.09 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.02 29 0 6 0
29JUN26 3.30 P 0.04 0.04 0.04 0.04 +0.01 25 40 113 +40
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.03 26 0 50 0
29JUN26 3.50 P 0.08 0.10 0.08 0.11 +0.04 25 292 326 +292
29JUN26 3.60 P 0.12 0.12 0.12 0.17 +0.06 27 12 42 +12
29JUN26 3.70 P 0.00 0.00 0.00 0.22 +0.05 24 0 40 0
29JUN26 3.80 P 0.31 0.31 0.31 0.30 +0.07 25 4 63 +4
29JUN26 3.90 P 0.00 0.00 0.00 0.39 +0.07 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 +0.08 27 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.59 +0.09 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.17 +0.08 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.37 +0.08 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.47 +0.08 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.72 +0.09 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.22 +0.09 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.47 +0.09 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.72 +0.09 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.97 +0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.22 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.47 +0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.72 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.97 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.22 +0.09 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 +0.02 25 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.11 +0.02 23 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.16 +0.04 24 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.28 +0.06 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.35 +0.06 21 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.43 +0.06 19 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.52 +0.07 17 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.61 +0.07 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.70 +0.07 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.81 +0.09 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.11 +0.09 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.21 +0.09 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
28AUG26 3.30 P 0.10 0.10 0.10 0.10 +0.02 24 5 5 +5
28AUG26 3.40 P 0.12 0.12 0.12 0.14 +0.03 24 5 5 +5
28AUG26 3.50 P 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 +0.05 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.30 +0.05 22 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.37 +0.06 22 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.45 +0.06 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 +0.06 19 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.62 +0.07 17 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.71 +0.07 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.81 +0.08 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.90 +0.08 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.11 +0.09 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.02 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.03 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 +0.04 27 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 +0.04 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 +0.05 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 +0.05 24 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 +0.06 25 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 +0.05 24 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 +0.06 24 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 +0.07 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 +0.07 25 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.74 +0.07 25 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.83 +0.07 24 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.93 +0.08 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.02 +0.08 24 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.12 +0.08 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.22 +0.09 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.31 +0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.41 +0.08 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.76 +0.09 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.51 +0.10 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 +0.01 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.02 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.03 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.03 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.04 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 +0.05 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 +0.05 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.06 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 +0.06 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 +0.07 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.07 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 +0.07 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 +0.08 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 +0.08 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.07 +0.09 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.16 +0.08 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.26 +0.09 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.35 +0.08 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.45 +0.09 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.55 +0.09 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.79 +0.09 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.03 +0.08 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.26 +0.07 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 26 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.02 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.03 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.03 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 +0.04 26 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.06 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.73 +0.06 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 +0.06 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.90 +0.07 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 +0.08 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 +0.08 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.16 +0.07 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.26 +0.08 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.35 +0.08 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.45 +0.08 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.55 +0.09 32 0 0 0
TOTAL PUT 472 4,349 +472
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$ 33.80
28MAY26 23.00 C 0.00 0.00 0.00 10.82 +0.40 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.82 +0.35 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.82 +0.35 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.83 +0.36 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.83 +0.40 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.83 +0.40 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.83 +0.40 27 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.83 +0.40 18 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.84 +0.39 21 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.87 +0.34 19 0 149 0
28MAY26 33.00 C 0.97 1.02 0.97 1.00 +0.23 18 16 199 +12
28MAY26 34.00 C 0.45 0.50 0.45 0.43 +0.12 19 110 1,389 +82
28MAY26 35.00 C 0.17 0.18 0.17 0.14 +0.04 19 37 1,153 +37
28MAY26 36.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 576 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 308 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 664 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 347 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 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 15.32 +0.37 79 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.82 +0.37 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.32 +0.37 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.82 +0.37 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.82 +0.37 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.82 +0.37 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.82 +0.37 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.83 +0.36 54 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.83 +0.36 48 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.83 +0.36 41 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.83 +0.37 35 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.83 +0.40 28 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.83 +0.40 0 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.83 +0.39 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.84 +0.38 18 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 1.90 +0.34 18 0 139 0
29JUN26 33.00 C 1.05 1.05 1.05 1.09 +0.24 18 15 269 +15
29JUN26 34.00 C 0.00 0.00 0.00 0.56 +0.12 18 0 313 0
29JUN26 35.00 C 0.00 0.00 0.00 0.28 +0.08 19 0 654 0
29JUN26 36.00 C 0.16 0.16 0.16 0.12 +0.03 19 8 929 +8
29JUN26 37.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 19 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 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 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.82 +0.37 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.83 +0.36 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.83 +0.36 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.83 +0.36 36 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.83 +0.37 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.83 +0.40 25 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.83 +0.40 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.83 +0.39 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.86 +0.36 19 0 0 0
30JUL26 32.00 C 1.90 1.90 1.90 1.93 +0.25 17 15 75 +15
30JUL26 33.00 C 0.00 0.00 0.00 1.26 +0.20 18 0 60 0
30JUL26 34.00 C 0.80 0.80 0.79 0.79 +0.11 19 30 155 +20
30JUL26 35.00 C 0.53 0.53 0.53 0.51 +0.11 19 23 236 +23
30JUL26 36.00 C 0.36 0.36 0.36 0.29 +0.06 19 6 257 +6
30JUL26 37.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 183 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.83 +0.36 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.83 +0.36 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.83 +0.36 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.83 +0.37 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.83 +0.40 22 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.83 +0.39 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.86 +0.36 21 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.97 +0.32 21 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.14 +0.22 20 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 1.57 +0.17 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 1.13 +0.13 20 0 66 0
28AUG26 35.00 C 0.00 0.00 0.00 0.80 +0.10 21 0 258 0
28AUG26 36.00 C 0.00 0.00 0.00 0.54 +0.06 21 0 97 0
28AUG26 37.00 C 0.00 0.00 0.00 0.37 +0.05 21 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.25 +0.03 21 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.32 +0.37 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.82 +0.37 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.32 +0.37 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.82 +0.37 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.82 +0.37 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.82 +0.37 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.82 +0.37 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.83 +0.36 39 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.83 +0.36 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.83 +0.36 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.83 +0.37 27 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.83 +0.40 22 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.83 +0.38 18 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.87 +0.35 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.01 +0.29 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.30 +0.22 20 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.69 +0.17 19 0 100 0
29SEP26 34.00 C 1.23 1.23 1.23 1.26 +0.14 19 6 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.91 +0.11 19 0 52 0
29SEP26 36.00 C 0.00 0.00 0.00 0.64 +0.08 19 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 +0.05 19 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.32 +0.04 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 +0.03 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.82 +0.37 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.82 +0.37 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.82 +0.37 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.83 +0.36 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.83 +0.36 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.83 +0.36 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.83 +0.37 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.85 +0.39 20 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.93 +0.35 20 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.13 +0.31 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.44 +0.29 20 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.83 +0.26 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.23 +0.22 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.78 +0.19 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 1.41 +0.16 19 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 1.10 +0.14 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.85 +0.08 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.66 +0.08 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.52 +0.09 20 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 +0.06 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 +0.05 20 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 +0.04 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 2 0
30DEC26 47.00 C 0.16 0.16 0.16 0.04 +0.01 20 30 195 +30
30MAR27 23.00 C 0.00 0.00 0.00 10.82 +0.37 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.83 +0.36 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.83 +0.36 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.83 +0.36 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.86 +0.33 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.97 +0.26 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.18 +0.23 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.46 +0.19 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.79 +0.14 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.19 +0.10 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.58 +0.07 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.14 +0.06 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.75 +0.04 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.41 +0.01 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.19 +0.03 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.95 -0.01 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.75 -0.02 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 -0.03 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
TOTAL CALL 296 12,335 +248
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 62 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 -0.05 20 0 777 0
28MAY26 33.00 P 0.18 0.22 0.18 0.20 -0.14 19 104 882 -98
28MAY26 34.00 P 0.67 0.67 0.67 0.63 -0.27 20 115 1,865 -59
28MAY26 35.00 P 0.00 0.00 0.00 1.31 -0.35 19 0 1,417 0
28MAY26 36.00 P 0.00 0.00 0.00 2.21 -0.39 19 0 271 0
28MAY26 37.00 P 0.00 0.00 0.00 3.20 -0.40 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.20 -0.40 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.20 -0.40 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.20 -0.40 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.31 -0.29 65 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.31 -0.29 71 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.31 -0.29 77 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.31 -0.29 82 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.31 -0.29 88 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.31 -0.29 93 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.31 -0.29 98 0 0 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 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 47 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 469 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 -0.08 19 0 204 0
29JUN26 32.00 P 0.47 0.48 0.47 0.48 -0.12 19 67 430 +67
29JUN26 33.00 P 0.87 0.87 0.87 0.92 -0.18 19 15 719 +15
29JUN26 34.00 P 0.00 0.00 0.00 1.54 -0.26 20 0 265 0
29JUN26 35.00 P 0.00 0.00 0.00 2.26 -0.33 19 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 3.13 -0.37 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.07 -0.39 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.05 -0.40 17 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.16 -0.25 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.13 -0.28 34 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.15 -0.26 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.13 -0.28 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.14 -0.27 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.14 -0.26 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.11 -0.29 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.14 -0.26 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.11 -0.29 54 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 0.00 21 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 65 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 0.20 -0.06 19 0 90 0
30JUL26 31.00 P 0.40 0.40 0.40 0.40 -0.09 19 15 180 0
30JUL26 32.00 P 0.72 0.72 0.70 0.71 -0.13 19 24 256 0
30JUL26 33.00 P 1.14 1.14 1.14 1.16 -0.17 19 20 294 0
30JUL26 34.00 P 0.00 0.00 0.00 1.76 -0.21 20 0 116 0
30JUL26 35.00 P 0.00 0.00 0.00 2.50 -0.28 20 0 239 0
30JUL26 36.00 P 0.00 0.00 0.00 3.24 -0.34 19 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 4.13 -0.37 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.08 -0.38 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.16 -0.25 27 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.13 -0.35 28 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.15 -0.29 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.13 -0.35 34 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.14 -0.30 37 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.14 -0.33 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.12 -0.04 21 0 42 0
28AUG26 29.00 P 0.00 0.00 0.00 0.23 -0.07 21 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.40 -0.12 21 0 72 0
28AUG26 31.00 P 0.00 0.00 0.00 0.67 -0.15 21 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 1.03 -0.19 21 0 141 0
28AUG26 33.00 P 0.00 0.00 0.00 1.50 -0.25 22 0 80 0
28AUG26 34.00 P 0.00 0.00 0.00 2.09 -0.28 22 0 46 0
28AUG26 35.00 P 0.00 0.00 0.00 2.77 -0.32 22 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.44 -0.34 21 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.27 -0.37 21 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.16 -0.38 21 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.28 -0.40 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.28 -0.36 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.29 -0.32 33 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.32 -0.26 37 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.31 -0.24 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.28 -0.25 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 196 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 -0.08 20 0 35 0
29SEP26 30.00 P 0.00 0.00 0.00 0.46 -0.11 20 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.74 -0.14 20 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 1.10 -0.20 20 0 24 0
29SEP26 33.00 P 1.75 1.75 1.75 1.58 -0.23 20 1 22 +1
29SEP26 34.00 P 0.00 0.00 0.00 2.09 -0.28 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.77 -0.32 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.49 -0.32 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.30 -0.35 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.18 -0.37 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.29 -0.40 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.28 -0.38 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.29 -0.33 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.32 -0.26 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.31 -0.24 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.28 -0.25 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.26 -0.24 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.24 -0.25 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.18 -0.35 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 21 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.20 -0.03 20 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.33 -0.04 20 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 -0.07 20 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.76 -0.09 20 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 1.08 -0.12 20 0 126 0
30DEC26 32.00 P 0.00 0.00 0.00 1.48 -0.15 20 0 44 0
30DEC26 33.00 P 0.00 0.00 0.00 1.96 -0.18 20 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 2.52 -0.13 20 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.07 -0.24 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.76 -0.27 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.53 -0.29 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.35 -0.32 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.40 -0.36 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.35 -0.38 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.33 -0.34 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.33 -0.28 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.33 -0.23 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.30 -0.23 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.27 -0.24 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.25 -0.24 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.23 -0.30 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 -0.04 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.18 -0.08 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.29 -0.11 19 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 0.44 -0.15 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.65 -0.18 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.92 -0.22 19 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.26 -0.26 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.66 -0.25 19 0 15 0
30MAR27 33.00 P 2.25 2.25 2.25 2.14 -0.34 19 40 58 +40
30MAR27 34.00 P 0.00 0.00 0.00 2.69 -0.37 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.22 -0.38 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.90 -0.40 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.64 -0.41 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.43 -0.59 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.47 -0.43 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.39 -0.42 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.35 -0.37 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.34 -0.31 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.33 -0.34 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.30 -0.33 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.27 -0.33 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.25 -0.33 29 0 0 0
TOTAL PUT 401 15,213 -34
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$ 5.63
28MAY26 3.90 C 0.00 0.00 0.00 1.73 -0.18 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.63 -0.18 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.53 -0.18 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.43 -0.19 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.33 -0.17 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.23 -0.21 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.14 -0.18 58 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.04 -0.19 53 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.94 -0.19 48 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.83 -0.19 0 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.75 -0.18 48 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.65 -0.19 42 0 173 0
28MAY26 5.25 C 0.00 0.00 0.00 0.46 -0.16 50 0 580 0
28MAY26 5.50 C 0.30 0.30 0.25 0.29 -0.12 49 57 486 +53
28MAY26 5.75 C 0.15 0.15 0.15 0.17 -0.10 50 80 386 0
28MAY26 6.00 C 0.10 0.10 0.10 0.10 -0.06 52 25 246 +16
28MAY26 6.25 C 0.00 0.00 0.00 0.05 -0.04 52 0 509 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 275 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.02 52 0 160 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 3.03 -0.18 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.93 -0.18 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.83 -0.18 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.73 -0.18 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.63 -0.18 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.53 -0.18 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.44 -0.17 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.34 -0.17 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.24 -0.17 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.14 -0.18 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.03 -0.19 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.95 -0.17 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.85 -0.18 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.75 -0.19 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.65 -0.19 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.56 -0.18 53 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.45 -0.19 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.36 -0.19 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.28 -0.17 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.18 -0.18 47 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 1.09 -0.17 47 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.00 -0.18 46 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.92 -0.17 46 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.84 -0.14 46 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.76 -0.14 45 0 261 0
29JUN26 5.25 C 0.00 0.00 0.00 0.58 -0.15 45 0 103 0
29JUN26 5.50 C 0.43 0.43 0.43 0.44 -0.11 45 9 231 0
29JUN26 5.75 C 0.00 0.00 0.00 0.33 -0.09 47 0 569 0
29JUN26 6.00 C 0.22 0.23 0.22 0.25 -0.07 48 15 257 +15
29JUN26 6.25 C 0.18 0.18 0.18 0.17 -0.06 47 20 325 +20
29JUN26 6.50 C 0.13 0.13 0.12 0.12 -0.04 48 43 462 +29
29JUN26 6.75 C 0.10 0.10 0.10 0.08 -0.04 48 86 1,258 +86
29JUN26 7.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 588 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.01 49 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.78 -0.18 52 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.69 -0.17 52 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.59 -0.18 49 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.50 -0.19 49 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.42 -0.18 50 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.33 -0.16 49 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.24 -0.17 48 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.14 -0.18 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.06 -0.15 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.98 -0.16 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.90 -0.16 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.84 -0.14 44 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.68 -0.14 44 0 145 0
30JUL26 5.50 C 0.54 0.54 0.54 0.55 -0.11 45 20 45 +20
30JUL26 5.75 C 0.43 0.43 0.43 0.44 -0.09 46 30 30 +26
30JUL26 6.00 C 0.32 0.32 0.31 0.35 -0.07 47 9 110 0
30JUL26 6.25 C 0.00 0.00 0.00 0.27 -0.07 47 0 13 0
30JUL26 6.50 C 0.20 0.20 0.20 0.20 -0.07 46 1 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.15 -0.05 46 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.08 -0.04 46 0 0 0
30JUL26 7.50 C 0.10 0.10 0.10 0.06 -0.03 46 25 34 +25
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.61 -0.17 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.52 -0.18 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.43 -0.18 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.36 -0.17 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.28 -0.15 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.19 -0.16 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.11 -0.17 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.06 -0.15 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.99 -0.14 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.92 -0.14 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.76 -0.13 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.64 -0.10 46 0 13 0
28AUG26 5.75 C 0.00 0.00 0.00 0.51 -0.11 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.42 -0.09 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.34 -0.08 45 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.27 -0.08 45 0 1 0
28AUG26 6.75 C 0.00 0.00 0.00 0.21 -0.07 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.13 -0.05 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.93 -0.16 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.83 -0.17 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.74 -0.17 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.67 -0.15 48 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.56 -0.17 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.49 -0.16 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.41 -0.15 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.33 -0.16 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.25 -0.15 44 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.19 -0.14 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.12 -0.14 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.05 -0.13 45 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.98 -0.14 44 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.84 -0.12 45 0 79 0
29SEP26 5.50 C 0.00 0.00 0.00 0.70 -0.11 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.59 -0.10 44 0 49 0
29SEP26 6.00 C 0.47 0.47 0.47 0.51 -0.09 46 14 1,155 -14
29SEP26 6.25 C 0.00 0.00 0.00 0.41 -0.09 45 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 -0.07 46 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.06 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.06 45 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.05 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 48 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.03 46 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.03 45 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 47 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 2.01 -0.15 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.93 -0.16 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.84 -0.15 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.76 -0.15 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.68 -0.15 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.61 -0.14 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.54 -0.14 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.46 -0.14 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.40 -0.14 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.33 -0.14 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.26 -0.15 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.20 -0.14 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.14 -0.14 43 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.01 -0.11 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.88 -0.11 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.76 -0.11 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 -0.11 43 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 -0.08 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.51 -0.08 44 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 -0.07 44 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.06 44 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 -0.07 44 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 -0.06 44 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.05 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.05 44 0 40 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.04 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.03 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.04 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.03 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 2.01 -0.16 45 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.93 -0.16 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.86 -0.14 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.78 -0.16 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.71 -0.15 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.65 -0.14 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.58 -0.13 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.51 -0.14 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.45 -0.14 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.39 -0.14 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.33 -0.13 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.27 -0.13 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.14 -0.12 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.02 -0.11 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 -0.09 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.83 -0.09 44 0 63 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 -0.08 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.64 -0.11 43 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 -0.08 43 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.06 44 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 -0.06 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 -0.05 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.05 44 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.04 44 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.04 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.04 44 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.03 43 0 20 0
TOTAL CALL 434 12,224 +276
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 93 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 302 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 407 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 413 0
28MAY26 4.70 P 0.02 0.02 0.02 0.01 0.00 54 100 147 +100
28MAY26 4.80 P 0.02 0.02 0.02 0.01 0.00 49 7 334 +7
28MAY26 4.90 P 0.03 0.03 0.03 0.02 +0.01 51 9 355 +9
28MAY26 5.00 P 0.05 0.05 0.04 0.03 +0.01 51 15 384 +10
28MAY26 5.25 P 0.09 0.09 0.09 0.08 +0.02 52 15 289 +1
28MAY26 5.50 P 0.00 0.00 0.00 0.15 +0.03 48 0 169 0
28MAY26 5.75 P 0.33 0.33 0.33 0.29 +0.07 51 150 393 +150
28MAY26 6.00 P 0.00 0.00 0.00 0.44 +0.08 45 0 276 0
28MAY26 6.25 P 0.00 0.00 0.00 0.68 +0.13 57 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 0.91 +0.15 62 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.15 +0.17 68 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.39 +0.17 72 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.64 +0.19 81 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.89 +0.19 89 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.15 +0.20 104 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.40 +0.20 112 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.64 +0.18 112 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.89 +0.19 119 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.13 +0.17 114 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.39 +0.19 132 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.65 +0.19 146 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 48 0 64 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 49 0 487 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 414 0
29JUN26 4.60 P 0.06 0.06 0.06 0.05 +0.01 48 10 338 0
29JUN26 4.70 P 0.07 0.07 0.07 0.07 +0.02 49 10 104 +10
29JUN26 4.80 P 0.09 0.09 0.09 0.08 +0.02 47 10 446 +10
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.02 47 0 230 0
29JUN26 5.00 P 0.14 0.15 0.13 0.12 +0.02 46 384 531 +344
29JUN26 5.25 P 0.00 0.00 0.00 0.19 +0.03 45 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.05 46 0 326 0
29JUN26 5.75 P 0.00 0.00 0.00 0.44 +0.08 47 0 289 0
29JUN26 6.00 P 0.00 0.00 0.00 0.60 +0.09 48 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 +0.12 50 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.00 +0.13 52 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.22 +0.15 54 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.44 +0.14 55 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.68 +0.17 59 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 1.91 +0.16 59 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.15 +0.17 60 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.40 +0.19 65 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.65 +0.19 69 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.89 +0.18 69 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.15 +0.19 78 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.40 +0.18 81 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.65 +0.19 85 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 +0.01 46 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 +0.01 47 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 +0.01 46 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 676 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 +0.02 47 0 36 0
30JUL26 4.70 P 0.00 0.00 0.00 0.11 +0.01 45 0 64 0
30JUL26 4.80 P 0.13 0.13 0.13 0.13 +0.01 45 6 66 +6
30JUL26 4.90 P 0.17 0.17 0.17 0.16 +0.02 45 1 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 29 0
30JUL26 5.25 P 0.00 0.00 0.00 0.28 +0.04 45 0 37 0
30JUL26 5.50 P 0.00 0.00 0.00 0.38 +0.04 44 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.52 +0.07 45 0 51 0
30JUL26 6.00 P 0.67 0.67 0.67 0.68 +0.08 46 2 13 -2
30JUL26 6.25 P 0.00 0.00 0.00 0.86 +0.10 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.06 +0.10 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.27 +0.12 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.48 +0.12 50 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.72 +0.15 53 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.95 +0.15 54 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.17 +0.16 53 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.42 +0.16 57 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.65 +0.15 56 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 0.00 45 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.14 +0.02 46 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.35 +0.04 45 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.46 +0.05 45 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.59 +0.06 44 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 0.76 +0.10 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.90 +0.06 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.12 +0.11 47 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.32 +0.11 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.54 +0.13 50 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.76 +0.15 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.98 +0.16 51 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.21 +0.17 52 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.44 +0.16 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.67 +0.17 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 +0.01 47 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
29SEP26 4.00 P 0.08 0.08 0.08 0.07 +0.01 46 50 62 +50
29SEP26 4.10 P 0.00 0.00 0.00 0.08 +0.01 45 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.02 46 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.02 46 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.02 46 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.02 45 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.03 46 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.03 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.03 45 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 +0.03 44 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 +0.03 45 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.41 +0.04 45 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 +0.06 45 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 +0.08 45 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 0.81 +0.08 44 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.10 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 +0.09 46 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.36 +0.10 46 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.56 +0.11 46 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.77 +0.11 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 +0.13 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.22 +0.14 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.44 +0.13 48 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.67 +0.14 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 +0.15 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.15 +0.15 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.40 +0.16 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.65 +0.17 54 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 +0.01 44 0 19 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 +0.02 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 +0.01 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 +0.02 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 +0.02 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 +0.02 44 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 +0.03 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 +0.03 43 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 +0.04 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.03 43 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.43 +0.04 43 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.05 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 +0.05 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.81 +0.08 44 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 +0.08 44 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 +0.08 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.09 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.47 +0.10 44 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.67 +0.10 44 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 1.88 +0.11 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 +0.12 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.13 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 +0.14 46 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.74 +0.14 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.96 +0.14 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.20 +0.15 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.42 +0.14 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.65 +0.14 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.18 +0.03 44 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 +0.02 44 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 +0.04 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.29 +0.04 44 0 1 0
30MAR27 4.40 P 0.32 0.32 0.32 0.31 +0.03 43 2 12 +2
30MAR27 4.50 P 0.00 0.00 0.00 0.35 +0.04 44 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 +0.03 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 +0.04 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 +0.03 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 +0.04 43 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.04 42 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 +0.06 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 +0.08 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.04 +0.07 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.19 +0.06 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.37 +0.08 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.56 +0.09 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.76 +0.10 43 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.96 +0.11 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.16 +0.12 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.36 +0.11 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.57 +0.11 43 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.79 +0.13 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.01 +0.13 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.24 +0.14 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.46 +0.14 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.68 +0.14 43 0 0 0
TOTAL PUT 771 13,314 +697
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$ 50.90
28MAY26 36.00 C 0.00 0.00 0.00 14.94 -1.23 63 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.94 -1.23 57 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.94 -1.24 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.94 -1.24 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.94 -1.23 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.94 -1.24 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.14 -1.01 67 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.96 -1.24 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.97 -1.25 36 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 6.01 -1.23 37 0 48 0
28MAY26 46.00 C 0.00 0.00 0.00 5.08 -1.21 37 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 4.19 -1.17 37 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 3.37 -1.12 37 0 100 0
28MAY26 49.00 C 0.00 0.00 0.00 2.64 -1.03 37 0 36 0
28MAY26 50.00 C 2.00 2.00 2.00 1.99 -0.97 37 1 144 0
28MAY26 52.50 C 1.25 1.25 0.85 0.85 -0.62 37 61 149 +24
28MAY26 55.00 C 0.46 0.46 0.36 0.31 -0.31 37 6 121 -4
28MAY26 57.50 C 0.00 0.00 0.00 0.09 -0.14 38 0 133 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.05 37 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.98 -1.25 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.98 -1.25 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.98 -1.25 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.99 -1.25 66 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.99 -1.25 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.99 -1.25 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.99 -1.26 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.91 -1.34 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.91 -1.34 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.91 -1.35 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.01 -1.25 40 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.01 -1.25 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.02 -1.25 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.94 -1.34 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.94 -1.31 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.11 -1.16 44 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.14 -1.15 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.37 -0.80 51 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 10.31 -0.93 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.30 -1.21 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.46 -0.97 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.44 -1.06 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.61 -0.96 37 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 5.82 -0.88 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.08 -1.04 37 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 4.39 -0.99 36 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 3.77 -0.92 37 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 3.15 -0.93 36 0 335 0
29JUN26 52.50 C 2.16 2.16 2.01 2.01 -0.71 36 14 148 +7
29JUN26 55.00 C 1.32 1.38 1.32 1.27 -0.49 37 14 147 +2
29JUN26 57.50 C 1.20 1.20 1.20 0.73 -0.36 37 6 181 +6
29JUN26 60.00 C 0.00 0.00 0.00 0.39 -0.24 37 0 293 0
29JUN26 62.50 C 0.35 0.35 0.33 0.20 -0.15 37 2 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 -0.08 37 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.05 37 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 15.26 -1.10 56 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.15 -1.24 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.34 -0.95 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.35 -1.10 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.41 -1.09 47 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.51 -0.74 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.61 -0.90 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.75 -0.68 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.88 -0.64 42 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.89 -0.83 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 6.15 -0.79 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 5.45 -0.97 38 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 4.80 -0.91 38 0 72 0
30JUL26 49.00 C 0.00 0.00 0.00 4.20 -0.89 38 0 89 0
30JUL26 50.00 C 0.00 0.00 0.00 3.63 -0.85 38 0 113 0
30JUL26 52.50 C 0.00 0.00 0.00 2.55 -0.68 39 0 181 0
30JUL26 55.00 C 1.81 1.81 1.81 1.75 -0.50 39 15 170 +15
30JUL26 57.50 C 1.26 1.26 1.25 1.14 -0.36 39 29 22 -15
30JUL26 60.00 C 0.00 0.00 0.00 0.72 -0.26 39 0 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.44 -0.19 39 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.27 -0.12 39 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.16 -0.08 39 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.10 -0.05 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.51 -1.01 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.71 -0.95 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.87 -0.91 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.06 -1.01 42 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.08 -1.03 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 6.37 -0.77 39 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 5.71 -0.93 39 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 5.09 -0.70 39 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 4.58 -0.84 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 4.04 -0.81 39 0 30 0
28AUG26 52.50 C 3.18 3.18 3.12 2.94 -0.67 39 30 30 +30
28AUG26 55.00 C 0.00 0.00 0.00 2.15 -0.52 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 1.52 -0.40 39 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 1.06 -0.30 39 0 10 0
28AUG26 62.50 C 0.97 0.97 0.97 0.73 -0.23 39 3 3 +3
28AUG26 65.00 C 0.00 0.00 0.00 0.50 -0.16 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.34 -0.12 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.23 -0.08 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.15 -0.06 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.01 -1.28 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.06 -1.30 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.09 -1.27 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.32 -1.12 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.15 -1.30 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 13.34 -1.18 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.52 -1.09 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.62 -0.92 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.74 -0.98 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.92 -0.86 43 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 9.10 -0.93 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.32 -0.90 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.36 -0.99 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 6.69 -0.71 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.07 -0.89 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.49 -0.84 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 4.91 -0.84 38 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 4.47 -0.57 39 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 3.46 -0.60 39 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 2.68 -0.50 39 0 201 0
29SEP26 57.50 C 2.22 2.22 2.19 2.02 -0.40 39 118 999 +118
29SEP26 60.00 C 0.00 0.00 0.00 1.51 -0.33 39 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 1.12 -0.27 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.82 -0.22 39 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.60 -0.17 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 -0.12 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 -0.09 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.23 -0.07 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 15.32 -1.12 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.27 -1.20 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.39 -1.18 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.54 -1.13 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.73 -1.11 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.95 -1.07 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.22 -1.04 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.51 -1.01 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.88 -0.93 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.26 -0.91 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.68 -0.87 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.16 -0.80 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.64 -0.79 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.17 -0.75 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.74 -0.68 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.75 -0.61 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.90 -0.57 38 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 3.23 -0.47 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.65 -0.37 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.14 -0.36 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.75 -0.30 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.42 -0.24 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.14 -0.22 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.93 -0.16 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.73 -0.16 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.60 -0.12 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.47 -0.11 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.39 -0.07 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.30 -0.08 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.41 -1.17 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.57 -1.14 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.65 -1.23 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.95 -1.13 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.22 -1.10 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.40 -1.20 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 10.83 -1.10 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.14 -1.12 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.57 -1.09 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.22 -0.70 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.67 -0.67 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.21 -0.66 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 7.50 -0.86 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.06 -0.79 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.67 -0.75 37 0 60 0
30MAR27 52.50 C 0.00 0.00 0.00 5.70 -0.69 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.92 -0.60 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.25 -0.51 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.66 -0.45 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.16 -0.39 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.71 -0.36 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.33 -0.30 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.89 -0.35 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.62 -0.22 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.35 -0.22 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.16 -0.16 38 0 0 0
TOTAL CALL 299 9,398 +186
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28MAY26 41.00 P 0.04 0.04 0.04 0.01 0.00 45 3 68 -1
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 92 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 64 0
28MAY26 45.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 157 0
28MAY26 46.00 P 0.00 0.00 0.00 0.14 +0.05 38 0 183 0
28MAY26 47.00 P 0.31 0.31 0.31 0.26 +0.09 38 5 158 0
28MAY26 48.00 P 0.39 0.39 0.39 0.44 +0.15 38 2 105 0
28MAY26 49.00 P 0.66 0.68 0.66 0.71 +0.23 37 9 177 +3
28MAY26 50.00 P 1.00 1.02 0.95 1.08 +0.34 38 22 273 +8
28MAY26 52.50 P 2.32 2.32 2.32 2.49 +0.67 39 10 138 +10
28MAY26 55.00 P 0.00 0.00 0.00 4.36 +0.92 37 0 61 0
28MAY26 57.50 P 0.00 0.00 0.00 6.65 +1.12 37 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 9.10 +1.22 0 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 11.83 +1.43 72 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.34 +1.44 83 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.60 +1.25 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.34 +1.41 102 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.84 +1.44 110 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.10 +1.20 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.79 +1.44 122 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 29.34 +1.49 133 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.84 +1.44 141 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.32 +1.42 146 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.84 +1.44 154 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29JUN26 39.00 P 0.10 0.10 0.10 0.05 +0.01 37 30 32 +28
29JUN26 40.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 +0.05 37 0 115 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 +0.07 37 0 41 0
29JUN26 44.00 P 0.47 0.47 0.46 0.41 +0.10 37 16 57 +14
29JUN26 45.00 P 0.00 0.00 0.00 0.58 +0.14 37 0 116 0
29JUN26 46.00 P 0.85 0.86 0.85 0.79 +0.21 37 3 156 0
29JUN26 47.00 P 1.00 1.01 1.00 1.05 +0.26 37 2 177 0
29JUN26 48.00 P 1.19 1.38 1.19 1.38 +0.28 37 19 144 +19
29JUN26 49.00 P 0.00 0.00 0.00 1.77 +0.43 37 0 118 0
29JUN26 50.00 P 2.11 2.20 2.11 2.22 +0.42 37 7 331 +7
29JUN26 52.50 P 3.32 3.32 3.32 3.60 +0.68 38 1 77 +1
29JUN26 55.00 P 0.00 0.00 0.00 5.18 +0.89 36 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 7.16 +0.91 36 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.37 +0.81 37 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.83 +0.96 42 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 14.34 +1.07 49 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.74 +1.17 50 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 19.34 +1.41 59 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.84 +1.44 64 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.10 +1.20 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.79 +1.44 71 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.34 +1.49 78 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.84 +1.44 82 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 34.32 +1.42 84 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.84 +1.44 89 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 +0.04 39 0 4 0
30JUL26 37.00 P 0.00 0.00 0.00 0.21 +0.06 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.29 +0.07 39 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.40 +0.10 39 0 0 0
30JUL26 40.00 P 0.53 0.53 0.53 0.51 +0.10 38 10 44 +10
30JUL26 41.00 P 0.00 0.00 0.00 0.72 +0.16 39 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.92 +0.21 39 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 1.17 +0.23 39 0 181 0
30JUL26 44.00 P 1.46 1.46 1.46 1.46 +0.29 39 2 163 +2
30JUL26 45.00 P 1.67 1.67 1.67 1.78 +0.34 39 1 151 +1
30JUL26 46.00 P 0.00 0.00 0.00 2.16 +0.41 39 0 76 0
30JUL26 47.00 P 2.50 2.50 2.50 2.57 +0.46 39 1 164 +1
30JUL26 48.00 P 2.84 2.96 2.84 3.07 +0.55 39 2 115 0
30JUL26 49.00 P 3.58 3.58 3.58 3.55 +0.58 38 1 144 +1
30JUL26 50.00 P 0.00 0.00 0.00 4.16 +0.68 39 0 118 0
30JUL26 52.50 P 0.00 0.00 0.00 5.70 +0.76 38 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 7.64 +1.01 40 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.48 +0.61 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.68 +1.00 37 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.94 +1.09 36 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.29 +1.05 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.66 +0.78 29 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.16 +1.22 33 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.45 +1.08 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.98 +1.11 0 0 0 0
28AUG26 41.00 P 0.88 0.88 0.88 1.07 +0.22 39 4 4 +4
28AUG26 42.00 P 0.00 0.00 0.00 1.32 +0.27 39 0 0 0
28AUG26 43.00 P 1.49 1.51 1.49 1.61 +0.29 39 2 2 +2
28AUG26 44.00 P 0.00 0.00 0.00 1.91 +0.31 39 0 1 0
28AUG26 45.00 P 0.00 0.00 0.00 2.28 +0.39 39 0 19 0
28AUG26 46.00 P 0.00 0.00 0.00 2.68 +0.44 39 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 3.12 +0.50 39 0 9 0
28AUG26 48.00 P 0.00 0.00 0.00 3.60 +0.55 38 0 107 0
28AUG26 49.00 P 0.00 0.00 0.00 4.13 +0.62 39 0 60 0
28AUG26 50.00 P 0.00 0.00 0.00 4.68 +0.65 38 0 0 0
28AUG26 52.50 P 6.16 6.16 6.16 6.28 +0.80 39 5 52 +5
28AUG26 55.00 P 0.00 0.00 0.00 8.00 +0.88 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.83 +0.78 37 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 12.01 +0.92 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.20 +0.93 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.51 +0.99 37 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.78 +0.90 34 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.16 +1.04 29 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.70 +1.16 37 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.23 +1.23 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 +0.04 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 +0.06 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.37 +0.07 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 +0.09 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.62 +0.12 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.74 +0.09 38 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 0.93 +0.15 38 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.13 +0.15 38 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 1.38 +0.20 38 0 21 0
29SEP26 42.00 P 0.00 0.00 0.00 1.74 +0.30 39 0 13 0
29SEP26 43.00 P 1.88 1.88 1.88 2.08 +0.34 39 1 92 +1
29SEP26 44.00 P 0.00 0.00 0.00 2.43 +0.39 39 0 80 0
29SEP26 45.00 P 0.00 0.00 0.00 2.85 +0.50 39 0 65 0
29SEP26 46.00 P 0.00 0.00 0.00 3.22 +0.49 39 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.75 +0.63 40 0 856 0
29SEP26 48.00 P 0.00 0.00 0.00 4.26 +0.69 40 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 4.64 +0.58 38 0 124 0
29SEP26 50.00 P 0.00 0.00 0.00 5.22 +0.62 39 0 104 0
29SEP26 52.50 P 6.51 6.51 6.51 6.76 +0.71 38 15 101 -5
29SEP26 55.00 P 0.00 0.00 0.00 8.53 +0.59 39 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 10.52 +0.75 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.56 +1.09 40 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 14.70 +1.14 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.69 +0.91 37 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.95 +0.87 36 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 21.26 +0.96 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.91 +1.27 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.26 +1.24 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.54 +0.98 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.92 +1.09 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.58 +1.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.85 +1.08 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.31 +0.87 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.02 +0.15 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.23 +0.18 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.45 +0.19 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.72 +0.24 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.99 +0.24 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.38 +0.30 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.73 +0.32 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.09 +0.33 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.53 +0.41 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.84 +0.40 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.29 +0.43 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.79 +0.50 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.29 +0.50 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.83 +0.54 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.40 +0.59 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.92 +0.67 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.57 +0.71 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.39 +0.81 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.31 +0.89 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.32 +0.92 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.44 +0.99 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.63 +1.05 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.87 +1.07 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.18 +1.12 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.51 +1.13 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.90 +1.17 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.30 +1.18 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.74 +1.21 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.18 +1.22 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.64 +1.20 39 0 0 0
30MAR27 36.00 P 1.36 1.39 1.36 1.57 +0.22 39 2 6 +2
30MAR27 37.00 P 0.00 0.00 0.00 1.78 +0.22 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.06 +0.24 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.34 +0.24 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.66 +0.28 38 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 2.98 +0.27 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.48 +0.33 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.77 +0.26 38 0 4 0
30MAR27 44.00 P 4.33 4.33 4.33 4.30 +0.37 39 1 17 +1
30MAR27 45.00 P 4.70 4.70 4.70 4.79 +0.45 39 1 1,015 0
30MAR27 46.00 P 0.00 0.00 0.00 5.30 +0.52 39 0 1,027 0
30MAR27 47.00 P 5.43 5.49 5.43 5.68 +0.43 38 2 16 0
30MAR27 48.00 P 6.03 6.21 6.03 6.31 +0.55 39 2 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.86 +0.60 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.43 +0.62 39 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 8.97 +0.69 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.66 +0.79 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.20 +0.72 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.25 +0.78 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.29 +1.19 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.37 +1.28 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.14 +0.99 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.59 +1.30 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.92 +1.44 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.14 +1.40 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.42 +1.40 41 0 0 0
TOTAL PUT 181 9,794 +114
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$ 44.80
28MAY26 32.00 C 0.00 0.00 0.00 12.82 -1.10 82 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.82 -1.14 75 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.82 -1.10 68 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.82 -1.10 60 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.82 -1.10 53 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.82 -1.10 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.82 -1.10 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.82 -1.10 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.82 -1.10 23 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 3.84 -1.09 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 2.90 -1.05 32 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 2.04 -0.97 32 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 1.36 -0.79 33 0 45 0
28MAY26 45.00 C 1.14 1.14 0.74 0.77 -0.66 31 88 130 -12
28MAY26 46.00 C 0.52 0.52 0.40 0.41 -0.49 31 46 107 0
28MAY26 47.00 C 0.00 0.00 0.00 0.22 -0.28 32 0 249 0
28MAY26 48.00 C 0.21 0.26 0.21 0.11 -0.16 33 18 208 0
28MAY26 49.00 C 0.10 0.10 0.10 0.05 -0.08 33 6 192 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.81 -1.11 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.81 -1.11 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.82 -1.10 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.82 -1.10 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.82 -1.14 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.82 -1.10 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.82 -1.10 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.82 -1.10 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.82 -1.10 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.82 -1.10 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.83 -1.09 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.86 -1.08 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 3.95 -1.03 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.14 -0.95 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 2.46 -0.83 31 0 45 0
29JUN26 44.00 C 2.08 2.08 1.93 1.92 -0.68 31 30 92 +30
29JUN26 45.00 C 1.79 1.79 1.62 1.49 -0.59 32 30 152 +30
29JUN26 46.00 C 0.00 0.00 0.00 1.13 -0.47 32 0 128 0
29JUN26 47.00 C 0.00 0.00 0.00 0.85 -0.38 32 0 119 0
29JUN26 48.00 C 0.00 0.00 0.00 0.62 -0.32 31 0 143 0
29JUN26 49.00 C 0.00 0.00 0.00 0.44 -0.26 31 0 177 0
29JUN26 50.00 C 0.40 0.40 0.40 0.31 -0.20 31 55 268 +50
29JUN26 52.50 C 0.00 0.00 0.00 0.12 -0.10 31 0 32 0
29JUN26 55.00 C 0.11 0.11 0.11 0.05 -0.04 32 3 55 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.82 -1.10 34 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.90 -1.02 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.84 -1.16 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.91 -1.04 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.04 -0.98 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.28 -0.88 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.62 -0.79 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.08 -0.67 32 0 0 0
30JUL26 44.00 C 3.13 3.13 3.13 2.57 -0.65 32 15 15 +15
30JUL26 45.00 C 0.00 0.00 0.00 2.15 -0.56 32 0 41 0
30JUL26 46.00 C 2.03 2.03 2.03 1.79 -0.48 32 15 90 +15
30JUL26 47.00 C 1.68 1.68 1.68 1.46 -0.42 32 15 132 +15
30JUL26 48.00 C 0.00 0.00 0.00 1.18 -0.37 32 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.94 -0.31 32 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 0.75 -0.27 32 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.40 -0.17 32 0 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.21 -0.09 32 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.11 -0.05 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 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 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.98 -1.00 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.97 -1.03 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.15 -0.97 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.43 -0.88 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.77 -0.82 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.17 -0.77 33 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.69 -0.65 34 0 0 0
28AUG26 44.00 C 3.60 3.60 3.60 3.20 -0.66 34 15 15 +15
28AUG26 45.00 C 0.00 0.00 0.00 2.77 -0.59 34 0 0 0
28AUG26 46.00 C 2.78 2.78 2.78 2.39 -0.52 34 15 15 +15
28AUG26 47.00 C 2.29 2.40 2.29 2.04 -0.48 34 30 59 +15
28AUG26 48.00 C 1.97 1.97 1.97 1.74 -0.42 34 15 30 +15
28AUG26 49.00 C 0.00 0.00 0.00 1.46 -0.39 34 0 0 0
28AUG26 50.00 C 1.30 1.30 1.30 1.23 -0.35 34 50 50 +50
28AUG26 52.50 C 0.00 0.00 0.00 0.77 -0.27 33 0 0 0
28AUG26 55.00 C 0.70 0.70 0.70 0.48 -0.18 33 15 15 +15
28AUG26 57.50 C 0.00 0.00 0.00 0.29 -0.11 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.17 -0.07 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.82 -1.10 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.82 -1.14 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.93 -1.06 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.90 -1.12 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.01 -1.04 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.18 -1.00 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.22 -1.13 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.49 -0.88 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.82 -0.82 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.21 -0.76 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.63 -0.73 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.18 -0.59 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.68 -0.68 33 0 825 0
29SEP26 45.00 C 3.39 3.39 3.39 3.24 -0.62 33 6 858 -6
29SEP26 46.00 C 0.00 0.00 0.00 2.84 -0.53 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.49 -0.51 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.18 -0.46 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.89 -0.41 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.63 -0.37 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 1.12 -0.27 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.75 -0.19 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.49 -0.14 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.32 -0.08 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 -0.07 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.04 -1.01 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.19 -1.01 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.36 -1.03 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.58 -0.99 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.82 -0.93 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.07 -0.90 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.38 -0.86 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.70 -0.85 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.88 -0.77 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.29 -0.75 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.76 -0.70 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.25 -0.67 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.88 -0.54 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.41 -0.65 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.99 -0.61 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.62 -0.56 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.27 -0.53 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.95 -0.50 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.69 -0.43 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.07 -0.33 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.56 -0.28 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.14 -0.27 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.84 -0.19 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.63 -0.14 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.47 -0.10 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.35 -0.07 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 -0.07 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.22 -1.02 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.45 -0.98 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.67 -0.99 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.95 -0.94 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.48 -0.70 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.83 -0.95 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.20 -0.90 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.56 -0.88 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.97 -0.84 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.38 -0.84 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.87 -0.76 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.36 -0.76 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.87 -0.55 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.43 -0.69 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.99 -0.66 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.60 -0.66 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.24 -0.61 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.92 -0.56 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.60 -0.54 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.89 -0.46 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.34 -0.40 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.87 -0.33 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.48 -0.31 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.18 -0.25 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.94 -0.19 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.73 -0.19 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.58 -0.14 33 0 0 0
TOTAL CALL 467 6,790 +262
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 40 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 81 0
28MAY26 40.00 P 0.00 0.00 0.00 0.10 +0.06 32 0 188 0
28MAY26 41.00 P 0.00 0.00 0.00 0.22 +0.12 32 0 100 0
28MAY26 42.00 P 0.39 0.45 0.39 0.44 +0.21 32 20 150 +15
28MAY26 43.00 P 0.58 0.70 0.58 0.75 +0.30 31 24 85 +4
28MAY26 44.00 P 1.22 1.22 1.20 1.22 +0.44 31 19 245 +12
28MAY26 45.00 P 1.45 1.87 1.45 1.87 +0.65 32 60 240 +34
28MAY26 46.00 P 2.07 2.54 1.97 2.62 +0.81 32 27 167 -18
28MAY26 47.00 P 0.00 0.00 0.00 3.47 +0.86 32 0 506 0
28MAY26 48.00 P 0.00 0.00 0.00 4.38 +0.99 32 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 5.33 +1.04 32 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 6.31 +1.07 32 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 8.79 +1.10 0 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 11.33 +1.15 58 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.87 +1.28 74 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.33 +1.15 76 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.81 +1.13 78 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.30 +1.12 81 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.81 +1.13 93 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.34 +1.28 110 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 28.78 +1.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 +0.03 32 0 67 0
29JUN26 37.00 P 0.16 0.16 0.16 0.13 +0.04 31 10 45 +10
29JUN26 38.00 P 0.26 0.26 0.26 0.23 +0.08 31 49 215 +49
29JUN26 39.00 P 0.38 0.38 0.38 0.36 +0.11 31 8 101 0
29JUN26 40.00 P 0.00 0.00 0.00 0.56 +0.17 31 0 171 0
29JUN26 41.00 P 0.69 0.69 0.69 0.82 +0.22 31 4 43 +4
29JUN26 42.00 P 1.06 1.06 1.06 1.15 +0.32 31 4 119 0
29JUN26 43.00 P 1.25 1.51 1.25 1.53 +0.34 31 35 139 +4
29JUN26 44.00 P 1.76 1.94 1.76 2.03 +0.44 31 24 170 +24
29JUN26 45.00 P 2.27 2.28 2.27 2.60 +0.53 30 16 83 -15
29JUN26 46.00 P 2.89 2.89 2.89 3.29 +0.67 31 15 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.01 +0.72 31 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 4.80 +0.81 31 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 5.63 +0.86 31 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 6.51 +0.92 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 8.83 +1.00 29 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 11.33 +1.15 35 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 13.87 +1.18 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.33 +1.15 46 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 18.81 +1.13 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.30 +1.12 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.81 +1.13 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.34 +1.16 66 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.78 +1.10 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.28 +1.11 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 33.78 +1.11 59 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.25 +0.07 32 0 28 0
30JUL26 37.00 P 0.00 0.00 0.00 0.38 +0.11 32 0 0 0
30JUL26 38.00 P 0.55 0.55 0.55 0.54 +0.14 32 2 2 +2
30JUL26 39.00 P 0.00 0.00 0.00 0.74 +0.18 32 0 1 0
30JUL26 40.00 P 0.77 0.83 0.77 0.99 +0.21 32 30 31 +9
30JUL26 41.00 P 1.02 1.02 1.02 1.29 +0.25 31 30 30 +9
30JUL26 42.00 P 1.59 1.61 1.59 1.66 +0.29 31 30 41 +11
30JUL26 43.00 P 0.00 0.00 0.00 2.08 +0.34 31 0 27 0
30JUL26 44.00 P 2.54 2.54 2.54 2.60 +0.44 31 9 37 0
30JUL26 45.00 P 0.00 0.00 0.00 3.16 +0.51 31 0 213 0
30JUL26 46.00 P 3.44 3.53 3.44 3.75 +0.60 31 29 118 +29
30JUL26 47.00 P 4.40 4.40 4.40 4.52 +0.72 32 3 103 +3
30JUL26 48.00 P 0.00 0.00 0.00 5.25 +0.75 32 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.02 +0.81 32 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 6.84 +0.85 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.93 +0.94 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.33 +1.10 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.87 +1.18 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.36 +1.18 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.81 +1.13 40 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.30 +1.12 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.81 +1.13 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.34 +1.16 54 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.68 +0.16 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.89 +0.17 33 0 0 0
28AUG26 39.00 P 0.92 0.92 0.90 1.14 +0.19 33 60 60 +45
28AUG26 40.00 P 0.00 0.00 0.00 1.43 +0.22 33 0 30 0
28AUG26 41.00 P 1.56 1.56 1.56 1.77 +0.25 33 15 38 +15
28AUG26 42.00 P 1.98 1.98 1.98 2.16 +0.30 33 15 15 0
28AUG26 43.00 P 2.39 2.39 2.39 2.61 +0.36 32 15 45 +15
28AUG26 44.00 P 2.78 2.78 2.78 3.12 +0.43 33 14 14 +14
28AUG26 45.00 P 0.00 0.00 0.00 3.68 +0.49 33 0 15 0
28AUG26 46.00 P 0.00 0.00 0.00 4.29 +0.55 32 0 42 0
28AUG26 47.00 P 4.48 4.59 4.48 4.99 +0.65 33 23 43 -8
28AUG26 48.00 P 0.00 0.00 0.00 5.70 +0.53 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.44 +0.72 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.22 +0.78 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.21 +0.89 32 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.42 +0.98 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.87 +1.13 32 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.36 +1.18 36 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.81 +1.13 36 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.30 +1.11 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.81 +1.13 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 +0.05 33 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 0.29 +0.07 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.39 +0.08 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.54 +0.12 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.72 +0.17 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.92 +0.19 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.18 +0.22 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.45 +0.23 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.79 +0.28 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.16 +0.34 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.57 +0.39 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.01 +0.42 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.52 +0.46 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 4.07 +0.51 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.69 +0.59 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.31 +0.62 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.04 +0.70 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.76 +0.72 33 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.44 +0.68 32 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.45 +0.84 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.57 +0.91 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.87 +1.01 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.36 +1.13 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.81 +1.13 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.30 +1.11 35 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.81 +1.13 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.34 +1.16 44 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.78 +1.10 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.28 +1.11 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.78 +1.11 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.52 +0.09 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 +0.10 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.83 +0.14 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.04 +0.16 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.28 +0.20 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.57 +0.24 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.86 +0.22 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.18 +0.27 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.54 +0.31 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.97 +0.36 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.38 +0.36 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.83 +0.39 32 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.35 +0.45 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.90 +0.50 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.49 +0.55 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.13 +0.60 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.75 +0.61 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.42 +0.64 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.14 +0.69 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.03 +0.78 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.01 +0.80 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.19 +0.87 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.40 +0.95 29 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 18.81 +1.02 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.30 +1.11 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.81 +1.13 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.34 +1.16 37 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.78 +1.10 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.85 +0.10 33 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 1.06 +0.12 33 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.28 +0.13 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.55 +0.17 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.82 +0.17 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.15 +0.22 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.48 +0.21 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.80 +0.25 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.19 +0.36 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.58 +0.31 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.05 +0.37 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.53 +0.42 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.02 +0.41 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.57 +0.47 32 0 1 0
30MAR27 46.00 P 6.17 6.17 6.17 6.17 +0.53 32 1 1 +1
30MAR27 47.00 P 0.00 0.00 0.00 6.78 +0.55 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.41 +0.63 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.05 +0.64 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 8.73 +0.62 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.53 +0.69 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.49 +0.80 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.54 +0.86 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.69 +0.83 30 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.17 +0.91 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.50 +0.97 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.88 +1.00 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.34 +1.07 33 0 0 0
TOTAL PUT 591 9,036 +268
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 183.70
28MAY26 147.50 C 0.00 0.00 0.00 36.96 -2.11 72 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 34.61 -1.97 71 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 31.44 -2.39 44 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 28.99 -2.38 44 0 28 0
28MAY26 157.50 C 0.00 0.00 0.00 26.58 -2.36 44 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 24.21 -2.34 44 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 21.90 -2.30 44 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 19.65 -2.25 44 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 17.48 -2.20 44 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 15.42 -2.12 44 0 73 0
28MAY26 172.50 C 0.00 0.00 0.00 13.47 -2.03 44 0 108 0
28MAY26 175.00 C 0.00 0.00 0.00 11.66 -1.92 44 0 163 0
28MAY26 177.50 C 0.00 0.00 0.00 9.98 -1.81 44 0 89 0
28MAY26 180.00 C 10.37 10.37 9.61 8.41 -1.72 44 46 236 -16
28MAY26 182.50 C 8.52 8.52 8.52 7.18 -1.19 45 15 456 +15
28MAY26 185.00 C 7.18 7.18 6.38 5.86 -1.43 44 4 441 -2
28MAY26 187.50 C 5.95 6.35 4.99 4.96 -1.11 45 27 259 +10
28MAY26 190.00 C 5.31 5.67 4.08 4.02 -1.03 45 28 562 -1
28MAY26 192.50 C 4.13 4.81 3.45 3.22 -0.91 45 17 253 -1
28MAY26 195.00 C 3.22 3.95 3.22 2.55 -0.80 45 36 504 +13
28MAY26 197.50 C 2.57 2.57 2.34 1.99 -0.69 45 31 376 +16
28MAY26 200.00 C 2.37 2.64 1.69 1.54 -0.57 45 69 753 +11
28MAY26 205.00 C 1.35 1.58 1.19 0.89 -0.36 44 40 490 +23
28MAY26 210.00 C 0.82 0.82 0.59 0.49 -0.25 44 10 212 +4
28MAY26 215.00 C 0.00 0.00 0.00 0.26 -0.16 44 0 166 0
28MAY26 220.00 C 0.32 0.32 0.32 0.13 -0.10 44 30 124 +19
28MAY26 225.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 211 0
28MAY26 230.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 37.65 -1.42 52 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 35.20 -1.38 50 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 32.80 -1.28 47 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 30.44 -0.93 46 0 12 0
29JUN26 157.50 C 0.00 0.00 0.00 27.35 -2.20 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.21 -2.15 38 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 23.16 -2.08 38 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.19 -2.00 38 0 30 0
29JUN26 167.50 C 0.00 0.00 0.00 19.31 -1.93 38 0 45 0
29JUN26 170.00 C 20.00 20.00 20.00 18.07 -1.88 40 2 46 0
29JUN26 172.50 C 0.00 0.00 0.00 15.85 -1.77 38 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 14.31 -1.61 38 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 12.92 -1.48 38 0 78 0
29JUN26 180.00 C 12.91 12.91 12.27 11.71 -1.52 39 16 221 +1
29JUN26 182.50 C 11.69 11.69 11.11 10.48 -1.13 39 16 126 +1
29JUN26 185.00 C 9.99 9.99 9.83 9.23 -1.31 38 3 77 +3
29JUN26 187.50 C 9.87 9.87 9.87 8.19 -1.18 39 15 104 0
29JUN26 190.00 C 8.75 8.75 7.30 7.20 -1.07 38 66 283 +50
29JUN26 192.50 C 7.73 7.73 7.32 6.31 -0.98 38 25 218 +17
29JUN26 195.00 C 6.81 6.81 6.81 5.52 -0.88 38 15 85 +15
29JUN26 197.50 C 5.57 6.41 5.57 4.78 -0.64 38 65 207 +30
29JUN26 200.00 C 4.65 4.65 4.65 4.11 -0.77 38 1 227 +1
29JUN26 205.00 C 3.82 4.20 3.82 3.07 -0.60 38 21 356 -15
29JUN26 210.00 C 2.98 3.05 2.98 2.23 -0.49 38 46 750 +20
29JUN26 215.00 C 2.08 2.22 2.08 1.59 -0.39 38 54 498 +24
29JUN26 220.00 C 1.72 1.72 1.72 1.13 -0.29 38 2 371 +2
29JUN26 225.00 C 0.00 0.00 0.00 0.79 -0.21 38 0 106 0
29JUN26 230.00 C 0.00 0.00 0.00 0.55 -0.14 38 0 135 0
29JUN26 235.00 C 0.68 0.68 0.59 0.36 -0.10 38 72 201 +72
29JUN26 240.00 C 0.00 0.00 0.00 0.24 -0.08 38 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.16 -0.05 38 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 37.74 -1.42 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 36.11 -0.88 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 33.91 -0.85 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 31.78 -0.94 41 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 29.72 -0.86 41 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 26.90 -2.05 37 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 25.05 -1.97 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 23.22 -1.96 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 21.55 -1.83 37 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 19.88 -1.83 37 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 18.35 -1.68 37 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 16.84 -1.69 37 0 197 0
30JUL26 177.50 C 0.00 0.00 0.00 15.46 -1.78 37 0 77 0
30JUL26 180.00 C 14.97 14.97 14.55 14.12 -1.71 36 30 380 +30
30JUL26 182.50 C 14.76 15.40 13.87 13.16 -1.40 37 45 256 +45
30JUL26 185.00 C 13.60 13.87 12.66 11.95 -1.33 37 44 165 +29
30JUL26 187.50 C 12.03 12.19 10.88 10.88 -1.25 37 46 114 +45
30JUL26 190.00 C 11.10 11.10 9.85 9.85 -1.28 37 16 72 +16
30JUL26 192.50 C 0.00 0.00 0.00 8.98 -1.08 37 0 84 0
30JUL26 195.00 C 8.10 8.10 8.10 8.10 -1.04 37 3 24 -3
30JUL26 197.50 C 8.39 8.39 8.39 7.34 -1.00 37 2 21 +2
30JUL26 200.00 C 7.66 7.66 7.66 6.60 -0.92 37 7 23 +7
30JUL26 205.00 C 0.00 0.00 0.00 5.29 -0.77 37 0 607 0
30JUL26 210.00 C 5.49 5.49 5.49 4.18 -0.72 37 15 38 +15
30JUL26 215.00 C 0.00 0.00 0.00 3.31 -0.60 37 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 2.60 -0.46 37 0 547 0
28AUG26 152.50 C 0.00 0.00 0.00 35.66 -1.54 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 33.63 -0.73 41 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 31.75 -1.05 41 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 29.87 -0.76 41 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 28.07 -1.06 40 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 25.59 -1.83 38 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 23.94 -1.82 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 22.42 -1.68 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.95 -1.66 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.48 -1.67 38 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 18.19 -1.49 38 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 16.85 -1.23 38 0 0 0
28AUG26 182.50 C 17.41 17.41 17.41 15.64 -1.66 38 15 44 +15
28AUG26 185.00 C 16.20 16.20 16.20 14.67 -1.36 38 1 15 0
28AUG26 187.50 C 15.05 15.41 14.98 13.62 -1.27 38 54 43 +22
28AUG26 190.00 C 14.08 14.74 13.90 12.62 -1.22 38 60 18 +8
28AUG26 192.50 C 13.69 13.69 13.31 11.69 -1.13 38 16 36 +16
28AUG26 195.00 C 0.00 0.00 0.00 10.84 -1.04 38 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 10.00 -1.01 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 9.24 -1.01 39 0 70 0
28AUG26 205.00 C 8.87 8.87 8.87 7.69 -0.92 38 15 45 +15
28AUG26 210.00 C 7.81 7.81 7.81 6.53 -0.77 38 15 15 +15
28AUG26 215.00 C 6.82 6.82 6.82 5.40 -0.77 38 15 15 +15
29SEP26 147.50 C 0.00 0.00 0.00 41.01 -0.47 41 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 38.98 -1.23 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 36.99 -0.42 40 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 35.12 -1.18 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.24 -0.75 40 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.43 -0.41 39 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 29.74 -1.13 39 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 28.04 -1.18 39 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 25.65 -1.93 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 24.18 -1.86 37 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 22.48 -2.37 36 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 21.09 -1.87 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.80 -1.77 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 18.58 -1.66 36 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 17.40 -1.59 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 16.27 -1.16 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.34 -1.39 37 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 14.33 -1.08 37 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 13.34 -1.12 37 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 12.48 -1.04 37 0 40 0
29SEP26 197.50 C 0.00 0.00 0.00 11.57 -1.28 37 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 10.92 -0.87 37 0 6 0
29SEP26 205.00 C 0.00 0.00 0.00 9.36 -1.06 37 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 8.15 -0.88 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 7.02 -0.61 37 0 11 0
29SEP26 220.00 C 7.10 7.10 7.10 5.93 -0.72 37 1 106 0
29SEP26 225.00 C 0.00 0.00 0.00 4.94 -0.87 37 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 4.14 -0.88 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 3.54 -0.58 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.94 -0.58 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.50 -0.44 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.15 -0.45 37 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 1.75 -0.35 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.46 -0.32 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.20 -0.30 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.01 -0.23 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.83 -0.22 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.69 -0.17 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.57 -0.16 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.46 -0.15 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 44.37 -0.15 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.52 -0.22 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 40.80 -0.12 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.98 -0.20 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 37.43 -0.05 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.79 -0.06 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.08 -0.18 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.54 -0.21 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.04 -0.32 38 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 29.58 -0.39 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 28.20 -0.38 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.83 -0.42 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 24.69 -2.16 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 23.46 -1.73 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 22.06 -1.74 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.21 -1.44 36 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 20.16 -1.47 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 19.21 -1.37 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 18.25 -1.35 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 17.31 -1.32 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 16.39 -1.24 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 15.55 -1.30 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 13.97 -1.15 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 12.72 -0.93 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 11.43 -0.88 37 0 68 0
30DEC26 220.00 C 11.42 11.42 10.50 10.23 -0.98 37 6 38 +4
30DEC26 225.00 C 0.00 0.00 0.00 9.43 -0.46 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.10 -0.89 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.25 -0.71 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.46 -0.71 37 0 14 0
30DEC26 245.00 C 0.00 0.00 0.00 5.67 -0.71 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.09 -0.55 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 4.51 -0.55 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.94 -0.55 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.53 -0.42 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.13 -0.41 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.73 -0.41 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 46.99 -0.43 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.33 -0.39 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.60 -0.49 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 41.94 -0.49 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.40 -0.46 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 38.89 -0.38 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 37.36 -0.46 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.83 -0.63 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 34.48 -0.61 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.28 -1.45 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 31.81 -0.55 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 30.58 -0.60 37 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 29.25 -0.75 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 27.16 -1.66 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 26.00 -1.65 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.06 -1.41 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 23.99 -1.49 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.00 -1.49 35 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 22.10 -1.40 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 21.16 -1.35 36 0 16 0
30MAR27 197.50 C 0.00 0.00 0.00 20.25 -1.28 35 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 19.37 -1.31 35 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 18.02 -1.02 36 0 36 0
30MAR27 210.00 C 18.00 18.00 18.00 16.47 -0.95 36 60 577 0
30MAR27 215.00 C 0.00 0.00 0.00 14.93 -1.03 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 13.66 -1.01 36 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 13.05 -0.33 37 0 25 0
TOTAL CALL 1,238 18,602 +608
28MAY26 147.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 34 0
28MAY26 152.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 166 0
28MAY26 155.00 P 0.00 0.00 0.00 0.14 +0.03 44 0 384 0
28MAY26 157.50 P 0.30 0.30 0.30 0.23 +0.05 44 1 254 0
28MAY26 160.00 P 0.50 0.50 0.36 0.36 +0.07 44 6 377 -3
28MAY26 162.50 P 0.60 0.65 0.60 0.54 +0.10 44 32 370 +30
28MAY26 165.00 P 0.63 0.88 0.61 0.80 +0.16 44 37 375 +36
28MAY26 167.50 P 0.88 1.12 0.76 1.15 +0.23 44 44 294 +23
28MAY26 170.00 P 1.38 1.52 1.15 1.61 +0.32 45 72 420 +54
28MAY26 172.50 P 1.86 1.99 1.56 2.16 +0.41 45 98 324 +50
28MAY26 175.00 P 1.80 2.84 1.80 2.84 +0.51 44 29 339 0
28MAY26 177.50 P 3.17 3.64 3.17 3.64 +0.63 44 19 217 +6
28MAY26 180.00 P 3.78 4.61 3.22 4.61 +0.79 44 52 402 +36
28MAY26 182.50 P 4.56 5.70 4.10 5.70 +0.89 44 38 311 +15
28MAY26 185.00 P 5.79 5.79 5.79 7.03 +1.09 44 15 189 +15
28MAY26 187.50 P 7.06 7.06 7.06 8.64 +1.36 45 15 293 +15
28MAY26 190.00 P 8.85 8.85 8.85 10.02 +1.31 44 1 103 0
28MAY26 192.50 P 0.00 0.00 0.00 11.76 +1.47 44 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 13.62 +1.59 44 0 108 0
28MAY26 197.50 P 0.00 0.00 0.00 15.65 +1.79 45 0 197 0
28MAY26 200.00 P 0.00 0.00 0.00 17.63 +1.83 44 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 22.02 +2.02 44 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 26.65 +2.17 44 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 31.44 +2.27 44 0 29 0
28MAY26 220.00 P 0.00 0.00 0.00 36.34 +1.86 44 0 21 0
28MAY26 225.00 P 0.00 0.00 0.00 41.30 +2.38 0 0 98 0
28MAY26 230.00 P 0.00 0.00 0.00 46.30 +2.40 0 0 15 0
28MAY26 235.00 P 0.00 0.00 0.00 51.30 +2.40 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 56.30 +2.40 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 61.30 +1.79 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 66.30 +1.79 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 71.30 +1.81 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 76.30 +1.80 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 81.30 +1.85 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 86.30 +1.84 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 91.30 +2.40 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 96.30 +2.40 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 101.30 +2.40 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 106.30 +2.40 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 111.30 +1.79 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 116.30 +1.83 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 126.30 +2.40 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 136.30 +1.86 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.51 +0.09 38 0 37 0
29JUN26 150.00 P 0.80 0.80 0.80 0.72 +0.14 38 5 114 -2
29JUN26 152.50 P 0.00 0.00 0.00 0.95 +0.18 38 0 84 0
29JUN26 155.00 P 0.00 0.00 0.00 1.22 +0.20 38 0 72 0
29JUN26 157.50 P 0.00 0.00 0.00 1.59 +0.29 38 0 46 0
29JUN26 160.00 P 1.72 1.72 1.65 1.98 +0.30 38 4 129 0
29JUN26 162.50 P 2.09 2.14 2.00 2.49 +0.39 38 28 140 +24
29JUN26 165.00 P 0.00 0.00 0.00 3.04 +0.43 38 0 71 0
29JUN26 167.50 P 3.50 3.52 3.50 3.65 +0.49 38 16 322 +1
29JUN26 170.00 P 3.86 3.86 3.86 4.39 +0.59 38 16 1,992 -13
29JUN26 172.50 P 0.00 0.00 0.00 5.16 +0.63 38 0 146 0
29JUN26 175.00 P 5.35 5.42 5.35 6.06 +0.72 37 20 930 -15
29JUN26 177.50 P 0.00 0.00 0.00 7.08 +0.83 37 0 159 0
29JUN26 180.00 P 0.00 0.00 0.00 8.20 +0.94 37 0 1,252 0
29JUN26 182.50 P 7.86 9.00 7.86 9.39 +0.96 37 157 224 +145
29JUN26 185.00 P 9.86 10.18 9.67 10.75 +1.07 37 203 247 +121
29JUN26 187.50 P 0.00 0.00 0.00 12.19 +1.28 37 0 125 0
29JUN26 190.00 P 12.31 12.31 11.67 13.60 +1.25 37 36 84 +29
29JUN26 192.50 P 13.17 14.60 13.17 15.49 +1.55 38 16 56 -15
29JUN26 195.00 P 0.00 0.00 0.00 17.24 +1.56 38 0 40 0
29JUN26 197.50 P 0.00 0.00 0.00 19.01 +1.58 38 0 135 0
29JUN26 200.00 P 0.00 0.00 0.00 20.91 +1.71 38 0 198 0
29JUN26 205.00 P 0.00 0.00 0.00 24.87 +1.84 38 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 28.20 +1.08 32 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 32.47 +0.21 27 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 36.99 +0.76 0 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 41.53 +0.69 0 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 46.66 +1.08 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 52.39 +2.00 38 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 57.30 +2.06 38 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 62.23 +2.14 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 67.19 +2.04 37 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 71.53 +1.42 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.53 +1.79 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 82.14 +2.44 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 86.49 +1.83 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 91.48 +1.84 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 96.47 +1.84 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 101.46 +1.84 0 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 106.45 +1.86 0 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 112.10 +2.52 36 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 117.09 +2.09 0 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 127.08 +2.10 0 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 137.07 +2.12 0 0 127 0
30JUL26 147.50 P 0.00 0.00 0.00 1.31 +0.16 37 0 12 0
30JUL26 150.00 P 0.00 0.00 0.00 1.63 +0.21 37 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 2.00 +0.24 37 0 6 0
30JUL26 155.00 P 0.00 0.00 0.00 2.42 +0.29 37 0 4 0
30JUL26 157.50 P 0.00 0.00 0.00 3.00 +0.33 37 0 31 0
30JUL26 160.00 P 3.08 3.08 3.08 3.50 +0.34 37 17 191 -13
30JUL26 162.50 P 0.00 0.00 0.00 4.02 +0.26 36 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 4.76 +0.33 37 0 282 0
30JUL26 167.50 P 0.00 0.00 0.00 5.50 +0.53 36 0 152 0
30JUL26 170.00 P 5.56 5.60 5.56 6.32 +0.61 36 3 91 0
30JUL26 172.50 P 7.11 7.11 7.11 7.14 +0.56 36 2 61 -2
30JUL26 175.00 P 0.00 0.00 0.00 8.21 +0.69 36 0 20 0
30JUL26 177.50 P 8.29 8.29 8.29 9.29 +0.75 36 15 64 0
30JUL26 180.00 P 0.00 0.00 0.00 10.50 +0.88 36 0 61 0
30JUL26 182.50 P 10.32 10.32 10.32 11.72 +0.94 36 5 137 0
30JUL26 185.00 P 11.57 11.57 11.57 13.10 +1.04 36 15 153 +15
30JUL26 187.50 P 0.00 0.00 0.00 14.50 +1.08 36 0 30 0
30JUL26 190.00 P 14.41 14.41 14.41 16.12 +1.29 36 14 14 +14
30JUL26 192.50 P 15.90 16.50 15.90 17.68 +1.40 36 16 16 +16
30JUL26 195.00 P 18.73 18.73 18.23 19.95 +2.08 38 24 2 +2
30JUL26 197.50 P 0.00 0.00 0.00 21.12 +1.47 37 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 22.90 +1.51 37 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 26.64 +1.68 37 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 30.59 +1.74 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 34.17 +0.62 34 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 38.37 +0.49 33 0 0 0
28AUG26 152.50 P 3.40 3.40 3.40 3.41 +0.33 38 1 4 +1
28AUG26 155.00 P 0.00 0.00 0.00 4.04 +0.46 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 4.63 +0.37 38 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 5.33 +0.40 38 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 6.08 +0.54 38 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 6.83 +0.49 38 0 60 0
28AUG26 167.50 P 0.00 0.00 0.00 7.62 +0.50 38 0 75 0
28AUG26 170.00 P 8.01 8.01 8.01 8.56 +0.59 38 15 62 +15
28AUG26 172.50 P 0.00 0.00 0.00 9.56 +0.74 38 0 32 0
28AUG26 175.00 P 0.00 0.00 0.00 10.72 +0.89 38 0 2 0
28AUG26 177.50 P 0.00 0.00 0.00 11.80 +0.89 38 0 60 0
28AUG26 180.00 P 12.30 12.30 12.30 12.95 +0.91 37 15 45 0
28AUG26 182.50 P 0.00 0.00 0.00 14.28 +0.99 38 0 108 0
28AUG26 185.00 P 0.00 0.00 0.00 15.60 +1.06 38 0 71 0
28AUG26 187.50 P 15.82 15.82 15.30 16.95 +1.06 37 41 39 +24
28AUG26 190.00 P 0.00 0.00 0.00 18.55 +1.25 38 0 1 0
28AUG26 192.50 P 0.00 0.00 0.00 20.18 +1.30 38 0 8 0
28AUG26 195.00 P 0.00 0.00 0.00 22.40 +2.05 39 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 22.66 +0.63 36 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 24.35 +0.70 36 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 28.04 +0.30 36 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 31.86 +0.40 36 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 35.81 +0.76 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.32 +0.21 37 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 3.82 +0.10 37 0 3 0
29SEP26 152.50 P 0.00 0.00 0.00 4.50 +0.37 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 5.18 +0.45 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 5.86 +0.31 37 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 6.61 +0.38 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 7.45 +0.41 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 8.33 +0.43 38 0 125 0
29SEP26 167.50 P 8.37 8.37 8.37 9.27 +0.51 38 15 179 +10
29SEP26 170.00 P 9.68 9.68 9.68 10.22 +0.48 37 4 770 0
29SEP26 172.50 P 0.00 0.00 0.00 11.37 +0.58 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 12.43 +0.68 38 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 13.63 +0.64 38 0 58 0
29SEP26 180.00 P 13.00 13.20 13.00 14.87 +0.89 38 2 712 +2
29SEP26 182.50 P 0.00 0.00 0.00 16.15 +0.93 38 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 17.48 +0.97 37 0 53 0
29SEP26 187.50 P 0.00 0.00 0.00 18.96 +1.09 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 20.54 +1.26 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 22.00 +1.14 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 23.82 +1.41 38 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 24.45 +0.11 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 26.16 +0.15 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 29.86 +0.32 36 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 33.56 +0.63 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 38.16 +1.43 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.19 +1.86 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 45.29 +0.88 35 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 49.49 +0.19 35 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 53.75 +0.07 34 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 58.20 +0.22 33 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.65 +0.93 31 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 67.21 +0.97 27 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.74 +0.09 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 76.53 +0.17 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 82.53 +1.51 37 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 87.41 +1.51 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 92.31 +1.64 37 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 97.24 +1.64 37 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 102.19 +1.64 37 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 107.16 +1.69 37 0 14 0
30DEC26 147.50 P 0.00 0.00 0.00 6.03 +0.34 37 0 746 0
30DEC26 150.00 P 0.00 0.00 0.00 6.71 +0.34 37 0 9 0
30DEC26 152.50 P 0.00 0.00 0.00 7.61 +0.57 37 0 240 0
30DEC26 155.00 P 0.00 0.00 0.00 8.45 +0.71 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 9.33 +0.48 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 10.20 +0.48 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 11.11 +0.51 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 12.17 +0.62 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 13.24 +0.63 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 14.32 +0.64 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 15.43 +0.67 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 16.70 +0.80 38 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 17.98 +0.90 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 18.77 +0.45 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 20.55 +0.95 38 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 21.87 +0.92 38 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 23.41 +1.07 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 24.87 +1.10 38 0 29 0
30DEC26 192.50 P 0.00 0.00 0.00 26.40 +1.18 38 0 155 0
30DEC26 195.00 P 26.44 27.30 26.44 27.12 +0.38 36 30 151 +30
30DEC26 197.50 P 0.00 0.00 0.00 28.73 +0.18 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.35 +0.12 36 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 34.56 +0.96 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 38.13 +1.02 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 40.93 +0.15 36 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 44.64 +0.06 36 0 1 0
30DEC26 225.00 P 47.00 47.00 47.00 48.62 +0.18 36 3 18 0
30DEC26 230.00 P 0.00 0.00 0.00 52.60 +0.19 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 56.65 +0.11 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 60.94 +0.26 36 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 65.18 +0.21 36 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 69.50 +0.16 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 73.90 +0.23 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.37 +0.17 34 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 82.87 +0.17 33 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 87.47 +0.24 32 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 92.97 +1.17 36 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 8.45 +0.31 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 9.27 +0.41 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 10.15 +0.42 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 11.04 +0.42 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 11.93 +0.43 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 12.90 +0.50 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 13.97 +0.56 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.05 +0.56 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 16.14 +0.57 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.23 +0.57 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 18.49 +0.73 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 19.77 +0.73 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 21.06 +0.73 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 22.35 +0.73 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 23.66 +0.75 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 25.15 +0.92 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 26.64 +0.93 37 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 28.13 +0.92 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 29.63 +0.93 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.14 +0.94 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 32.57 +0.96 37 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 34.48 +1.12 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 37.84 +1.10 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 41.30 +1.15 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 44.20 +0.46 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.57 +1.07 38 0 1 0
30MAR27 225.00 P 50.00 50.00 50.00 52.37 +1.08 38 3 3 +3
TOTAL PUT 1,200 23,137 +669
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$ 8.95
28MAY26 5.75 C 0.00 0.00 0.00 3.21 -0.41 96 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.97 -0.39 104 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.72 -0.39 94 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.47 -0.39 85 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.22 -0.39 76 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.98 -0.38 75 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.71 -0.40 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.49 -0.36 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.24 -0.37 53 0 89 0
28MAY26 8.00 C 0.00 0.00 0.00 1.02 -0.36 53 0 34 0
28MAY26 8.25 C 0.00 0.00 0.00 0.81 -0.35 51 0 13 0
28MAY26 8.50 C 0.77 0.77 0.73 0.65 -0.30 55 255 237 -149
28MAY26 8.75 C 0.50 0.50 0.49 0.48 -0.28 53 22 83 +20
28MAY26 9.00 C 0.47 0.47 0.38 0.34 -0.23 51 72 229 0
28MAY26 9.25 C 0.33 0.36 0.24 0.24 -0.20 51 40 100 -9
28MAY26 9.50 C 0.00 0.00 0.00 0.16 -0.16 51 0 115 0
28MAY26 9.75 C 0.12 0.12 0.12 0.11 -0.12 52 23 262 +2
28MAY26 10.00 C 0.10 0.10 0.08 0.08 -0.08 54 6 844 -1
28MAY26 10.50 C 0.06 0.06 0.03 0.03 -0.04 54 44 217 -31
28MAY26 11.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.37 -0.39 112 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.27 -0.39 108 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.17 -0.39 104 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.07 -0.39 101 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.97 -0.39 97 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.87 -0.39 94 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.77 -0.39 91 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.67 -0.39 88 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.57 -0.39 84 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.47 -0.40 81 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.37 -0.40 78 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.27 -0.40 75 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.17 -0.40 72 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.07 -0.40 70 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.97 -0.40 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.72 -0.40 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.47 -0.40 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.24 -0.38 67 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.00 -0.37 66 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.75 -0.36 60 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.53 -0.34 63 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.30 -0.34 61 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.06 -0.35 57 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.85 -0.34 57 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.66 -0.31 59 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.47 -0.29 58 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.28 -0.32 57 0 96 0
29JUN26 8.25 C 1.12 1.14 0.92 1.08 -0.30 53 4 99 +2
29JUN26 8.50 C 0.00 0.00 0.00 0.93 -0.27 53 0 173 0
29JUN26 8.75 C 0.00 0.00 0.00 0.77 -0.26 51 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.65 -0.22 52 0 329 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 -0.20 51 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 -0.17 52 0 194 0
29JUN26 9.75 C 0.35 0.35 0.35 0.38 -0.15 52 10 102 +10
29JUN26 10.00 C 0.28 0.29 0.28 0.31 -0.13 52 18 230 -8
29JUN26 10.50 C 0.22 0.22 0.22 0.21 -0.09 53 5 200 +5
29JUN26 11.00 C 0.13 0.13 0.13 0.13 -0.07 52 10 755 0
29JUN26 11.50 C 0.07 0.07 0.07 0.08 -0.05 52 1 404 +1
29JUN26 12.00 C 0.05 0.05 0.05 0.05 -0.03 52 10 532 +10
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.03 52 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 3.29 -0.35 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.05 -0.35 60 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.83 -0.33 61 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.61 -0.34 60 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.40 -0.34 60 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.20 -0.32 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.00 -0.32 58 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.81 -0.30 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.65 -0.29 58 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.48 -0.28 58 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.32 -0.26 57 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.15 -0.26 55 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 1.01 -0.26 54 0 55 0
30JUL26 9.00 C 0.00 0.00 0.00 0.90 -0.22 55 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 0.80 -0.18 55 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.70 -0.17 55 0 106 0
30JUL26 9.75 C 0.69 0.69 0.69 0.62 -0.15 55 10 55 +10
30JUL26 10.00 C 0.00 0.00 0.00 0.54 -0.14 55 0 60 0
30JUL26 10.50 C 0.00 0.00 0.00 0.42 -0.11 56 0 156 0
30JUL26 11.00 C 0.28 0.28 0.28 0.32 -0.08 56 10 62 0
30JUL26 11.50 C 0.00 0.00 0.00 0.24 -0.07 56 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.18 -0.05 56 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 -0.04 56 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.10 -0.03 56 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.92 -0.30 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.72 -0.29 62 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.52 -0.29 61 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.33 -0.29 61 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.13 -0.29 59 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.95 -0.30 58 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.78 -0.28 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.63 -0.26 58 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.48 -0.25 57 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.33 -0.25 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.21 -0.23 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.10 -0.21 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.00 -0.20 57 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.90 -0.19 57 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.82 -0.17 57 0 5 0
28AUG26 10.00 C 0.00 0.00 0.00 0.74 -0.16 57 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.60 -0.14 57 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.48 -0.12 57 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.39 -0.10 57 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.31 -0.09 57 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.25 -0.07 58 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.20 -0.06 58 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.16 -0.05 58 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 -0.03 58 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 4.34 -0.33 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.25 -0.32 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.15 -0.32 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.06 -0.32 61 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.84 -0.31 61 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.63 -0.30 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.42 -0.30 63 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.21 -0.30 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.01 -0.29 62 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.81 -0.29 61 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.62 -0.32 60 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.44 -0.31 60 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.27 -0.29 60 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 -0.30 59 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.94 -0.29 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.80 -0.27 59 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.65 -0.27 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.53 -0.24 58 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.42 -0.22 59 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.31 -0.20 59 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 1.21 -0.19 59 0 100 0
29SEP26 9.50 C 0.00 0.00 0.00 1.12 -0.17 59 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.03 -0.17 59 0 15 0
29SEP26 10.00 C 1.00 1.00 0.90 0.95 -0.15 59 150 349 +126
29SEP26 10.50 C 0.90 0.90 0.90 0.81 -0.13 60 30 283 +30
29SEP26 11.00 C 0.00 0.00 0.00 0.68 -0.12 60 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.58 -0.10 60 0 22 0
29SEP26 12.00 C 0.44 0.44 0.44 0.49 -0.08 60 347 349 +339
29SEP26 12.50 C 0.33 0.33 0.33 0.41 -0.07 60 2 63 +2
29SEP26 13.00 C 0.00 0.00 0.00 0.34 -0.07 60 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 -0.05 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.05 60 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.04 60 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.03 60 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.03 60 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.02 60 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 4.35 -0.32 59 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.29 -0.30 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.21 -0.29 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.00 -0.33 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.81 -0.28 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.61 -0.32 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.42 -0.31 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.24 -0.30 60 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.07 -0.29 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 -0.29 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.73 -0.29 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 -0.27 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.43 -0.26 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 -0.24 59 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.18 -0.22 60 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 -0.21 60 0 9 0
30DEC26 8.50 C 0.00 0.00 0.00 1.95 -0.20 60 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.84 -0.19 60 0 18 0
30DEC26 9.00 C 1.70 1.70 1.70 1.74 -0.18 60 10 27 +5
30DEC26 9.25 C 0.00 0.00 0.00 1.65 -0.17 60 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.56 -0.16 61 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.47 -0.15 60 0 75 0
30DEC26 10.00 C 1.33 1.33 1.33 1.39 -0.14 61 19 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.24 -0.13 61 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 1.11 -0.11 61 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 -0.10 61 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 -0.09 61 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.79 -0.08 61 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.07 61 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 -0.06 61 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 -0.05 61 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 -0.05 61 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.04 62 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 -0.04 61 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 -0.03 62 0 107 0
30MAR27 5.75 C 0.00 0.00 0.00 3.75 -0.31 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.57 -0.31 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.41 -0.29 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.25 -0.28 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.10 -0.27 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.94 -0.27 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.81 -0.25 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.69 -0.24 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 -0.23 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 -0.21 59 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.34 -0.20 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.23 -0.20 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.13 -0.19 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 2.04 -0.17 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.94 -0.17 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.86 -0.16 60 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.77 -0.15 60 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.69 -0.15 60 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.54 -0.13 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.41 -0.12 60 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.28 -0.11 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.17 -0.10 60 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.07 -0.09 60 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 -0.08 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.89 -0.07 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.82 -0.06 61 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.75 -0.05 61 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.04 61 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 -0.04 61 0 47 0
TOTAL CALL 1,098 14,970 +364
28MAY26 5.75 P 0.01 0.01 0.01 0.01 0.00 108 10 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 93 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 205 0
28MAY26 7.00 P 0.02 0.02 0.02 0.01 0.00 64 40 227 -40
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 165 0
28MAY26 7.50 P 0.04 0.04 0.04 0.02 +0.01 56 70 185 0
28MAY26 7.75 P 0.05 0.06 0.05 0.04 +0.02 56 8 217 -4
28MAY26 8.00 P 0.07 0.09 0.07 0.07 +0.04 55 126 1,646 +21
28MAY26 8.25 P 0.00 0.00 0.00 0.11 +0.05 53 0 157 0
28MAY26 8.50 P 0.19 0.20 0.13 0.18 +0.08 53 12 169 0
28MAY26 8.75 P 0.20 0.21 0.20 0.27 +0.11 52 23 106 0
28MAY26 9.00 P 0.32 0.40 0.32 0.40 +0.16 53 62 484 -10
28MAY26 9.25 P 0.00 0.00 0.00 0.54 +0.19 52 0 81 0
28MAY26 9.50 P 0.70 0.70 0.70 0.73 +0.24 55 4 45 0
28MAY26 9.75 P 0.93 0.93 0.93 0.90 +0.26 51 1 60 0
28MAY26 10.00 P 0.00 0.00 0.00 1.11 +0.30 51 0 33 0
28MAY26 10.50 P 0.00 0.00 0.00 1.60 +0.35 63 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 2.07 +0.36 64 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.57 +0.37 74 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.09 +0.40 95 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.55 +0.37 0 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.05 +0.37 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.55 +0.38 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.05 +0.38 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.56 +0.40 117 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.05 +0.39 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.56 +0.40 130 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.05 +0.39 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 115 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 317 0
29JUN26 6.25 P 0.07 0.07 0.07 0.02 +0.01 56 60 444 +19
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 55 0 348 0
29JUN26 6.75 P 0.09 0.11 0.09 0.05 +0.02 55 5 534 0
29JUN26 7.00 P 0.12 0.12 0.12 0.07 +0.03 54 2 691 0
29JUN26 7.25 P 0.14 0.14 0.14 0.11 +0.05 55 42 153 +42
29JUN26 7.50 P 0.17 0.17 0.17 0.15 +0.06 54 1 236 +1
29JUN26 7.75 P 0.22 0.22 0.22 0.21 +0.08 54 1 184 0
29JUN26 8.00 P 0.26 0.32 0.26 0.28 +0.10 54 2 684 +2
29JUN26 8.25 P 0.36 0.39 0.36 0.36 +0.11 54 6 346 +6
29JUN26 8.50 P 0.48 0.48 0.48 0.46 +0.13 54 11 849 +10
29JUN26 8.75 P 0.00 0.00 0.00 0.58 +0.16 54 0 311 0
29JUN26 9.00 P 0.00 0.00 0.00 0.71 +0.19 55 0 112 0
29JUN26 9.25 P 0.00 0.00 0.00 0.85 +0.20 54 0 65 0
29JUN26 9.50 P 0.97 0.97 0.97 0.96 +0.17 50 4 89 +4
29JUN26 9.75 P 0.00 0.00 0.00 1.16 +0.22 53 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.33 +0.26 52 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.73 +0.29 53 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.15 +0.29 52 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.62 +0.32 54 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.09 +0.33 55 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.59 +0.35 61 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.07 +0.35 60 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.58 +0.36 69 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.07 +0.36 70 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.57 +0.37 75 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.06 +0.36 74 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.56 +0.37 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.05 +0.37 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 +0.02 59 0 114 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 +0.03 58 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 +0.04 58 0 42 0
30JUL26 6.75 P 0.21 0.21 0.21 0.14 +0.05 57 2 42 +2
30JUL26 7.00 P 0.00 0.00 0.00 0.19 +0.06 57 0 625 0
30JUL26 7.25 P 0.00 0.00 0.00 0.24 +0.07 57 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.32 +0.10 58 0 106 0
30JUL26 7.75 P 0.00 0.00 0.00 0.39 +0.11 57 0 1 0
30JUL26 8.00 P 0.51 0.51 0.51 0.48 +0.12 57 1 103 +1
30JUL26 8.25 P 0.00 0.00 0.00 0.59 +0.15 58 0 50 0
30JUL26 8.50 P 0.00 0.00 0.00 0.70 +0.16 58 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.83 +0.19 58 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.96 +0.20 58 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.07 +0.18 56 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.26 +0.23 58 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.42 +0.24 58 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.56 +0.22 56 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 1.92 +0.24 56 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.32 +0.27 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.75 +0.27 56 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.19 +0.31 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.64 +0.32 56 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.15 +0.34 62 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.61 +0.34 61 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.10 +0.32 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.15 +0.04 59 0 30 0
28AUG26 6.50 P 0.00 0.00 0.00 0.19 +0.05 59 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.25 +0.07 59 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.31 +0.08 59 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.38 +0.09 59 0 7 0
28AUG26 7.50 P 0.00 0.00 0.00 0.46 +0.10 59 0 120 0
28AUG26 7.75 P 0.00 0.00 0.00 0.55 +0.11 59 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.65 +0.12 59 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.76 +0.14 59 0 0 0
28AUG26 8.50 P 0.85 0.85 0.85 0.88 +0.15 59 100 100 +100
28AUG26 8.75 P 0.00 0.00 0.00 1.02 +0.18 60 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.15 +0.18 60 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 1.30 +0.20 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.46 +0.22 60 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.63 +0.23 61 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 1.76 +0.21 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.11 +0.21 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.49 +0.22 59 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.90 +0.25 59 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.30 +0.24 58 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.75 +0.25 59 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.24 +0.32 62 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.67 +0.30 60 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.16 +0.33 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.02 61 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.02 62 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.03 62 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.04 62 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 +0.04 61 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 +0.06 62 0 166 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 +0.06 61 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.08 62 0 261 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.08 61 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.10 62 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.11 61 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.13 62 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.14 62 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 +0.15 62 0 161 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 +0.17 62 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.09 +0.18 62 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 +0.19 62 0 105 0
29SEP26 9.00 P 1.24 1.27 1.24 1.36 +0.20 63 11 121 +10
29SEP26 9.25 P 0.00 0.00 0.00 1.51 +0.22 63 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.67 +0.23 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.82 +0.22 63 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.96 +0.21 61 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.31 +0.22 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.68 +0.28 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.06 +0.23 61 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.47 +0.25 61 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.89 +0.31 61 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 +0.31 61 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.77 +0.33 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.23 +0.34 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.69 +0.35 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.16 +0.31 62 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.63 +0.31 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.12 +0.33 64 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.04 62 0 165 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.04 63 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.05 63 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.06 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.07 63 0 65 0
30DEC26 5.75 P 0.44 0.44 0.44 0.35 +0.08 63 5 117 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.41 +0.08 63 0 220 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 +0.10 63 0 89 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 +0.11 63 0 128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 +0.12 63 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.76 +0.14 63 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 +0.14 63 0 95 0
30DEC26 7.50 P 1.04 1.04 1.04 0.97 +0.16 63 15 3,020 -8
30DEC26 7.75 P 0.00 0.00 0.00 1.09 +0.18 63 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 +0.18 64 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 +0.19 64 0 28 0
30DEC26 8.50 P 1.40 1.40 1.40 1.48 +0.21 64 1 36 +1
30DEC26 8.75 P 1.64 1.64 1.64 1.62 +0.21 64 10 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.77 +0.22 64 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.92 +0.24 64 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 +0.24 64 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.24 +0.25 64 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.40 +0.25 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.75 +0.26 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.09 +0.25 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 +0.25 64 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.84 +0.30 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.24 +0.31 63 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.65 +0.33 63 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.08 +0.39 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.50 +0.37 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.93 +0.35 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.37 +0.36 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.83 +0.37 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.29 +0.37 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 +0.10 62 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 +0.11 62 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.66 +0.11 62 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.76 +0.13 62 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.86 +0.14 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.96 +0.14 62 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.08 +0.16 63 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.18 63 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.32 +0.18 63 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 +0.18 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 +0.20 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.73 +0.21 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.88 +0.22 63 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.02 +0.22 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.24 63 0 15 0
30MAR27 9.50 P 2.23 2.23 2.23 2.35 +0.25 63 4 4 +4
30MAR27 9.75 P 0.00 0.00 0.00 2.51 +0.25 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.67 +0.25 64 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 3.03 +0.28 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.39 +0.28 64 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.75 +0.28 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.13 +0.30 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.52 +0.31 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.90 +0.30 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.32 +0.33 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.74 +0.34 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.16 +0.34 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.58 +0.34 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.03 +0.36 64 0 0 0
TOTAL PUT 639 29,779 +166
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$ 40.68
28MAY26 32.00 C 0.00 0.00 0.00 8.71 -0.21 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.80 -0.12 63 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.73 -0.19 42 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.76 -0.16 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.81 -0.11 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.92 -0.01 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.10 0.00 42 0 13 0
28MAY26 39.00 C 0.00 0.00 0.00 2.34 +0.01 41 0 15 0
28MAY26 40.00 C 0.00 0.00 0.00 1.69 -0.01 41 0 45 0
28MAY26 41.00 C 1.16 1.28 1.16 1.18 -0.01 41 31 189 +11
28MAY26 42.00 C 0.83 0.83 0.83 0.80 -0.01 41 30 122 +30
28MAY26 43.00 C 0.00 0.00 0.00 0.52 -0.03 41 0 126 0
28MAY26 44.00 C 0.00 0.00 0.00 0.34 -0.01 42 0 161 0
28MAY26 45.00 C 0.25 0.25 0.25 0.20 -0.01 42 7 143 +7
28MAY26 46.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.07 0.00 43 0 169 0
28MAY26 48.00 C 0.00 0.00 0.00 0.04 0.00 43 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 0.00 43 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.75 -0.22 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.77 -0.16 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.83 -0.14 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.81 -0.13 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.84 -0.13 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.88 -0.10 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.92 -0.06 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.98 +0.02 47 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.07 +0.12 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.24 +0.18 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.21 +0.17 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.40 +0.16 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.64 +0.14 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.95 +0.12 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 3.32 0.00 40 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 2.73 +0.02 40 0 210 0
29JUN26 41.00 C 0.00 0.00 0.00 2.23 +0.01 40 0 190 0
29JUN26 42.00 C 0.00 0.00 0.00 1.81 +0.03 40 0 241 0
29JUN26 43.00 C 0.00 0.00 0.00 1.45 +0.01 40 0 134 0
29JUN26 44.00 C 1.27 1.27 1.27 1.16 0.00 40 15 172 +15
29JUN26 45.00 C 0.00 0.00 0.00 0.93 0.00 40 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.75 +0.02 41 0 147 0
29JUN26 47.00 C 0.00 0.00 0.00 0.58 +0.02 41 0 162 0
29JUN26 48.00 C 0.52 0.52 0.52 0.44 +0.01 41 15 188 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 0.00 41 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.25 0.00 41 0 107 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 0.00 41 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 48 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 9.42 +0.17 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.54 +0.14 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.73 +0.14 46 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.94 +0.30 46 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.08 +0.16 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.40 +0.14 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.77 +0.12 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.17 -0.01 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.64 0.00 43 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 3.16 0.00 43 0 60 0
30JUL26 42.00 C 0.00 0.00 0.00 2.73 0.00 43 0 69 0
30JUL26 43.00 C 0.00 0.00 0.00 2.35 0.00 43 0 84 0
30JUL26 44.00 C 0.00 0.00 0.00 2.02 0.00 43 0 105 0
30JUL26 45.00 C 0.00 0.00 0.00 1.73 0.00 43 0 70 0
30JUL26 46.00 C 0.00 0.00 0.00 1.49 +0.01 43 0 75 0
30JUL26 47.00 C 0.00 0.00 0.00 1.28 +0.03 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.08 +0.03 43 0 25 0
30JUL26 49.00 C 0.00 0.00 0.00 0.91 +0.05 43 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.75 +0.03 43 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.48 +0.03 43 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.80 +0.18 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.98 +0.16 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.20 +0.16 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.46 +0.15 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.63 +0.18 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.99 +0.18 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.40 +0.17 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.85 +0.16 44 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.30 +0.02 43 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 3.82 +0.02 43 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 3.38 +0.05 43 0 45 0
28AUG26 43.00 C 0.00 0.00 0.00 2.99 +0.02 43 0 60 0
28AUG26 44.00 C 2.76 2.76 2.76 2.64 +0.02 43 15 47 0
28AUG26 45.00 C 2.44 2.44 2.44 2.34 +0.02 43 15 90 0
28AUG26 46.00 C 2.16 2.16 2.16 2.07 +0.02 44 15 105 0
28AUG26 47.00 C 0.00 0.00 0.00 1.83 +0.04 44 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 1.63 +0.06 44 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 1.36 +0.05 43 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 1.18 +0.03 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.87 +0.07 44 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.61 +0.06 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.38 +0.20 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.49 +0.19 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.62 +0.19 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.76 +0.18 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.93 +0.17 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.13 +0.16 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.35 +0.15 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.61 +0.15 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.90 +0.14 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.22 +0.14 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.58 +0.24 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.92 +0.15 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.39 +0.14 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.84 +0.06 43 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.37 +0.05 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 3.94 +0.05 43 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 3.54 +0.04 43 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 3.19 0.00 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.87 0.00 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.60 +0.03 43 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.34 +0.02 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.11 +0.04 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 1.92 +0.12 44 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 1.63 +0.04 43 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 1.24 +0.06 44 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.92 +0.05 44 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.67 +0.03 44 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.51 +0.03 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.19 +0.01 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.72 +0.14 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.02 +0.15 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.32 +0.15 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.65 +0.15 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.00 +0.14 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.38 +0.12 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.81 +0.13 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.26 +0.12 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.75 +0.13 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.26 +0.13 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.74 +0.06 45 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.32 +0.06 45 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 4.93 +0.05 45 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.56 +0.04 45 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 4.23 +0.01 45 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 3.92 +0.01 45 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 3.63 0.00 45 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 3.38 +0.02 45 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 3.12 -0.03 45 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 2.79 -0.07 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.28 -0.07 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.86 -0.06 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.49 -0.06 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.22 -0.05 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.98 -0.04 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.82 -0.01 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.66 -0.01 45 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 -0.03 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 -0.02 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.75 -0.02 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.10 -0.02 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.46 -0.03 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.90 +0.02 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.33 +0.02 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.77 +0.01 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.29 +0.05 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.80 +0.06 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.32 +0.05 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.88 +0.07 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.45 +0.06 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.05 +0.05 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 5.68 0.00 45 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.34 +0.05 45 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 5.01 0.00 45 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 4.71 0.00 45 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 4.36 -0.06 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 4.19 +0.04 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.93 +0.06 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.34 +0.03 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.84 +0.03 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.42 +0.04 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.05 +0.02 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.75 -0.02 45 0 0 0
TOTAL CALL 143 5,874 +63
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 13 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 44 0
28MAY26 35.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 81 0
28MAY26 36.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 138 0
28MAY26 37.00 P 0.00 0.00 0.00 0.21 -0.06 43 0 121 0
28MAY26 38.00 P 0.00 0.00 0.00 0.38 -0.10 42 0 181 0
28MAY26 39.00 P 0.67 0.67 0.67 0.66 -0.13 43 1 94 0
28MAY26 40.00 P 0.00 0.00 0.00 1.04 -0.15 43 0 142 0
28MAY26 41.00 P 0.00 0.00 0.00 1.55 -0.13 43 0 89 0
28MAY26 42.00 P 0.00 0.00 0.00 2.17 -0.09 44 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 2.82 -0.22 42 0 54 0
28MAY26 44.00 P 0.00 0.00 0.00 3.62 -0.23 42 0 88 0
28MAY26 45.00 P 0.00 0.00 0.00 4.48 -0.24 42 0 74 0
28MAY26 46.00 P 0.00 0.00 0.00 5.40 -0.24 42 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 6.36 -0.23 42 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 7.46 -0.19 58 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 8.45 -0.12 63 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 9.38 -0.18 60 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.82 -0.26 0 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 14.32 -0.23 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.82 -0.27 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.32 -0.23 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.82 -0.23 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 24.32 -0.23 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.82 -0.23 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 29.32 -0.23 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 31.82 -0.23 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 42 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 3 0
29JUN26 34.00 P 0.00 0.00 0.00 0.28 -0.04 41 0 6 0
29JUN26 35.00 P 0.00 0.00 0.00 0.42 -0.06 41 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.62 -0.07 41 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.87 -0.08 41 0 89 0
29JUN26 38.00 P 0.00 0.00 0.00 1.19 -0.10 41 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.57 -0.12 41 0 138 0
29JUN26 40.00 P 1.97 1.97 1.97 2.03 -0.10 42 50 166 +38
29JUN26 41.00 P 0.00 0.00 0.00 2.52 -0.10 41 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 3.09 -0.09 41 0 127 0
29JUN26 43.00 P 0.00 0.00 0.00 3.68 -0.18 40 0 105 0
29JUN26 44.00 P 0.00 0.00 0.00 4.38 -0.19 40 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 5.14 -0.20 41 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 5.93 -0.21 41 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 6.78 -0.21 41 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 7.65 -0.21 41 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.55 -0.22 41 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 9.52 -0.17 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.84 -0.24 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.36 -0.19 47 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.88 -0.21 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.36 -0.19 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.88 -0.17 65 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 24.32 -0.23 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.82 -0.23 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 29.36 -0.19 77 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.82 -0.23 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.74 -0.05 44 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 0.97 -0.06 44 0 34 0
30JUL26 36.00 P 0.00 0.00 0.00 1.24 -0.08 44 0 105 0
30JUL26 37.00 P 0.00 0.00 0.00 1.58 -0.08 44 0 156 0
30JUL26 38.00 P 0.00 0.00 0.00 1.96 -0.07 44 0 150 0
30JUL26 39.00 P 0.00 0.00 0.00 2.36 -0.05 44 0 94 0
30JUL26 40.00 P 0.00 0.00 0.00 2.82 -0.05 43 0 109 0
30JUL26 41.00 P 0.00 0.00 0.00 3.34 -0.05 43 0 105 0
30JUL26 42.00 P 3.87 3.87 3.87 3.91 -0.05 43 15 155 +15
30JUL26 43.00 P 0.00 0.00 0.00 4.54 -0.10 44 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.14 -0.17 43 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 5.86 -0.17 43 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.59 -0.19 43 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.37 -0.19 43 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 8.18 -0.20 43 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.03 -0.18 43 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.88 -0.18 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.11 -0.18 43 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.41 -0.21 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.88 -0.21 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.36 -0.19 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.88 -0.17 53 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.68 0.00 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.14 -0.03 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 1.42 -0.02 45 0 46 0
28AUG26 36.00 P 0.00 0.00 0.00 1.75 -0.04 45 0 15 0
28AUG26 37.00 P 0.00 0.00 0.00 2.10 -0.06 45 0 165 0
28AUG26 38.00 P 0.00 0.00 0.00 2.48 -0.07 44 0 140 0
28AUG26 39.00 P 0.00 0.00 0.00 2.91 -0.03 44 0 180 0
28AUG26 40.00 P 0.00 0.00 0.00 3.38 -0.03 44 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 3.90 -0.03 44 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.48 -0.04 44 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.10 -0.09 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.76 -0.10 44 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.37 -0.16 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.09 -0.20 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.84 -0.17 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.62 -0.18 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.42 -0.18 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.25 -0.17 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.38 -0.18 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.60 -0.19 42 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.93 -0.20 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.60 -0.02 44 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.76 0.00 44 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.95 -0.02 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.21 -0.04 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.49 -0.04 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.80 -0.06 44 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.16 -0.05 44 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 2.55 -0.07 44 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 2.97 -0.06 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.41 -0.06 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.89 -0.06 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.43 -0.04 44 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 4.99 -0.10 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.61 -0.07 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.26 -0.10 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.87 -0.14 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.57 -0.15 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.31 -0.15 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.06 -0.16 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 9.84 -0.16 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.64 -0.16 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.70 -0.17 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.87 -0.17 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.10 -0.19 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.42 -0.21 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.88 -0.17 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.35 -0.20 44 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.82 -0.23 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.36 -0.19 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.82 -0.23 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.56 0.00 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.90 +0.05 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.23 +0.07 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.59 +0.06 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.97 +0.08 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.36 +0.03 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.76 -0.01 44 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.23 -0.01 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.69 -0.03 44 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.17 -0.05 44 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.72 -0.04 44 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.29 -0.09 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 6.89 -0.07 44 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.53 -0.08 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.18 -0.05 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 8.80 -0.13 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.51 -0.12 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 10.24 -0.12 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.98 -0.13 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.75 -0.13 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.74 -0.12 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.79 -0.13 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.90 -0.14 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.08 -0.15 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.33 -0.14 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.61 -0.15 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.93 -0.16 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.36 -0.19 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.89 -0.16 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.53 +0.05 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.87 +0.02 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.31 +0.08 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.69 +0.03 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.09 -0.02 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.57 +0.02 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.97 -0.04 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.52 +0.03 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.96 -0.12 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.57 -0.05 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.13 -0.03 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.71 -0.05 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.34 -0.08 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.01 -0.04 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.59 -0.12 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.29 -0.11 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.99 -0.12 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.81 -0.03 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.46 -0.12 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.38 -0.13 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.37 -0.13 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.43 -0.13 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.55 -0.13 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.72 -0.13 42 0 0 0
TOTAL PUT 66 5,755 +53
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$ 63.50
15MAY26 43.00 C 0.00 0.00 0.00 20.50 -0.72 0 0 0 0
15MAY26 44.00 C 0.00 0.00 0.00 19.50 -0.72 0 0 0 0
15MAY26 45.00 C 0.00 0.00 0.00 18.50 -0.72 0 0 0 0
15MAY26 46.00 C 0.00 0.00 0.00 17.50 -0.72 0 0 0 0
15MAY26 47.00 C 0.00 0.00 0.00 16.50 -0.72 0 0 0 0
15MAY26 48.00 C 0.00 0.00 0.00 15.50 -0.72 0 0 0 0
15MAY26 49.00 C 0.00 0.00 0.00 14.50 -0.73 0 0 0 0
15MAY26 50.00 C 0.00 0.00 0.00 13.50 -0.73 0 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 11.00 -0.73 0 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 8.50 -0.73 0 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 6.00 -0.73 0 0 0 0
15MAY26 60.00 C 3.67 3.78 3.22 3.51 -0.76 47 304 155 +113
15MAY26 62.50 C 1.12 1.33 1.05 1.06 -0.69 26 52 41 -2
15MAY26 65.00 C 0.27 0.28 0.03 0.11 -0.09 42 481 999 +456
15MAY26 67.50 C 0.01 0.01 0.01 0.01 0.00 53 2 687 -2
15MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 204 0
15MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 38 0
15MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 19.53 -0.73 88 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 18.53 -0.76 82 0 0 0
22MAY26 46.00 C 0.00 0.00 0.00 17.53 -0.69 76 0 0 0
22MAY26 47.00 C 0.00 0.00 0.00 16.53 -0.69 70 0 0 0
22MAY26 48.00 C 0.00 0.00 0.00 15.53 -0.69 64 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 14.53 -0.72 59 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 13.53 -0.70 53 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 11.03 -0.70 35 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 8.53 -0.70 0 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 6.05 -0.68 31 0 0 0
22MAY26 60.00 C 3.73 3.91 3.73 3.57 -0.70 22 134 104 +104
22MAY26 62.50 C 0.00 0.00 0.00 1.56 -0.58 25 0 32 0
22MAY26 65.00 C 0.62 0.62 0.37 0.47 -0.27 27 696 521 +314
22MAY26 67.50 C 0.10 0.10 0.10 0.11 -0.11 29 2 486 +2
22MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 155 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 20 0
22MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 33.53 -0.69 98 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 32.53 -0.69 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 31.53 -0.60 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 30.53 -0.61 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 29.53 -0.69 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 28.53 -0.70 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 27.54 -0.59 98 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 26.54 -0.58 91 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 25.54 -0.60 84 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 24.54 -0.58 76 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 23.54 -0.60 63 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 22.54 -0.70 0 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 21.54 -0.61 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.54 -0.68 0 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 19.54 -0.72 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.54 -0.75 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 17.55 -0.70 58 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 16.55 -0.70 53 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.55 -0.67 48 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 14.55 -0.70 42 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 13.55 -0.71 34 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 11.05 -0.68 0 0 152 0
28MAY26 55.00 C 0.00 0.00 0.00 8.57 -0.66 32 0 624 0
28MAY26 57.50 C 0.00 0.00 0.00 6.11 -0.62 28 0 1,395 0
28MAY26 60.00 C 3.90 3.90 3.62 3.68 -0.74 22 250 5,890 +180
28MAY26 62.50 C 2.09 2.09 1.82 1.79 -0.53 24 48 4,013 -48
28MAY26 65.00 C 1.08 1.08 0.60 0.71 -0.29 25 2,717 8,508 +1,119
28MAY26 67.50 C 0.43 0.43 0.20 0.23 -0.15 27 2,394 15,910 +859
28MAY26 70.00 C 0.13 0.13 0.08 0.08 -0.05 29 351 4,765 +102
28MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.02 30 6,900 5,898 -6,034
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 2,281 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 265 0
29JUN26 30.00 C 0.00 0.00 0.00 33.54 -0.68 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 32.53 -0.69 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 31.53 -0.74 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 30.53 -0.73 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.53 -0.69 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.53 -0.76 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 27.54 -0.74 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.54 -0.74 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.54 -0.61 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.54 -0.77 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.54 -0.61 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.54 -0.77 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.56 -0.73 57 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 20.54 -0.68 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 19.54 -0.75 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.54 -0.75 0 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 17.55 -0.75 0 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 16.55 -0.70 0 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 15.55 -0.74 0 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 14.55 -0.70 0 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 13.55 -0.71 0 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 11.08 -0.65 31 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 8.61 -0.62 29 0 8,966 0
29JUN26 57.50 C 0.00 0.00 0.00 6.22 -0.62 28 0 3,662 0
29JUN26 60.00 C 4.22 4.30 3.91 3.93 -0.75 24 73 13,325 +69
29JUN26 62.50 C 2.51 2.51 2.24 2.24 -0.63 25 133 14,602 +49
29JUN26 65.00 C 1.33 1.33 1.16 1.23 -0.23 26 348 20,931 +160
29JUN26 67.50 C 0.78 0.78 0.63 0.66 -0.11 27 179 5,280 +29
29JUN26 70.00 C 0.60 0.60 0.35 0.34 -0.06 28 541 16,342 +53
29JUN26 72.50 C 0.28 0.28 0.28 0.18 -0.03 29 50 4,287 +5
29JUN26 75.00 C 0.17 0.17 0.15 0.10 -0.01 30 43 9,396 0
29JUN26 77.50 C 0.11 0.11 0.11 0.05 -0.01 30 7 8,159 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 4,219 0
29JUN26 82.50 C 0.07 0.07 0.07 0.02 0.00 33 30 4,424 +30
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5,261 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 896 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 33.54 -0.73 79 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 32.54 -0.68 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 31.54 -0.73 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 30.54 -0.72 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 29.54 -0.68 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 28.55 -0.74 71 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 27.55 -0.73 66 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 26.55 -0.73 61 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 25.55 -0.72 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 24.55 -0.76 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 23.55 -0.60 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.55 -0.76 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.56 -0.73 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.56 -0.73 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.56 -0.73 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.56 -0.73 40 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.56 -0.74 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.56 -0.69 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.56 -0.73 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.56 -0.74 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.55 -0.71 0 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 11.08 -0.74 29 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.62 -0.63 26 0 182 0
30JUL26 57.50 C 0.00 0.00 0.00 6.32 -0.64 26 0 832 0
30JUL26 60.00 C 4.49 4.49 4.49 4.29 -0.69 26 36 3,310 +36
30JUL26 62.50 C 3.08 3.18 3.07 2.86 -0.56 26 104 1,753 +38
30JUL26 65.00 C 2.45 2.45 1.86 1.90 -0.29 27 199 5,317 +150
30JUL26 67.50 C 1.36 1.36 1.36 1.23 -0.21 27 62 2,392 +62
30JUL26 70.00 C 1.09 1.09 0.83 0.78 -0.17 28 88 1,786 -88
30JUL26 72.50 C 0.00 0.00 0.00 0.50 -0.11 28 0 1,486 0
30JUL26 75.00 C 0.46 0.46 0.42 0.32 -0.07 29 72 993 -62
30JUL26 77.50 C 0.00 0.00 0.00 0.20 -0.05 29 0 716 0
30JUL26 80.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 307 0
30JUL26 82.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 17 0
30JUL26 85.00 C 0.16 0.16 0.16 0.05 -0.02 31 13 113 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 0.00 33 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 0.00 34 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 33.54 -0.73 77 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 32.54 -0.73 68 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 31.54 -0.73 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 30.54 -0.72 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 29.54 -0.70 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.55 -0.74 66 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.55 -0.73 62 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.55 -0.73 58 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.55 -0.74 54 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.55 -0.76 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.55 -0.73 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.55 -0.76 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.56 -0.73 48 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.56 -0.73 45 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.56 -0.73 42 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.56 -0.76 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.56 -0.74 35 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.56 -0.74 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.56 -0.74 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.56 -0.75 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.55 -0.77 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.08 -0.76 26 0 0 0
28AUG26 55.00 C 8.96 8.96 8.66 8.73 -0.61 28 120 120 +90
28AUG26 57.50 C 0.00 0.00 0.00 6.62 -0.59 28 0 0 0
28AUG26 60.00 C 5.20 5.22 4.76 4.84 -0.56 27 161 247 +97
28AUG26 62.50 C 4.29 4.29 3.43 3.55 -0.52 28 804 846 +726
28AUG26 65.00 C 2.72 2.74 2.50 2.56 -0.36 28 177 269 +116
28AUG26 67.50 C 1.87 1.87 1.87 1.84 -0.25 29 165 317 +165
28AUG26 70.00 C 1.33 1.33 1.33 1.32 -0.16 29 19 100 +16
28AUG26 72.50 C 1.12 1.12 1.07 0.94 -0.08 29 24 235 +22
28AUG26 75.00 C 0.82 0.82 0.75 0.67 -0.03 30 120 166 +115
28AUG26 77.50 C 0.62 0.62 0.58 0.48 0.00 31 120 190 +120
28AUG26 80.00 C 0.00 0.00 0.00 0.35 +0.03 31 0 49 0
28AUG26 82.50 C 0.00 0.00 0.00 0.25 +0.03 32 0 7 0
28AUG26 85.00 C 0.29 0.29 0.29 0.18 +0.04 32 60 64 +60
28AUG26 87.50 C 0.00 0.00 0.00 0.13 +0.03 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.07 +0.03 34 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.54 -0.73 72 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 32.54 -0.73 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.54 -0.73 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.54 -0.73 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.54 -0.72 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.55 -0.74 60 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.55 -0.73 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.55 -0.73 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.55 -0.74 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.55 -0.76 44 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 23.55 -0.73 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.55 -0.76 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.56 -0.73 44 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 20.56 -0.76 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.56 -0.73 38 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 18.58 -0.74 41 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 17.56 -0.75 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 16.56 -0.75 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 15.56 -0.74 0 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 14.56 -0.75 0 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 13.55 -0.81 0 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 11.15 -0.73 28 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 8.94 -0.60 29 0 2,340 0
29SEP26 57.50 C 0.00 0.00 0.00 7.07 -0.52 29 0 2,326 0
29SEP26 60.00 C 5.53 5.53 5.53 5.38 -0.49 28 1 5,907 0
29SEP26 62.50 C 4.11 4.21 4.07 4.19 -0.38 28 317 4,943 -1
29SEP26 65.00 C 0.00 0.00 0.00 3.22 -0.32 29 0 7,429 0
29SEP26 67.50 C 0.00 0.00 0.00 2.52 -0.26 29 0 7,414 0
29SEP26 70.00 C 0.00 0.00 0.00 1.97 -0.20 30 0 5,819 0
29SEP26 72.50 C 1.43 1.43 1.43 1.54 -0.15 31 5 5,202 -5
29SEP26 75.00 C 1.14 1.14 1.14 1.20 -0.13 32 3 4,516 0
29SEP26 77.50 C 0.00 0.00 0.00 0.96 -0.09 32 0 2,249 0
29SEP26 80.00 C 0.68 0.68 0.66 0.76 -0.06 33 6 2,946 -4
29SEP26 82.50 C 0.00 0.00 0.00 0.60 -0.06 34 0 844 0
29SEP26 85.00 C 0.45 0.45 0.45 0.49 -0.05 34 60 1,195 -21
29SEP26 87.50 C 0.00 0.00 0.00 0.39 -0.04 35 0 464 0
29SEP26 90.00 C 0.32 0.32 0.32 0.34 -0.01 36 30 488 0
29SEP26 92.50 C 0.27 0.27 0.27 0.28 0.00 37 30 1,172 +29
29SEP26 95.00 C 0.24 0.24 0.24 0.24 +0.01 38 30 214 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 383 0
29SEP26 100.00 C 0.18 0.18 0.18 0.17 +0.01 39 30 421 +30
29SEP26 102.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 33.54 -0.73 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 32.54 -0.73 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.54 -0.73 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 30.54 -0.73 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 29.54 -0.73 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.55 -0.74 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.55 -0.73 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.55 -0.73 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.55 -0.74 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.55 -0.76 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.55 -0.73 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.55 -0.79 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.56 -0.74 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.56 -0.76 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.56 -0.74 31 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 18.58 -0.77 33 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 17.57 -0.74 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.56 -0.75 0 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 15.56 -0.85 0 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.56 -0.80 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.59 -0.86 24 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.71 -0.44 29 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 9.91 -0.52 29 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 8.35 -0.48 29 0 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 6.77 -0.43 28 0 972 0
30DEC26 62.50 C 5.44 5.44 5.44 5.60 -0.38 28 30 6,716 +30
30DEC26 65.00 C 4.40 4.40 4.40 4.59 -0.34 28 32 7,056 +30
30DEC26 67.50 C 0.00 0.00 0.00 3.81 -0.31 29 0 3,203 0
30DEC26 70.00 C 0.00 0.00 0.00 3.18 -0.24 29 0 4,085 0
30DEC26 72.50 C 2.48 2.48 2.48 2.65 -0.17 30 1 2,842 -1
30DEC26 75.00 C 2.15 2.15 1.99 2.19 -0.14 30 65 4,493 -30
30DEC26 77.50 C 0.00 0.00 0.00 1.85 -0.09 31 0 2,361 0
30DEC26 80.00 C 1.45 1.45 1.45 1.54 -0.04 31 3 1,067 +3
30DEC26 82.50 C 0.00 0.00 0.00 1.31 -0.02 32 0 286 0
30DEC26 85.00 C 0.00 0.00 0.00 1.10 -0.04 32 0 438 0
30DEC26 87.50 C 0.00 0.00 0.00 0.94 -0.03 33 0 509 0
30DEC26 90.00 C 0.78 0.78 0.78 0.79 -0.01 33 1 274 0
30DEC26 92.50 C 0.00 0.00 0.00 0.69 +0.01 34 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.59 +0.03 34 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.51 +0.03 35 0 526 0
30DEC26 100.00 C 0.44 0.44 0.44 0.45 +0.05 35 60 234 -30
30DEC26 102.50 C 0.39 0.39 0.39 0.40 +0.06 36 30 117 0
30MAR27 30.00 C 0.00 0.00 0.00 33.54 -0.73 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 32.54 -0.73 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 31.54 -0.73 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 30.54 -0.74 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 29.54 -0.73 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 28.55 -0.74 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.55 -0.73 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.55 -0.74 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 25.55 -0.74 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 24.55 -0.76 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 23.55 -0.73 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 22.55 -0.79 31 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 21.56 -0.74 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 20.56 -0.76 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.56 -0.74 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.58 -0.77 28 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 17.57 -0.74 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.62 -0.82 26 0 0 0
30MAR27 48.00 C 16.00 16.00 16.00 15.73 -0.78 26 5 5 +5
30MAR27 49.00 C 0.00 0.00 0.00 14.90 -0.79 27 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.13 -0.75 27 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.36 -0.60 28 0 150 0
30MAR27 55.00 C 10.50 10.50 10.50 10.83 -0.47 28 2 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.39 -0.34 29 0 91 0
30MAR27 60.00 C 7.89 7.89 7.49 7.86 -0.47 28 2 9,650 +1
30MAR27 62.50 C 0.00 0.00 0.00 6.75 -0.40 28 0 118 0
30MAR27 65.00 C 0.00 0.00 0.00 5.75 -0.38 28 0 1,975 0
30MAR27 67.50 C 0.00 0.00 0.00 4.94 -0.34 29 0 172 0
30MAR27 70.00 C 4.40 4.40 4.40 4.21 -0.29 29 3 1,081 0
30MAR27 72.50 C 0.00 0.00 0.00 3.58 -0.29 29 0 4,014 0
30MAR27 75.00 C 0.00 0.00 0.00 3.06 -0.25 30 0 1,495 0
30MAR27 77.50 C 2.67 2.67 2.67 2.58 -0.25 30 170 3,101 0
30MAR27 80.00 C 2.22 2.22 2.22 2.22 -0.21 30 8 1,178 +5
30MAR27 82.50 C 0.00 0.00 0.00 1.87 -0.21 30 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 1.61 -0.19 30 0 212 0
30MAR27 87.50 C 1.40 1.40 1.40 1.39 -0.17 31 5 405 +5
30MAR27 90.00 C 0.00 0.00 0.00 1.21 -0.15 31 0 624 0
30MAR27 92.50 C 0.00 0.00 0.00 1.06 -0.13 32 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.91 -0.09 32 0 355 0
30MAR27 97.50 C 0.85 0.85 0.85 0.78 -0.11 32 6 279 -6
TOTAL CALL 19,014 379,480 -739
15MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
15MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
15MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
15MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
15MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
15MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 603 0
15MAY26 62.50 P 0.12 0.15 0.10 0.09 -0.09 31 234 7,287 +30
15MAY26 65.00 P 1.61 1.71 1.50 1.62 +0.55 44 127 863 -1
15MAY26 67.50 P 3.84 4.29 3.73 4.09 +0.69 81 276 56 -42
15MAY26 70.00 P 0.00 0.00 0.00 6.54 +0.64 100 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 9.12 +0.72 157 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 11.63 +0.73 190 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 14.12 +0.72 216 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 16.62 +0.72 243 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 19.12 +0.72 268 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 21.65 +0.75 305 0 0 0
15MAY26 87.50 P 0.00 0.00 0.00 24.12 +0.72 316 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 26.62 +0.72 339 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 29.14 +0.74 369 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 31.66 +0.76 398 0 0 0
22MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
22MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
22MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
22MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
22MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
22MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 -0.01 32 0 0 0
22MAY26 60.00 P 0.12 0.12 0.10 0.12 -0.01 29 120 147 +105
22MAY26 62.50 P 0.56 0.65 0.56 0.59 +0.07 27 64 4,280 +64
22MAY26 65.00 P 1.90 2.02 1.90 1.98 +0.38 28 6 270 0
22MAY26 67.50 P 4.01 4.01 3.85 4.17 +0.58 34 134 104 +74
22MAY26 70.00 P 0.00 0.00 0.00 6.54 +0.60 37 0 60 0
22MAY26 72.50 P 0.00 0.00 0.00 9.12 +0.72 57 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 11.63 +0.73 69 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 14.12 +0.72 78 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 16.62 +0.72 88 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 19.12 +0.72 98 0 0 0
22MAY26 85.00 P 0.00 0.00 0.00 21.65 +0.75 110 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 24.12 +0.72 115 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 26.62 +0.72 123 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 29.14 +0.74 134 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 31.66 +0.76 144 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,993 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 6,664 0
28MAY26 57.50 P 0.06 0.07 0.06 0.06 +0.02 29 222 5,139 +4
28MAY26 60.00 P 0.16 0.25 0.16 0.23 +0.03 27 156 9,511 +14
28MAY26 62.50 P 0.54 0.89 0.54 0.80 +0.09 25 1,466 12,775 +696
28MAY26 65.00 P 1.65 2.32 1.65 2.19 +0.29 26 263 4,157 +128
28MAY26 67.50 P 4.16 4.27 4.10 4.26 +0.63 30 333 2,552 -143
28MAY26 70.00 P 0.00 0.00 0.00 6.54 +0.56 29 0 905 0
28MAY26 72.50 P 9.08 9.08 9.08 9.12 +0.71 44 3 513 -3
28MAY26 75.00 P 10.92 11.60 10.92 11.63 +0.73 53 210 344 +134
28MAY26 77.50 P 13.41 14.10 13.41 14.12 +0.72 60 197 222 +192
28MAY26 80.00 P 0.00 0.00 0.00 16.62 +0.72 68 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.12 +0.65 75 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.65 +0.75 85 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.12 +0.72 89 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.62 +0.72 95 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.14 +0.61 103 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.66 +0.76 111 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.11 +0.71 111 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.62 +0.72 118 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.09 +0.69 119 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 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 53 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 24,219 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 2,221 0
29JUN26 50.00 P 0.09 0.09 0.09 0.09 -0.01 32 1 28,458 -1
29JUN26 52.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 8,634 0
29JUN26 55.00 P 0.28 0.35 0.28 0.41 -0.03 29 110 14,292 -12
29JUN26 57.50 P 0.76 0.76 0.71 0.82 -0.01 27 92 11,093 0
29JUN26 60.00 P 1.28 1.51 1.18 1.52 +0.05 26 262 14,542 +3
29JUN26 62.50 P 2.65 2.80 2.59 2.70 +0.26 25 88 12,047 -15
29JUN26 65.00 P 4.33 4.34 4.12 4.36 +0.51 26 260 15,111 +210
29JUN26 67.50 P 6.29 6.40 6.28 6.39 +0.64 26 82 3,119 +32
29JUN26 70.00 P 0.00 0.00 0.00 8.39 +0.47 16 0 4,293 0
29JUN26 72.50 P 0.00 0.00 0.00 11.00 +0.76 28 0 1,342 0
29JUN26 75.00 P 0.00 0.00 0.00 13.36 +0.72 0 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 15.88 +0.67 27 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 18.32 +0.77 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 20.81 +0.75 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 23.31 +0.78 0 0 80 0
29JUN26 87.50 P 0.00 0.00 0.00 25.80 +0.77 0 0 87 0
29JUN26 90.00 P 0.00 0.00 0.00 28.29 +0.64 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.80 +0.77 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 33.29 +0.66 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 35.78 +0.78 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.28 +0.77 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 40.77 +0.65 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 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 -0.01 30 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 1,205 0
30JUL26 47.00 P 0.08 0.08 0.08 0.04 -0.04 27 60 2,063 +60
30JUL26 48.00 P 0.11 0.11 0.11 0.05 -0.06 27 100 1,022 +100
30JUL26 49.00 P 0.00 0.00 0.00 0.08 -0.07 27 0 1,026 0
30JUL26 50.00 P 0.17 0.20 0.17 0.13 -0.06 27 13 1,179 +12
30JUL26 52.50 P 0.00 0.00 0.00 0.32 -0.07 27 0 2,741 0
30JUL26 55.00 P 0.65 0.65 0.65 0.69 -0.05 27 170 4,708 0
30JUL26 57.50 P 1.20 1.28 1.20 1.26 -0.01 26 19 5,901 +4
30JUL26 60.00 P 2.08 2.17 2.08 2.14 +0.08 26 29 5,693 +27
30JUL26 62.50 P 3.15 3.42 3.15 3.37 +0.24 26 139 720 +98
30JUL26 65.00 P 5.00 5.00 5.00 5.00 +0.50 27 2 2,410 +2
30JUL26 67.50 P 0.00 0.00 0.00 6.86 +0.51 27 0 4,553 0
30JUL26 70.00 P 0.00 0.00 0.00 8.96 +0.45 28 0 1,317 0
30JUL26 72.50 P 0.00 0.00 0.00 11.20 +0.75 28 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 13.53 +0.77 28 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 15.93 +0.72 27 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 18.38 +0.78 26 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.86 +0.80 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 23.35 +0.81 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.86 +0.83 30 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.35 +0.65 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 30.85 +0.82 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.34 +0.65 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 44 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 35 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 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 204 0
28AUG26 47.00 P 0.20 0.20 0.20 0.13 -0.03 29 11 281 +11
28AUG26 48.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.25 -0.03 29 0 1 0
28AUG26 50.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 76 0
28AUG26 52.50 P 0.68 0.68 0.63 0.65 +0.02 28 190 857 +170
28AUG26 55.00 P 0.98 1.10 0.98 1.10 +0.02 28 34 888 +30
28AUG26 57.50 P 1.72 1.72 1.72 1.78 +0.04 27 26 413 +26
28AUG26 60.00 P 2.57 2.73 2.57 2.72 +0.12 27 834 1,013 +764
28AUG26 62.50 P 3.75 3.97 3.75 3.93 +0.20 27 1,583 1,472 +1,308
28AUG26 65.00 P 5.40 5.48 5.36 5.50 +0.39 27 145 569 +145
28AUG26 67.50 P 0.00 0.00 0.00 7.34 +0.55 28 0 179 0
28AUG26 70.00 P 0.00 0.00 0.00 9.36 +0.46 29 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 11.52 +0.54 29 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.70 +0.76 28 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.02 +0.81 28 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.42 +0.82 27 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 20.89 +0.81 27 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 23.35 +0.69 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 25.86 +0.64 27 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.35 +0.64 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.85 +0.82 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.34 +0.65 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 37 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 28 0 3,123 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1,175 0
29SEP26 42.00 P 0.20 0.20 0.20 0.05 0.00 29 6 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 0.00 29 0 2,091 0
29SEP26 44.00 P 0.27 0.27 0.26 0.09 -0.01 28 200 960 +76
29SEP26 45.00 P 0.00 0.00 0.00 0.13 0.00 28 0 5,438 0
29SEP26 46.00 P 0.00 0.00 0.00 0.18 0.00 29 0 1,266 0
29SEP26 47.00 P 0.00 0.00 0.00 0.25 0.00 29 0 1,238 0
29SEP26 48.00 P 0.00 0.00 0.00 0.32 0.00 29 0 1,971 0
29SEP26 49.00 P 0.00 0.00 0.00 0.43 +0.01 29 0 2,414 0
29SEP26 50.00 P 0.73 0.73 0.73 0.55 +0.01 29 170 25,636 +170
29SEP26 52.50 P 1.02 1.02 1.02 0.99 +0.04 29 136 7,745 +136
29SEP26 55.00 P 1.67 1.72 1.67 1.60 +0.05 29 39 15,851 +17
29SEP26 57.50 P 2.46 2.46 2.46 2.45 +0.12 29 13 9,589 0
29SEP26 60.00 P 3.62 3.62 3.55 3.55 +0.19 30 70 11,703 +70
29SEP26 62.50 P 4.86 4.92 4.82 4.87 +0.27 30 41 12,535 0
29SEP26 65.00 P 6.07 6.07 6.07 6.42 +0.31 30 23 13,593 +23
29SEP26 67.50 P 0.00 0.00 0.00 8.26 +0.43 32 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 9.97 +0.41 31 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 12.40 +0.69 34 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 14.47 +0.51 34 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 16.87 +0.70 37 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.19 +0.85 38 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 21.54 +0.74 40 0 0 0
29SEP26 85.00 P 24.00 24.00 24.00 23.96 +0.77 41 2 4 +2
29SEP26 87.50 P 0.00 0.00 0.00 26.34 +0.78 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.76 +0.77 43 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.19 +0.85 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.63 +0.80 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.07 +0.89 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.52 +0.82 46 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.98 +0.86 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 0.00 30 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 0.00 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.17 0.00 29 0 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.22 0.00 29 0 105 0
30DEC26 43.00 P 0.00 0.00 0.00 0.29 +0.01 29 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.36 +0.01 29 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 534 0
30DEC26 46.00 P 0.00 0.00 0.00 0.57 +0.02 29 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 0.70 +0.03 29 0 445 0
30DEC26 48.00 P 1.09 1.09 1.09 0.85 +0.03 29 30 5,783 +30
30DEC26 49.00 P 1.26 1.26 1.21 1.02 +0.04 29 120 1,546 +40
30DEC26 50.00 P 0.00 0.00 0.00 1.22 +0.04 29 0 7,293 0
30DEC26 52.50 P 0.00 0.00 0.00 1.82 +0.06 29 0 7,961 0
30DEC26 55.00 P 0.00 0.00 0.00 2.59 +0.09 30 0 4,916 0
30DEC26 57.50 P 0.00 0.00 0.00 3.55 +0.13 30 0 3,973 0
30DEC26 60.00 P 4.76 4.76 4.64 4.69 +0.18 30 120 2,502 +60
30DEC26 62.50 P 6.11 6.11 6.11 6.01 +0.22 30 20 6,960 0
30DEC26 65.00 P 0.00 0.00 0.00 7.50 +0.26 30 0 6,598 0
30DEC26 67.50 P 8.81 8.81 8.81 9.25 +0.31 31 16 2,645 -5
30DEC26 70.00 P 0.00 0.00 0.00 11.16 +0.80 32 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 13.12 +0.44 32 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 15.06 +0.29 32 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 17.33 +0.44 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 19.55 +0.51 34 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 21.98 +0.64 36 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 24.29 +0.66 37 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 26.63 +0.75 38 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 28.76 +0.52 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.39 +0.78 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.80 +0.79 40 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.22 +0.83 41 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.64 +0.81 41 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.08 +0.82 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.22 -0.03 28 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 -0.04 28 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.45 -0.05 28 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 0.56 -0.05 28 0 108 0
30MAR27 45.00 P 1.06 1.16 1.06 0.68 -0.06 28 4 226 -1
30MAR27 46.00 P 0.00 0.00 0.00 0.84 -0.05 28 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 0.99 -0.06 28 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 1.20 -0.04 28 0 101 0
30MAR27 49.00 P 0.00 0.00 0.00 1.41 -0.04 28 0 2,160 0
30MAR27 50.00 P 0.00 0.00 0.00 1.64 -0.03 28 0 840 0
30MAR27 52.50 P 2.60 2.60 2.60 2.34 -0.01 29 2 793 0
30MAR27 55.00 P 3.40 3.42 3.40 3.22 +0.02 29 22 1,368 0
30MAR27 57.50 P 0.00 0.00 0.00 4.27 +0.06 29 0 1,796 0
30MAR27 60.00 P 5.52 5.52 5.52 5.50 +0.13 30 1 10,251 +1
30MAR27 62.50 P 6.85 6.97 6.85 6.86 +0.19 30 50 1,307 +50
30MAR27 65.00 P 0.00 0.00 0.00 8.38 +0.24 30 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 10.08 +0.36 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 11.81 +0.38 31 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 13.72 +0.38 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.72 +0.48 32 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 17.84 +0.50 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.98 +0.56 33 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 22.18 +0.58 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.51 +0.67 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 26.81 +0.65 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.17 +0.75 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.52 +0.73 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.89 +0.55 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.31 +0.80 38 0 0 0
TOTAL PUT 9,146 485,935 +4,895
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 10.92
28MAY26 6.00 C 0.00 0.00 0.00 4.93 -0.14 123 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.68 -0.15 114 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.42 -0.15 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.17 -0.21 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.93 -0.14 90 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.68 -0.20 83 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.42 -0.14 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.18 -0.14 69 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.93 -0.13 62 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.68 -0.15 56 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.43 -0.13 50 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.19 -0.20 58 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.93 -0.15 37 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.73 -0.10 63 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.45 -0.15 44 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 1.19 -0.17 33 0 662 0
28MAY26 10.00 C 0.93 0.93 0.93 0.97 -0.12 36 502 2,512 +500
28MAY26 10.50 C 0.56 0.56 0.48 0.55 -0.11 34 24 1,784 +8
28MAY26 11.00 C 0.28 0.28 0.20 0.25 -0.09 33 270 8,265 -46
28MAY26 11.50 C 0.09 0.11 0.09 0.10 -0.05 34 3 4,280 +1
28MAY26 12.00 C 0.04 0.04 0.04 0.03 -0.02 34 4 2,057 +4
28MAY26 12.50 C 0.02 0.02 0.02 0.01 -0.01 36 30 1,695 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,678 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 91 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 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.52 -0.16 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.42 -0.14 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.32 -0.15 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.22 -0.15 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.12 -0.15 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.02 -0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.92 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.68 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.44 -0.23 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.18 -0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.94 -0.14 80 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.68 -0.15 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.43 -0.14 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.18 -0.20 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.93 -0.16 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.70 -0.18 63 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.45 -0.15 58 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.20 -0.14 53 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.95 -0.15 48 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.69 -0.16 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.45 -0.20 39 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.21 -0.18 40 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.97 -0.13 39 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.73 -0.16 36 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.49 -0.17 34 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.27 -0.12 34 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 1.06 -0.11 33 0 6,270 0
29JUN26 10.50 C 0.63 0.69 0.63 0.69 -0.11 32 32 5,687 -30
29JUN26 11.00 C 0.40 0.40 0.40 0.44 -0.06 33 2 6,312 +2
29JUN26 11.50 C 0.24 0.25 0.24 0.25 -0.05 33 252 3,541 +252
29JUN26 12.00 C 0.19 0.19 0.15 0.13 -0.03 33 185 1,394 -150
29JUN26 12.50 C 0.10 0.10 0.10 0.07 -0.01 33 30 700 -30
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 2,194 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 696 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.70 -0.21 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.45 -0.15 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.20 -0.21 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.95 -0.15 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.69 -0.16 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.45 -0.20 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.21 -0.18 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.97 -0.14 34 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.73 -0.16 32 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.51 -0.15 32 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.30 -0.13 32 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 1.11 -0.12 32 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.78 -0.09 32 0 1,387 0
30JUL26 11.00 C 0.50 0.54 0.50 0.53 -0.09 32 180 1,668 +180
30JUL26 11.50 C 0.33 0.36 0.33 0.36 -0.06 33 25 662 +15
30JUL26 12.00 C 0.00 0.00 0.00 0.22 -0.05 32 0 2,006 0
30JUL26 12.50 C 0.17 0.17 0.17 0.14 -0.03 33 30 225 +30
30JUL26 13.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 1,142 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 1,590 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 864 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 190 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
28AUG26 7.25 C 0.00 0.00 0.00 3.70 -0.21 50 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.45 -0.15 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.20 -0.21 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.95 -0.16 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.69 -0.16 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.45 -0.20 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.21 -0.18 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.97 -0.16 30 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.76 -0.14 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.55 -0.12 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.35 -0.12 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.17 -0.11 32 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.87 -0.08 32 0 160 0
28AUG26 11.00 C 0.00 0.00 0.00 0.64 -0.07 32 0 188 0
28AUG26 11.50 C 0.00 0.00 0.00 0.46 -0.06 33 0 73 0
28AUG26 12.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.22 -0.03 32 0 66 0
28AUG26 13.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 600 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 6.33 -0.15 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.23 -0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.13 -0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.03 -0.22 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.93 -0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.68 -0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.44 -0.23 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.18 -0.15 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.94 -0.14 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.68 -0.15 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.43 -0.14 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.18 -0.20 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.93 -0.16 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.70 -0.21 45 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.45 -0.15 42 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.20 -0.21 39 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 2.95 -0.16 35 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.70 -0.18 32 0 1,088 0
29SEP26 8.50 C 0.00 0.00 0.00 2.45 -0.20 29 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.22 -0.19 31 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.99 -0.14 30 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.77 -0.14 30 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.64 -0.11 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.46 -0.11 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.26 -0.14 32 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.99 -0.09 33 0 4,794 0
29SEP26 11.00 C 0.00 0.00 0.00 0.77 -0.07 33 0 1,849 0
29SEP26 11.50 C 0.53 0.53 0.52 0.58 -0.07 33 45 3,002 +30
29SEP26 12.00 C 0.00 0.00 0.00 0.44 -0.05 33 0 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 -0.04 34 0 203 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 -0.03 33 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 215 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 36 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.00 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 5.93 -0.15 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.68 -0.15 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.44 -0.23 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.18 -0.15 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.94 -0.14 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.69 -0.14 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.44 -0.14 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.19 -0.19 38 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.94 -0.15 35 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.70 -0.21 36 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.45 -0.15 33 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.20 -0.21 31 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.95 -0.16 28 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.70 -0.18 26 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.45 -0.20 23 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.25 -0.16 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 -0.11 28 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.95 -0.05 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.79 -0.10 32 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.63 -0.09 31 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.44 -0.09 30 0 4,355 0
30DEC26 10.50 C 1.03 1.03 1.03 1.18 -0.08 30 14 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 -0.06 31 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.78 -0.06 31 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.62 -0.05 31 0 629 0
30DEC26 12.50 C 0.00 0.00 0.00 0.49 -0.05 31 0 201 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 -0.04 31 0 615 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 -0.03 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 -0.02 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 30 0
30DEC26 15.00 C 0.18 0.18 0.18 0.15 -0.02 32 20 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.44 -0.14 36 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.19 -0.19 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.94 -0.15 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.70 -0.21 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.45 -0.15 28 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.20 -0.21 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.95 -0.16 24 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.73 -0.15 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.54 -0.13 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.36 -0.13 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.19 -0.13 28 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.09 -0.07 30 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.93 -0.13 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.79 -0.12 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.59 -0.12 29 0 1,181 0
30MAR27 10.50 C 0.00 0.00 0.00 1.34 -0.12 29 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.13 -0.10 29 0 1,286 0
30MAR27 11.50 C 0.00 0.00 0.00 0.94 -0.09 29 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 -0.09 29 0 730 0
30MAR27 12.50 C 0.63 0.63 0.63 0.64 -0.08 30 30 2,213 +30
30MAR27 13.00 C 0.00 0.00 0.00 0.52 -0.07 29 0 193 0
30MAR27 13.50 C 0.47 0.47 0.47 0.43 -0.06 30 20 276 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 -0.04 30 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.03 30 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 45 0
TOTAL CALL 1,698 195,519 +796
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 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 57 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,902 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1,175 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3,046 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 2,620 0
28MAY26 10.00 P 0.04 0.04 0.04 0.03 0.00 34 513 2,296 -55
28MAY26 10.50 P 0.12 0.15 0.11 0.12 +0.02 34 1,114 2,541 -323
28MAY26 11.00 P 0.31 0.36 0.31 0.33 +0.06 34 76 1,251 -64
28MAY26 11.50 P 0.78 0.78 0.69 0.66 +0.07 33 90 5,593 -90
28MAY26 12.00 P 0.00 0.00 0.00 1.13 +0.14 41 0 772 0
28MAY26 12.50 P 0.00 0.00 0.00 1.58 +0.11 0 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 2.08 +0.13 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.58 +0.14 0 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.09 +0.15 66 0 39 0
28MAY26 14.50 P 0.00 0.00 0.00 3.60 +0.13 80 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.10 +0.07 87 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.60 +0.16 95 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.08 +0.14 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.58 +0.14 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.08 +0.14 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.58 +0.14 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.08 +0.14 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 0.00 106 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 0.00 101 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 94 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 78 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 1,803 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 4,201 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 1,942 0
29JUN26 9.50 P 0.10 0.10 0.10 0.10 +0.02 33 183 2,537 -36
29JUN26 9.75 P 0.14 0.15 0.14 0.14 +0.01 32 540 2,945 +106
29JUN26 10.00 P 0.18 0.20 0.18 0.21 +0.03 32 376 2,357 +375
29JUN26 10.50 P 0.43 0.43 0.43 0.40 +0.05 32 2 2,408 +2
29JUN26 11.00 P 0.63 0.63 0.63 0.67 +0.07 31 2 3,046 0
29JUN26 11.50 P 1.05 1.05 1.03 1.03 +0.08 32 150 2,346 -55
29JUN26 12.00 P 0.00 0.00 0.00 1.45 +0.12 34 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.90 +0.14 35 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.39 +0.24 40 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.87 +0.15 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.35 +0.22 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.84 +0.15 44 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.34 +0.16 48 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.84 +0.17 53 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.31 +0.13 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.83 +0.17 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.30 +0.14 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.83 +0.17 64 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.32 +0.17 59 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 0.02 +0.01 34 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 0.00 32 0 540 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 267 0
30JUL26 9.00 P 0.09 0.10 0.09 0.09 +0.01 32 210 805 +10
30JUL26 9.25 P 0.14 0.14 0.14 0.13 +0.01 32 30 331 +30
30JUL26 9.50 P 0.17 0.19 0.17 0.18 +0.02 32 285 615 +285
30JUL26 9.75 P 0.00 0.00 0.00 0.24 +0.02 32 0 353 0
30JUL26 10.00 P 0.32 0.33 0.32 0.32 +0.03 32 7 699 +7
30JUL26 10.50 P 0.52 0.53 0.52 0.53 +0.05 32 43 540 +43
30JUL26 11.00 P 0.86 0.86 0.80 0.81 +0.08 32 7 711 +1
30JUL26 11.50 P 0.00 0.00 0.00 1.14 +0.08 32 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.52 +0.06 32 0 199 0
30JUL26 12.50 P 0.00 0.00 0.00 1.94 +0.09 32 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.44 +0.24 37 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.90 +0.13 38 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.38 +0.08 39 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.87 +0.18 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.36 +0.17 44 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.85 +0.17 45 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.34 +0.16 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.84 +0.17 49 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.30 +0.14 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.83 +0.17 51 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.32 +0.17 48 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 382 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 105 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 0.00 32 0 90 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 170 0
28AUG26 8.75 P 0.11 0.11 0.11 0.11 +0.02 33 30 30 +30
28AUG26 9.00 P 0.14 0.14 0.14 0.14 +0.01 32 10 102 +10
28AUG26 9.25 P 0.20 0.20 0.20 0.19 +0.02 32 30 236 +30
28AUG26 9.50 P 0.00 0.00 0.00 0.25 +0.03 32 0 50 0
28AUG26 9.75 P 0.00 0.00 0.00 0.32 +0.03 31 0 410 0
28AUG26 10.00 P 0.00 0.00 0.00 0.40 +0.03 31 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.62 +0.05 31 1,000 1,035 +985
28AUG26 11.00 P 0.00 0.00 0.00 0.89 +0.06 31 0 6 0
28AUG26 11.50 P 0.00 0.00 0.00 1.22 +0.07 32 0 100 0
28AUG26 12.00 P 0.00 0.00 0.00 1.60 +0.07 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.00 +0.10 32 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.48 +0.13 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.93 +0.14 36 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.41 +0.11 38 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.87 +0.17 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.36 +0.16 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.85 +0.17 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.35 +0.17 43 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.84 +0.17 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.34 +0.18 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.83 +0.17 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.33 +0.17 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 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 57 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 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 37 0 555 0
29SEP26 6.75 P 0.02 0.02 0.02 0.01 0.00 35 5 213 +5
29SEP26 7.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 2,839 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 971 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 0.00 35 0 5,354 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 578 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 4,174 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 +0.01 34 0 1,848 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 7,457 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.02 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 +0.02 34 0 872 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 +0.03 35 0 553 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 +0.03 34 0 1,012 0
29SEP26 9.75 P 0.48 0.49 0.48 0.47 +0.04 35 36 2,084 +21
29SEP26 10.00 P 0.00 0.00 0.00 0.57 +0.05 35 0 2,094 0
29SEP26 10.50 P 0.85 0.85 0.85 0.80 +0.05 35 15 2,682 0
29SEP26 11.00 P 1.15 1.15 1.15 1.08 +0.07 35 103 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.41 +0.09 36 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.72 +0.04 34 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 2.17 +0.11 37 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.59 +0.11 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.04 +0.12 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.51 +0.13 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.99 +0.13 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.48 +0.13 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.98 +0.13 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.49 +0.14 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.00 +0.14 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.51 +0.14 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.02 +0.14 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.53 +0.16 66 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 40 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 35 0 77 0
30DEC26 6.00 P 0.04 0.04 0.04 0.01 0.00 33 10 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 0.00 32 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 0.06 +0.01 32 0 668 0
30DEC26 7.50 P 0.10 0.10 0.10 0.08 +0.01 32 30 160 +30
30DEC26 7.75 P 0.11 0.11 0.11 0.11 +0.02 32 5 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 +0.02 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 +0.03 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 +0.02 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 +0.03 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 +0.04 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 +0.05 32 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 +0.05 32 0 72 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 +0.06 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.23 +0.07 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.55 +0.09 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.90 +0.10 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.28 +0.11 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 +0.11 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.12 +0.12 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.57 +0.13 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.03 +0.13 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.51 +0.13 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.00 +0.13 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.50 +0.14 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.01 +0.15 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.51 +0.14 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.02 +0.14 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.53 +0.15 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 31 0 183 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 30 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 30 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 0.00 30 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 0.00 30 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 0.00 30 0 78 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 0.00 30 0 167 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 70 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 0.00 30 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 +0.01 30 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 +0.01 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 +0.01 30 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 +0.02 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.81 +0.02 31 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.06 +0.03 31 0 1,797 0
30MAR27 11.00 P 0.00 0.00 0.00 1.34 +0.04 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.65 +0.05 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 1.99 +0.06 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.36 +0.06 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.76 +0.08 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.18 +0.09 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.62 +0.10 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.07 +0.10 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.54 +0.11 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.03 +0.13 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.52 +0.13 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.02 +0.14 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.52 +0.14 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.03 +0.14 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.54 +0.15 48 0 0 0
TOTAL PUT 4,902 193,954 +1,347
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 62.25
28MAY26 30.00 C 0.00 0.00 0.00 32.28 -0.15 96 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 31.28 -0.15 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 30.28 -0.12 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 29.28 -0.12 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 28.28 -0.12 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 27.28 -0.12 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.29 -0.11 95 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.29 -0.12 88 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.29 -0.12 81 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.29 -0.12 73 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.29 -0.12 60 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.29 -0.13 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.29 -0.13 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.29 -0.14 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.29 -0.15 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.30 -0.16 59 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.30 -0.30 55 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.30 -0.24 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.28 -0.45 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.27 -0.38 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.33 -0.29 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.92 -0.48 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.64 -0.38 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 5.57 -0.50 52 0 13 0
28MAY26 60.00 C 4.15 4.15 4.15 3.80 -0.56 51 1 1,369 +1
28MAY26 62.50 C 2.88 3.00 2.44 2.45 -0.55 52 196 1,267 +15
28MAY26 65.00 C 2.37 2.37 1.51 1.48 -0.49 52 350 1,447 +60
28MAY26 67.50 C 1.30 1.36 1.00 0.87 -0.42 53 90 1,222 -5
28MAY26 70.00 C 0.86 0.86 0.54 0.46 -0.34 53 144 1,648 +95
28MAY26 72.50 C 0.55 0.55 0.40 0.23 -0.23 53 95 1,215 -32
28MAY26 75.00 C 0.28 0.28 0.28 0.11 -0.15 53 15 1,272 0
28MAY26 77.50 C 0.18 0.20 0.18 0.05 -0.09 53 15 659 +15
28MAY26 80.00 C 0.12 0.14 0.12 0.02 -0.06 53 15 978 0
28MAY26 82.50 C 0.09 0.09 0.09 0.01 -0.03 54 96 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 658 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 255 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 82 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 32.44 -0.06 97 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.42 -0.12 89 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.34 -0.17 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.28 -0.23 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.33 -0.33 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.52 0.00 85 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.58 -0.09 86 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.63 -0.07 86 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.62 +0.12 81 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.42 -0.36 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.62 -0.10 73 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.64 -0.10 71 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 20.56 -0.25 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.52 -0.12 56 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 18.74 +0.07 65 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.96 +0.07 69 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 16.89 -0.01 63 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 15.91 -0.22 60 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 15.20 +0.22 64 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 14.25 -0.05 62 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 13.34 +0.12 60 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 11.09 -0.14 55 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.20 -0.13 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 7.51 -0.15 54 0 20 0
29JUN26 60.00 C 6.31 6.31 6.00 6.00 -0.16 54 34 688 -15
29JUN26 62.50 C 5.48 5.48 4.77 4.80 -0.10 54 254 1,028 +181
29JUN26 65.00 C 3.75 3.78 3.75 3.75 -0.10 54 92 675 +24
29JUN26 67.50 C 3.26 3.26 3.26 2.98 -0.05 55 110 4,148 +110
29JUN26 70.00 C 2.62 2.62 2.30 2.29 -0.07 55 75 1,026 +30
29JUN26 72.50 C 2.15 2.15 1.99 1.72 -0.06 55 211 967 0
29JUN26 75.00 C 1.70 1.70 1.48 1.28 -0.05 55 21 6,822 +15
29JUN26 77.50 C 1.25 1.25 1.25 0.94 -0.04 55 1 870 0
29JUN26 80.00 C 1.06 1.06 0.89 0.69 -0.03 55 42 8,192 +42
29JUN26 82.50 C 0.85 0.85 0.73 0.50 -0.02 55 30 931 0
29JUN26 85.00 C 0.00 0.00 0.00 0.36 -0.01 55 0 1,247 0
29JUN26 87.50 C 0.00 0.00 0.00 0.25 -0.02 55 0 392 0
29JUN26 90.00 C 0.00 0.00 0.00 0.18 -0.01 55 0 2,404 0
29JUN26 92.50 C 0.00 0.00 0.00 0.13 0.00 55 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 358 0
29JUN26 97.50 C 0.00 0.00 0.00 0.06 -0.01 55 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.05 0.00 56 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 0.00 55 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 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 66 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 91 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 32.68 0.00 90 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 31.71 +0.13 88 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 30.73 +0.22 85 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 29.85 +0.30 87 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 28.81 +0.15 81 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 27.86 +0.22 80 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 26.96 +0.13 80 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 25.96 +0.12 77 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 24.91 +0.18 71 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 23.84 -0.31 66 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 22.94 -0.02 66 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.09 -0.12 67 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.28 -0.09 69 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.24 -0.19 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.22 -0.32 61 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.61 +0.01 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.59 -0.04 62 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.77 +0.07 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.88 -0.04 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.04 +0.02 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.28 +0.48 59 0 400 0
30JUL26 52.50 C 0.00 0.00 0.00 12.29 -0.02 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.56 -0.03 56 0 1 0
30JUL26 57.50 C 0.00 0.00 0.00 8.85 -0.14 54 0 165 0
30JUL26 60.00 C 0.00 0.00 0.00 7.47 -0.13 54 0 206 0
30JUL26 62.50 C 0.00 0.00 0.00 6.27 -0.11 54 0 121 0
30JUL26 65.00 C 5.68 5.68 5.37 5.24 -0.11 54 115 274 +115
30JUL26 67.50 C 0.00 0.00 0.00 4.39 -0.09 55 0 360 0
30JUL26 70.00 C 0.00 0.00 0.00 3.67 -0.08 55 0 57 0
30JUL26 72.50 C 0.00 0.00 0.00 3.01 -0.06 55 0 145 0
30JUL26 75.00 C 2.83 2.83 2.83 2.45 -0.05 55 1 406 0
30JUL26 77.50 C 0.00 0.00 0.00 1.99 -0.04 55 0 193 0
30JUL26 80.00 C 0.00 0.00 0.00 1.60 -0.04 55 0 78 0
30JUL26 82.50 C 0.00 0.00 0.00 1.28 -0.04 55 0 30 0
30JUL26 85.00 C 1.36 1.36 1.36 1.03 -0.02 55 120 203 +120
30JUL26 87.50 C 0.00 0.00 0.00 0.82 -0.02 55 0 18 0
30JUL26 90.00 C 1.00 1.00 1.00 0.65 -0.02 55 139 191 +139
30JUL26 92.50 C 0.00 0.00 0.00 0.50 -0.02 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.41 -0.01 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 32.80 -0.04 79 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 31.78 +0.14 75 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 30.95 +0.31 79 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 29.85 +0.13 71 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 28.84 +0.07 68 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.02 -0.01 71 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.08 -0.01 70 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.12 0.00 68 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.22 0.00 67 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.33 -0.10 67 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.42 +0.10 66 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.45 -0.06 63 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.71 +0.11 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.72 +0.20 62 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.91 0.00 62 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.01 -0.06 61 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.20 -0.17 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.46 -0.02 61 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.69 0.00 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.91 -0.01 60 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.13 0.00 59 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.43 +0.04 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.70 +0.01 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.11 -0.19 56 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.82 -0.13 56 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 7.63 -0.16 56 0 675 0
28AUG26 65.00 C 0.00 0.00 0.00 6.63 -0.11 56 0 135 0
28AUG26 67.50 C 6.03 6.03 6.03 5.75 -0.11 57 15 31 +15
28AUG26 70.00 C 0.00 0.00 0.00 4.98 -0.10 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.31 -0.09 57 0 0 0
28AUG26 75.00 C 4.25 4.25 4.25 3.68 -0.08 57 31 31 +31
28AUG26 77.50 C 0.00 0.00 0.00 3.13 -0.08 57 0 124 0
28AUG26 80.00 C 0.00 0.00 0.00 2.66 -0.07 57 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 2.25 -0.06 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.90 -0.06 57 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.61 -0.05 57 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.36 -0.04 57 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.11 -0.04 56 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.93 -0.04 56 0 55 0
29SEP26 30.00 C 0.00 0.00 0.00 32.83 -0.01 68 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 32.08 +0.24 74 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.95 +0.08 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.91 -0.02 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.86 -0.14 57 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.36 +0.26 69 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.45 +0.29 68 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.12 -0.16 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.61 +0.28 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.77 +0.28 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.87 +0.25 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.02 +0.26 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.24 +0.08 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.34 +0.04 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.53 -0.03 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.76 +0.09 61 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.98 +0.08 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.15 +0.01 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.36 0.00 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.62 -0.04 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.90 -0.07 58 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 14.20 -0.04 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.65 -0.01 57 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 11.22 -0.03 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 9.87 -0.08 56 0 217 0
29SEP26 62.50 C 8.88 8.88 8.88 8.73 +0.01 56 6 2,902 +6
29SEP26 65.00 C 8.60 8.60 7.87 7.78 +0.07 56 51 609 +27
29SEP26 67.50 C 0.00 0.00 0.00 6.87 +0.02 57 0 1,037 0
29SEP26 70.00 C 0.00 0.00 0.00 6.10 +0.03 57 0 3,525 0
29SEP26 72.50 C 0.00 0.00 0.00 5.32 -0.05 57 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 4.71 +0.02 57 0 4,069 0
29SEP26 77.50 C 0.00 0.00 0.00 4.11 +0.02 57 0 1,403 0
29SEP26 80.00 C 0.00 0.00 0.00 3.59 +0.02 57 0 4,847 0
29SEP26 82.50 C 0.00 0.00 0.00 3.13 +0.02 57 0 1,075 0
29SEP26 85.00 C 0.00 0.00 0.00 2.72 +0.02 57 0 1,050 0
29SEP26 87.50 C 0.00 0.00 0.00 2.37 +0.02 57 0 63 0
29SEP26 90.00 C 0.00 0.00 0.00 2.06 +0.02 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.79 +0.03 56 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.55 +0.02 56 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.31 +0.02 56 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.13 +0.02 56 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.01 +0.05 56 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.88 +0.02 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.76 +0.04 56 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.64 +0.02 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.55 +0.01 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.49 +0.01 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 +0.02 56 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.37 +0.01 56 0 1,603 0
29SEP26 122.50 C 0.68 0.68 0.68 0.32 +0.01 56 50 50 +50
29SEP26 125.00 C 0.00 0.00 0.00 0.28 +0.01 56 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.24 +0.01 56 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.21 +0.01 56 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 33.68 +0.20 69 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 32.79 +0.20 68 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.90 +0.12 67 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.04 +0.21 67 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.17 -0.05 66 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.39 +0.03 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.56 +0.04 65 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.68 0.00 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.86 +0.22 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.07 +0.26 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.95 -0.31 59 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.47 -0.01 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 23.67 -0.04 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.03 +0.29 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.21 -0.01 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.55 +0.05 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.84 +0.05 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.15 +0.04 60 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.45 +0.02 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.80 +0.02 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.19 +0.05 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 16.58 -0.25 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.28 +0.05 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.90 0.00 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.53 -0.13 56 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 11.46 -0.11 56 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 10.55 +0.01 57 0 720 0
30DEC26 67.50 C 0.00 0.00 0.00 9.65 0.00 57 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 8.91 +0.03 58 0 2,182 0
30DEC26 72.50 C 0.00 0.00 0.00 8.14 0.00 57 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.42 -0.05 57 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 6.75 -0.07 57 0 59 0
30DEC26 80.00 C 6.34 6.34 6.34 6.15 -0.06 57 3 305 +3
30DEC26 82.50 C 0.00 0.00 0.00 5.60 -0.05 57 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 5.09 -0.05 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 4.64 -0.04 57 0 14 0
30DEC26 90.00 C 0.00 0.00 0.00 4.22 -0.04 57 0 90 0
30DEC26 92.50 C 0.00 0.00 0.00 3.84 -0.04 57 0 112 0
30DEC26 95.00 C 0.00 0.00 0.00 3.49 -0.04 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.18 -0.04 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.90 -0.03 57 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.64 -0.03 57 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.40 -0.03 57 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.19 -0.02 57 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 34.45 +0.15 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 33.59 +0.15 66 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.62 -0.27 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.79 0.00 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 31.14 +0.16 65 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.36 +0.18 64 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.55 +0.17 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.81 +0.21 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.03 -0.03 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.12 +0.02 61 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.39 +0.03 61 0 10 0
30MAR27 41.00 C 0.00 0.00 0.00 25.91 +0.27 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 25.14 +0.21 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.44 +0.18 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.82 +0.27 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.07 -0.01 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.26 +0.01 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.84 +0.21 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.00 +0.02 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.54 +0.15 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.94 +0.09 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.40 +0.03 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.24 +0.18 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.87 -0.04 57 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.60 -0.53 57 0 22 0
30MAR27 62.50 C 0.00 0.00 0.00 13.57 -0.16 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.85 +0.09 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.03 +0.32 58 0 15 0
30MAR27 70.00 C 11.63 11.63 11.63 11.17 +0.33 58 5 357 +5
30MAR27 72.50 C 0.00 0.00 0.00 10.37 +0.26 58 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 9.63 +0.17 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 8.95 +0.13 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.31 +0.05 57 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 7.72 0.00 57 0 44 0
30MAR27 85.00 C 0.00 0.00 0.00 7.17 -0.06 57 0 6 0
30MAR27 87.50 C 7.20 7.20 7.20 6.66 -0.11 57 1 12 +1
30MAR27 90.00 C 0.00 0.00 0.00 6.19 -0.16 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.76 -0.16 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.35 -0.16 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 4.98 -0.15 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.63 -0.15 57 0 25 0
30MAR27 102.50 C 5.16 5.16 5.16 4.31 -0.14 57 1 1 +1
TOTAL CALL 2,425 99,551 +1,049
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 0.00 124 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 0.00 113 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 551 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 358 0
28MAY26 49.00 P 0.10 0.10 0.10 0.02 -0.05 53 124 451 -116
28MAY26 50.00 P 0.00 0.00 0.00 0.04 -0.06 54 0 1,311 0
28MAY26 52.50 P 0.20 0.24 0.20 0.13 -0.12 53 47 2,774 -32
28MAY26 55.00 P 0.33 0.37 0.32 0.34 -0.23 53 42 1,910 -2
28MAY26 57.50 P 0.71 0.88 0.71 0.80 -0.33 53 56 1,750 -46
28MAY26 60.00 P 1.33 1.59 1.31 1.59 -0.33 54 79 2,023 +49
28MAY26 62.50 P 2.40 2.90 2.39 2.71 -0.40 53 280 5,498 +133
28MAY26 65.00 P 3.70 4.20 3.70 4.29 -0.32 55 17 1,473 -2
28MAY26 67.50 P 6.11 6.11 6.11 6.22 -0.09 57 50 497 -6
28MAY26 70.00 P 7.00 7.00 7.00 8.15 -0.24 53 1 770 0
28MAY26 72.50 P 0.00 0.00 0.00 10.65 +0.16 63 0 319 0
28MAY26 75.00 P 0.00 0.00 0.00 12.93 -0.04 61 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 15.72 +0.51 85 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 17.91 +0.28 76 0 184 0
28MAY26 82.50 P 20.13 20.13 20.13 20.44 +0.33 86 3 33 -18
28MAY26 85.00 P 0.00 0.00 0.00 22.82 +0.16 81 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 25.49 +0.33 103 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.93 +0.27 105 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.38 +0.22 106 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.88 +0.22 112 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.51 +0.35 130 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.85 +0.19 120 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.29 +0.13 115 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 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 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.10 0.10 0.10 0.03 0.00 56 50 50 +50
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 0.00 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 0.00 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 0.00 55 0 20 0
29JUN26 46.00 P 0.00 0.00 0.00 0.27 0.00 55 0 241 0
29JUN26 47.00 P 0.45 0.45 0.45 0.35 0.00 55 15 15 +15
29JUN26 48.00 P 0.52 0.52 0.52 0.45 0.00 55 600 876 +480
29JUN26 49.00 P 0.00 0.00 0.00 0.57 +0.01 55 0 690 0
29JUN26 50.00 P 0.00 0.00 0.00 0.71 0.00 55 0 1,646 0
29JUN26 52.50 P 1.00 1.24 1.00 1.18 +0.01 55 4 869 +3
29JUN26 55.00 P 1.66 1.89 1.66 1.82 +0.02 55 137 1,079 +2
29JUN26 57.50 P 2.46 2.72 2.46 2.67 +0.10 56 159 1,915 -78
29JUN26 60.00 P 3.40 3.69 3.10 3.68 +0.10 55 136 2,892 0
29JUN26 62.50 P 4.40 4.99 4.40 4.90 +0.06 55 135 6,258 +73
29JUN26 65.00 P 5.50 6.33 5.50 6.41 +0.11 55 26 6,353 +4
29JUN26 67.50 P 0.00 0.00 0.00 8.09 -0.03 56 0 3,009 0
29JUN26 70.00 P 0.00 0.00 0.00 10.00 +0.05 57 0 2,537 0
29JUN26 72.50 P 0.00 0.00 0.00 11.80 +0.15 56 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 13.95 +0.61 57 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 16.19 +0.18 58 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 18.35 +0.38 57 0 13,711 0
29JUN26 82.50 P 20.66 20.66 20.66 20.72 +0.11 59 3 759 +3
29JUN26 85.00 P 0.00 0.00 0.00 22.89 +0.01 52 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 25.49 +0.26 60 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 27.93 +0.27 62 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 30.38 +0.11 63 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 32.88 +0.09 66 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 35.51 +0.06 76 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 37.96 +0.30 77 0 29 0
29JUN26 102.50 P 0.00 0.00 0.00 40.29 +0.13 69 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.75 -0.03 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.46 +0.17 86 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.75 -0.03 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 50.25 +0.05 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.75 -0.04 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.25 +0.15 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.75 +0.01 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.25 +0.15 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.75 0.00 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.27 +0.14 92 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.75 +0.09 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.36 +0.19 106 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.75 +0.15 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.38 +0.26 112 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.75 -0.02 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.37 +0.08 115 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.75 +0.08 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.38 +0.20 120 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.75 +0.02 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.32 +0.05 118 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.75 -0.04 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.27 0.00 115 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.75 +0.15 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.25 +0.15 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.75 -0.04 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.25 +0.15 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.77 -0.01 124 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 0.09 +0.01 55 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.11 0.00 55 0 40 0
30JUL26 39.00 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.20 +0.01 55 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.25 0.00 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.32 0.00 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.40 0.00 55 0 2 0
30JUL26 44.00 P 0.00 0.00 0.00 0.50 +0.01 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.62 +0.01 55 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 0.74 +0.01 55 0 105 0
30JUL26 47.00 P 0.00 0.00 0.00 0.90 +0.01 55 0 182 0
30JUL26 48.00 P 1.00 1.13 1.00 1.06 +0.01 55 16 299 +16
30JUL26 49.00 P 0.00 0.00 0.00 1.26 +0.01 55 0 215 0
30JUL26 50.00 P 1.56 1.56 1.56 1.48 +0.01 55 5 1,301 +5
30JUL26 52.50 P 0.00 0.00 0.00 2.14 +0.03 55 0 258 0
30JUL26 55.00 P 2.85 2.97 2.85 2.93 +0.06 55 122 2,445 +122
30JUL26 57.50 P 3.30 3.30 3.30 3.84 +0.05 55 1 798 +1
30JUL26 60.00 P 0.00 0.00 0.00 4.93 +0.04 54 0 302 0
30JUL26 62.50 P 6.20 6.20 6.20 6.22 +0.06 54 1 1,834 -1
30JUL26 65.00 P 7.70 7.70 7.70 7.70 +0.08 55 73 527 -58
30JUL26 67.50 P 9.31 9.31 9.31 9.40 +0.15 56 15 173 +15
30JUL26 70.00 P 0.00 0.00 0.00 11.12 +0.19 56 0 154 0
30JUL26 72.50 P 0.00 0.00 0.00 13.01 +0.11 56 0 102 0
30JUL26 75.00 P 0.00 0.00 0.00 15.01 +0.23 57 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 16.99 +0.06 56 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 19.16 +0.10 57 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.36 +0.18 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.71 +0.24 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.75 -0.02 54 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.17 -0.17 56 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 30.46 -0.09 54 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.91 -0.18 55 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 0.00 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 0.00 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 0.00 57 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.20 0.00 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.26 0.00 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.32 0.00 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.40 0.00 57 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.48 -0.01 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.59 0.00 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.71 0.00 57 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.83 0.00 57 0 6 0
28AUG26 44.00 P 0.00 0.00 0.00 1.00 0.00 57 0 95 0
28AUG26 45.00 P 1.20 1.20 1.20 1.17 0.00 57 2 2 +2
28AUG26 46.00 P 1.48 1.48 1.48 1.34 0.00 57 2 7 +2
28AUG26 47.00 P 1.65 1.65 1.65 1.57 0.00 57 2 504 +2
28AUG26 48.00 P 0.00 0.00 0.00 1.80 +0.01 57 0 45 0
28AUG26 49.00 P 0.00 0.00 0.00 2.04 +0.01 57 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 2.33 +0.01 57 0 156 0
28AUG26 52.50 P 0.00 0.00 0.00 3.06 -0.01 57 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 3.96 +0.03 57 0 50 0
28AUG26 57.50 P 0.00 0.00 0.00 4.98 +0.04 56 0 102 0
28AUG26 60.00 P 0.00 0.00 0.00 6.16 +0.06 56 0 91 0
28AUG26 62.50 P 7.57 7.57 7.57 7.46 +0.06 56 110 1,366 +90
28AUG26 65.00 P 0.00 0.00 0.00 8.94 +0.09 56 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 10.61 +0.20 57 0 0 0
28AUG26 70.00 P 12.21 12.21 12.21 12.35 +0.14 57 15 30 +15
28AUG26 72.50 P 0.00 0.00 0.00 14.13 +0.15 57 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.05 +0.22 58 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.04 +0.20 58 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.08 +0.19 58 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.14 +0.17 58 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.32 +0.10 58 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.55 +0.02 58 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.76 +0.09 58 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.03 -0.15 58 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.41 -0.09 59 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 0.12 +0.01 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 +0.01 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 +0.01 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 +0.02 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 +0.03 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 +0.03 56 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.56 +0.03 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.67 +0.03 56 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.80 +0.04 56 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.93 +0.04 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.10 +0.05 56 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.27 +0.05 56 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.45 +0.05 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.68 +0.06 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.91 +0.07 57 0 163 0
29SEP26 47.00 P 0.00 0.00 0.00 2.14 +0.06 57 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.43 +0.08 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.72 +0.08 57 0 471 0
29SEP26 50.00 P 2.90 2.90 2.90 3.01 +0.07 57 400 1,083 +400
29SEP26 52.50 P 3.68 3.68 3.68 3.79 -0.02 56 100 668 +60
29SEP26 55.00 P 0.00 0.00 0.00 4.71 -0.07 56 0 1,345 0
29SEP26 57.50 P 0.00 0.00 0.00 5.93 +0.07 57 0 1,453 0
29SEP26 60.00 P 7.12 7.12 6.96 7.15 +0.23 56 112 10,653 +108
29SEP26 62.50 P 0.00 0.00 0.00 8.41 +0.13 56 0 3,075 0
29SEP26 65.00 P 0.00 0.00 0.00 9.92 +0.17 56 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 11.50 +0.11 56 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 13.21 +0.09 57 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 15.02 +0.18 57 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 16.90 +0.26 57 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 18.85 +0.20 58 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 20.84 +0.22 58 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 22.94 +0.32 58 0 902 0
29SEP26 85.00 P 24.46 24.46 24.46 25.05 +0.23 58 4 1,317 -4
29SEP26 87.50 P 0.00 0.00 0.00 27.12 +0.10 58 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 29.32 +0.12 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.57 +0.14 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 33.77 -0.15 57 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 36.12 -0.11 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.41 -0.13 57 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 40.70 -0.19 56 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 43.30 +0.05 60 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 45.47 -0.16 56 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 47.87 -0.18 54 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 50.36 -0.14 56 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 52.83 -0.13 57 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 55.28 -0.14 56 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 57.76 -0.15 56 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 60.25 -0.17 0 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 62.75 -0.15 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.31 0.00 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.81 0.00 65 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.39 0.00 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.48 0.00 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.58 +0.01 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.68 +0.01 57 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 +0.01 57 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 0.94 +0.01 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.08 +0.01 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 +0.01 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 +0.02 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.62 +0.01 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.83 +0.02 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.07 +0.02 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.31 +0.02 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.56 +0.02 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.84 +0.02 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.15 +0.02 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.47 +0.03 57 0 138 0
30DEC26 47.00 P 0.00 0.00 0.00 3.78 +0.03 57 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.13 +0.04 57 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.47 -0.01 57 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 4.81 -0.05 57 0 284 0
30DEC26 52.50 P 0.00 0.00 0.00 5.77 -0.07 56 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.81 -0.09 56 0 1,053 0
30DEC26 57.50 P 8.06 8.06 8.06 8.16 +0.08 57 2 119 +2
30DEC26 60.00 P 0.00 0.00 0.00 9.25 +0.04 56 0 735 0
30DEC26 62.50 P 0.00 0.00 0.00 10.63 +0.04 56 0 494 0
30DEC26 65.00 P 0.00 0.00 0.00 12.31 +0.21 57 0 1,618 0
30DEC26 67.50 P 0.00 0.00 0.00 13.87 +0.18 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.55 +0.14 57 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 17.28 +0.11 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.09 +0.21 57 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 20.91 +0.21 57 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 22.89 +0.24 57 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 24.88 +0.24 58 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 26.87 +0.19 58 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 28.92 +0.28 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.11 +0.28 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 33.06 +0.10 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.29 0.00 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.48 +0.01 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.74 +0.01 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 42.00 +0.02 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.26 +0.17 58 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 46.55 +0.18 58 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.82 -0.02 57 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 0.96 -0.02 57 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.10 -0.03 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.25 -0.04 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.45 -0.03 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.64 -0.03 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.83 -0.04 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.06 -0.04 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.31 -0.04 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.56 -0.04 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.81 -0.05 57 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.09 -0.05 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.42 -0.04 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.74 -0.05 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.06 -0.05 57 0 0 0
30MAR27 45.00 P 4.30 4.30 4.30 4.38 -0.05 57 5 17 +5
30MAR27 46.00 P 0.00 0.00 0.00 4.77 -0.05 57 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.14 -0.06 57 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.46 -0.10 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.87 -0.07 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.26 -0.08 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.27 -0.11 56 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.42 -0.10 56 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 9.65 -0.10 56 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 11.00 -0.08 56 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.40 -0.10 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 13.91 -0.20 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.44 -0.18 56 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 17.10 -0.19 56 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 18.83 -0.20 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.76 +0.04 57 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 22.59 +0.03 57 0 1 0
30MAR27 80.00 P 23.84 23.84 23.84 24.46 0.00 57 4 24 +4
30MAR27 82.50 P 0.00 0.00 0.00 26.42 +0.02 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 28.40 +0.03 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.41 +0.04 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 32.35 -0.07 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.53 +0.04 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.63 +0.13 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.79 +0.05 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.95 +0.06 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 43.10 +0.02 57 0 0 0
TOTAL PUT 2,955 153,369 +1,298
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$ 10.42
28MAY26 8.00 C 0.00 0.00 0.00 2.43 -0.07 54 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.18 -0.06 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.93 -0.07 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.69 -0.07 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.45 -0.07 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.22 -0.07 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.00 -0.07 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.78 -0.08 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.61 -0.06 44 0 10 0
28MAY26 10.50 C 0.34 0.34 0.34 0.34 -0.04 45 6 21 +6
28MAY26 11.00 C 0.16 0.16 0.14 0.17 -0.02 46 80 539 +80
28MAY26 11.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 360 0
28MAY26 12.00 C 0.03 0.03 0.03 0.03 -0.01 47 16 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 714 0
28MAY26 14.50 C 0.01 0.01 0.01 0.01 0.00 77 5 75 -2
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 5.64 -0.07 87 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 5.54 -0.07 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.44 -0.07 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.19 -0.07 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.94 -0.07 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.69 -0.07 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.44 -0.07 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.19 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.94 -0.07 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.69 -0.07 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.45 -0.04 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.20 -0.04 46 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 2.96 -0.05 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.72 -0.05 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.48 -0.06 46 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.25 -0.06 46 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 1.97 -0.11 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.81 -0.06 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.61 -0.05 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.42 -0.05 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.24 -0.04 46 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 1.05 -0.07 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.91 -0.05 45 0 562 0
29JUN26 10.50 C 0.62 0.62 0.61 0.65 -0.03 45 30 190 +15
29JUN26 11.00 C 0.45 0.45 0.43 0.45 -0.02 45 35 335 +20
29JUN26 11.50 C 0.27 0.31 0.27 0.31 -0.02 46 64 175 +60
29JUN26 12.00 C 0.18 0.21 0.18 0.21 -0.01 46 75 332 +75
29JUN26 12.50 C 0.15 0.15 0.14 0.14 -0.01 47 75 324 +75
29JUN26 13.00 C 0.10 0.10 0.10 0.09 0.00 47 15 323 +15
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 48 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 48 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 47 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 2.52 -0.10 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.30 -0.13 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.09 -0.12 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.90 -0.11 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.72 -0.10 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.55 -0.10 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.39 -0.09 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.26 -0.07 46 0 0 0
30JUL26 10.00 C 1.14 1.14 1.05 1.12 -0.06 46 45 45 +45
30JUL26 10.50 C 0.84 0.84 0.84 0.87 -0.04 46 15 109 +15
30JUL26 11.00 C 0.00 0.00 0.00 0.67 -0.04 46 0 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.51 -0.03 46 0 40 0
30JUL26 12.00 C 0.38 0.38 0.38 0.40 -0.02 47 3 20 +3
30JUL26 12.50 C 0.00 0.00 0.00 0.30 -0.02 47 0 60 0
30JUL26 13.00 C 0.00 0.00 0.00 0.22 -0.01 47 0 90 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.12 0.00 48 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.63 -0.10 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.45 -0.13 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.23 -0.15 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.05 -0.14 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.87 -0.14 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.71 -0.13 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.57 -0.09 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.43 -0.09 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.34 -0.02 49 0 0 0
28AUG26 10.50 C 1.09 1.09 1.07 1.07 -0.04 47 45 75 +45
28AUG26 11.00 C 0.00 0.00 0.00 0.87 -0.04 48 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.70 -0.04 48 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.57 -0.03 48 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.47 -0.02 49 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.37 -0.02 49 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.18 -0.01 49 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.73 -0.14 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.54 -0.14 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.35 -0.14 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.18 -0.13 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.02 -0.11 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.86 -0.10 46 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.71 -0.11 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.58 -0.09 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.45 -0.08 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 -0.05 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.02 -0.05 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.86 -0.04 48 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.71 -0.04 48 0 49 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 -0.03 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 -0.01 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 -0.01 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 -0.01 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.01 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 0.00 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.01 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 0.00 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.12 0.00 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 0.00 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 0.00 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 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 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 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 3.03 -0.12 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.84 -0.13 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.68 -0.13 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.52 -0.12 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.39 -0.07 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.24 -0.10 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.11 -0.10 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.98 -0.08 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.86 -0.07 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.64 -0.05 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.06 48 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.26 -0.06 48 0 0 0
30DEC26 12.00 C 1.09 1.09 1.09 1.12 -0.04 49 1 0 -1
30DEC26 12.50 C 0.00 0.00 0.00 0.99 -0.03 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 0.87 -0.03 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 -0.02 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 -0.02 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 -0.01 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.51 -0.01 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 -0.02 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 -0.01 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.01 49 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 0.00 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 0.00 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 0.00 50 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 51 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 50 0 55 0
30MAR27 8.00 C 0.00 0.00 0.00 3.23 -0.16 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.07 -0.16 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.92 -0.14 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.78 -0.14 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.64 -0.13 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.51 -0.10 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.39 -0.09 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.26 -0.11 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.15 -0.11 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.95 -0.07 48 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.76 -0.06 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.59 -0.08 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.44 -0.05 49 0 3 0
30MAR27 12.50 C 0.00 0.00 0.00 1.30 -0.05 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 -0.04 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.08 -0.02 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.97 -0.02 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.87 -0.02 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 -0.02 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.70 -0.02 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 -0.02 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 -0.01 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.51 -0.01 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 -0.01 50 0 20 0
TOTAL CALL 510 11,893 +451
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.03 +0.01 51 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 135 0
28MAY26 9.50 P 0.09 0.09 0.09 0.08 +0.01 48 100 338 +100
28MAY26 9.75 P 0.00 0.00 0.00 0.13 +0.01 47 0 113 0
28MAY26 10.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 240 0
28MAY26 10.50 P 0.42 0.47 0.42 0.43 +0.03 48 45 181 -45
28MAY26 11.00 P 0.00 0.00 0.00 0.76 +0.04 49 0 205 0
28MAY26 11.50 P 0.00 0.00 0.00 1.15 +0.06 47 0 173 0
28MAY26 12.00 P 0.00 0.00 0.00 1.65 +0.11 61 0 397 0
28MAY26 12.50 P 0.00 0.00 0.00 2.15 +0.09 72 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 2.66 +0.13 86 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 3.17 +0.13 99 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 3.62 +0.08 93 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 4.12 +0.08 101 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.63 +0.09 113 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 5.12 +0.08 117 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 5.62 +0.08 124 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 6.13 +0.09 136 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.63 +0.09 142 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.12 +0.08 144 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.62 +0.08 150 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.16 +0.12 174 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.63 +0.09 168 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 9.13 +0.09 173 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 46 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 0.00 46 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 +0.01 47 0 47 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 112 0
29JUN26 9.25 P 0.23 0.23 0.23 0.22 +0.02 46 15 29 +15
29JUN26 9.50 P 0.00 0.00 0.00 0.30 +0.03 47 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.38 +0.02 47 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.49 +0.04 47 0 178 0
29JUN26 10.50 P 0.75 0.79 0.75 0.74 +0.05 48 75 76 -75
29JUN26 11.00 P 0.00 0.00 0.00 1.05 +0.07 49 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 1.40 +0.05 49 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 1.81 +0.11 51 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 +0.09 53 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.72 +0.11 57 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 3.20 +0.13 61 0 98 0
29JUN26 14.00 P 0.00 0.00 0.00 3.70 +0.15 67 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 4.19 +0.15 71 0 36 0
29JUN26 15.00 P 0.00 0.00 0.00 4.68 +0.14 74 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 5.17 +0.13 78 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 5.67 +0.13 82 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.14 +0.10 81 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.67 +0.13 91 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.17 +0.13 95 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.67 +0.13 99 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.17 +0.13 102 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.67 +0.13 106 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.17 +0.13 110 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.67 +0.14 113 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.68 +0.15 121 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.67 +0.14 125 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.66 +0.13 128 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.66 +0.13 134 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.65 +0.12 137 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.63 +0.10 136 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.63 +0.10 140 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.63 +0.10 145 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.66 +0.13 157 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.67 +0.14 164 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.67 +0.14 168 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 21.66 +0.13 169 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.19 +0.01 47 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.39 +0.02 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.48 +0.03 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.58 +0.03 48 0 12 0
30JUL26 10.00 P 0.00 0.00 0.00 0.69 +0.03 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.95 +0.05 48 0 7 0
30JUL26 11.00 P 0.00 0.00 0.00 1.25 +0.04 49 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.60 +0.05 50 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.98 +0.08 51 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.39 +0.09 52 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.82 +0.08 53 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.28 +0.11 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.75 +0.13 57 0 90 0
30JUL26 14.50 P 0.00 0.00 0.00 4.24 +0.14 61 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.72 +0.17 63 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.21 +0.16 66 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.69 +0.15 68 0 0 0
30JUL26 16.50 P 6.22 6.22 6.22 6.20 +0.16 73 4 0 -4
30JUL26 17.00 P 0.00 0.00 0.00 6.68 +0.14 74 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.19 0.00 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.31 +0.02 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.38 +0.02 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.46 +0.02 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.55 +0.02 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.65 +0.03 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.76 +0.04 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.87 +0.03 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.13 +0.04 50 0 0 0
28AUG26 11.00 P 1.47 1.47 1.47 1.43 +0.05 50 15 15 +15
28AUG26 11.50 P 0.00 0.00 0.00 1.78 +0.07 51 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.15 +0.13 52 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.54 +0.10 53 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.95 +0.14 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.38 +0.11 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.83 +0.15 55 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.31 +0.19 58 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.79 +0.20 60 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.25 +0.18 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 +0.02 49 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 +0.02 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 +0.02 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 +0.03 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 +0.03 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.67 +0.03 49 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 0.78 +0.03 50 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.89 +0.03 50 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.00 +0.03 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.28 +0.06 50 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.58 +0.07 50 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.91 +0.07 50 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.28 +0.09 51 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.66 +0.10 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.06 +0.12 52 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.48 +0.14 53 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.91 +0.13 54 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 4.38 +0.16 56 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.85 +0.16 58 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 5.32 +0.15 59 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.80 +0.14 61 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 6.27 +0.13 62 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.75 +0.15 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.22 +0.15 63 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.67 +0.13 62 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 8.17 +0.13 64 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.67 +0.13 66 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 9.17 +0.13 68 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.67 +0.14 70 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 10.68 +0.15 75 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.67 +0.14 78 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.66 +0.13 81 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.66 +0.13 84 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.65 +0.12 86 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.64 +0.11 88 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.64 +0.11 91 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.64 +0.11 93 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.66 +0.13 99 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.67 +0.14 103 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.67 +0.14 105 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 21.66 +0.13 106 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.51 +0.02 50 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 +0.02 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 +0.02 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.02 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.87 +0.03 50 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.98 +0.05 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.09 +0.03 50 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.20 +0.03 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.34 +0.05 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.60 +0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.91 +0.05 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.24 +0.06 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.58 +0.07 50 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 2.95 +0.07 51 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 3.33 +0.09 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.71 +0.08 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 4.14 +0.11 52 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.56 +0.09 52 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 5.04 +0.15 54 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 5.50 +0.13 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.93 +0.09 55 0 3 0
30DEC26 16.50 P 6.28 6.28 6.28 6.43 +0.23 58 2 2 +2
30DEC26 17.00 P 0.00 0.00 0.00 6.87 +0.20 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.34 +0.20 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.81 +0.20 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.29 +0.20 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.76 +0.20 60 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 9.23 +0.19 60 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.69 +0.16 59 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.68 +0.13 62 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.67 +0.14 64 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.66 +0.13 66 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.66 +0.13 69 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.65 +0.12 71 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.64 +0.10 72 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.70 +0.03 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.80 +0.02 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.89 +0.03 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.99 +0.04 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.09 +0.03 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 +0.05 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 +0.05 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.45 +0.06 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.58 +0.07 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.86 +0.06 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.11 +0.01 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.49 +0.08 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.83 +0.10 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.19 +0.07 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.57 +0.08 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.94 +0.09 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.37 +0.13 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.78 +0.11 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.16 +0.11 51 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.60 +0.13 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.01 +0.10 51 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.48 +0.11 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.97 +0.19 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.45 +0.11 55 0 0 0
TOTAL PUT 256 6,248 +8
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$ 15.37
28MAY26 9.75 C 0.00 0.00 0.00 5.63 +0.22 72 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.38 +0.22 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.88 +0.22 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.38 +0.21 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.88 +0.22 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.38 +0.21 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.88 +0.21 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.38 +0.21 0 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.89 +0.21 32 0 263 0
28MAY26 14.00 C 0.00 0.00 0.00 1.40 +0.19 28 0 191 0
28MAY26 14.50 C 0.00 0.00 0.00 0.95 +0.15 29 0 246 0
28MAY26 15.00 C 0.47 0.47 0.47 0.58 +0.11 29 5 464 -5
28MAY26 15.50 C 0.20 0.31 0.20 0.30 +0.06 29 30 472 -30
28MAY26 16.00 C 0.12 0.12 0.12 0.13 +0.02 29 10 300 +10
28MAY26 16.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 30 0 76 0
28MAY26 17.50 C 0.01 0.01 0.01 0.01 0.00 33 5 62 +5
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 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 87 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.65 +0.21 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.40 +0.22 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.41 +0.21 38 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.91 +0.21 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.41 +0.20 24 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.92 +0.20 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.45 +0.20 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.93 +0.13 20 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.57 +0.17 29 0 244 0
29JUN26 14.50 C 0.00 0.00 0.00 1.23 +0.21 31 0 268 0
29JUN26 15.00 C 0.69 0.69 0.69 0.85 +0.12 28 15 301 -15
29JUN26 15.50 C 0.00 0.00 0.00 0.60 +0.10 29 0 558 0
29JUN26 16.00 C 0.00 0.00 0.00 0.40 +0.07 29 0 582 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.05 29 0 145 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 287 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 45 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.65 +0.16 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.43 +0.20 57 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.91 +0.20 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.41 +0.17 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.95 +0.23 45 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.42 +0.19 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.99 +0.23 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.45 +0.19 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.96 +0.14 24 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.60 +0.18 29 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 1.26 +0.16 30 0 43 0
30JUL26 15.00 C 0.00 0.00 0.00 0.95 +0.14 30 0 29 0
30JUL26 15.50 C 0.00 0.00 0.00 0.69 +0.12 30 0 98 0
30JUL26 16.00 C 0.00 0.00 0.00 0.49 +0.10 30 0 24 0
30JUL26 16.50 C 0.00 0.00 0.00 0.33 +0.07 29 0 90 0
30JUL26 17.00 C 0.00 0.00 0.00 0.22 +0.05 29 0 45 0
30JUL26 17.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 1 0
30JUL26 18.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.65 +0.16 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.43 +0.20 53 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.99 +0.28 58 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.42 +0.18 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.96 +0.24 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.42 +0.18 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.99 +0.23 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.50 +0.22 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.98 +0.12 24 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.64 +0.16 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.34 +0.15 30 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 1.03 +0.12 30 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 0.79 +0.10 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.59 +0.08 29 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.43 +0.06 29 0 16 0
28AUG26 17.00 C 0.32 0.32 0.32 0.32 +0.05 29 30 30 +30
28AUG26 17.50 C 0.00 0.00 0.00 0.23 +0.04 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.65 +0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.43 +0.20 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.99 +0.28 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.42 +0.18 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.96 +0.23 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.43 +0.18 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.99 +0.21 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.50 +0.19 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.02 +0.11 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.70 +0.15 28 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.39 +0.15 29 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.13 +0.12 29 0 90 0
29SEP26 15.50 C 0.00 0.00 0.00 0.89 +0.09 29 0 222 0
29SEP26 16.00 C 0.64 0.72 0.64 0.70 +0.08 29 51 392 -19
29SEP26 16.50 C 0.00 0.00 0.00 0.54 +0.07 29 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 +0.05 29 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 +0.05 29 0 106 0
29SEP26 18.00 C 0.26 0.26 0.26 0.24 +0.04 29 1 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.03 29 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 440 0
29SEP26 19.50 C 0.13 0.13 0.13 0.10 +0.02 29 1 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.65 +0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.43 +0.20 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.99 +0.28 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.42 +0.18 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.96 +0.23 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.46 +0.19 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.01 +0.17 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.61 +0.17 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.24 +0.15 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.92 +0.14 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.63 +0.12 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.38 +0.11 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 +0.09 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 +0.09 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 +0.07 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.67 +0.06 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.55 +0.06 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 +0.04 28 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.65 +0.16 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.43 +0.20 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.99 +0.26 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.42 +0.17 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.98 +0.20 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.50 +0.16 26 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 3.13 +0.20 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.68 +0.10 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.36 +0.07 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.07 +0.07 26 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.87 +0.11 27 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 +0.14 27 0 60 0
30MAR27 15.50 C 0.00 0.00 0.00 1.40 +0.11 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 1.22 +0.11 27 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 +0.11 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.92 +0.09 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.78 +0.06 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 +0.07 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 +0.05 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 +0.04 27 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 +0.04 27 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
TOTAL CALL 148 7,507 -24
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 131 0
28MAY26 12.00 P 0.01 0.01 0.01 0.01 0.00 60 25 39 -25
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 188 0
28MAY26 13.00 P 0.02 0.02 0.02 0.01 0.00 43 35 44 -35
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 353 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 211 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 -0.06 29 0 307 0
28MAY26 15.00 P 0.25 0.33 0.25 0.18 -0.10 28 64 295 -50
28MAY26 15.50 P 0.47 0.47 0.47 0.40 -0.14 28 21 50 +21
28MAY26 16.00 P 0.00 0.00 0.00 0.74 -0.19 28 0 70 0
28MAY26 16.50 P 0.00 0.00 0.00 1.16 -0.21 27 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 1.64 -0.20 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.19 -0.17 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.71 -0.15 61 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.19 -0.17 65 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.72 -0.14 78 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.25 -0.11 91 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.73 -0.13 94 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.77 -0.09 115 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.70 -0.16 111 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.76 -0.10 136 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 32 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 194 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.02 30 0 297 0
29JUN26 14.00 P 0.24 0.24 0.24 0.16 -0.04 30 5 536 +5
29JUN26 14.50 P 0.37 0.37 0.37 0.29 -0.06 30 1 552 +1
29JUN26 15.00 P 0.58 0.62 0.58 0.45 -0.11 29 57 293 +57
29JUN26 15.50 P 0.00 0.00 0.00 0.71 -0.12 30 0 449 0
29JUN26 16.00 P 0.00 0.00 0.00 1.00 -0.13 30 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 1.35 -0.16 29 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.75 -0.18 29 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.26 -0.19 35 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.73 -0.21 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.23 -0.21 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.74 -0.22 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.25 -0.22 52 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.76 -0.21 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.77 -0.19 66 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.76 -0.19 72 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.81 -0.14 83 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.75 -0.19 83 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.74 -0.20 87 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.82 -0.13 102 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.73 -0.22 96 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.73 -0.20 101 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 70 0
30JUL26 13.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.24 -0.05 28 0 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.38 -0.06 28 0 155 0
30JUL26 14.50 P 0.00 0.00 0.00 0.57 -0.07 28 0 122 0
30JUL26 15.00 P 0.96 0.96 0.96 0.81 -0.09 28 2 154 0
30JUL26 15.50 P 0.00 0.00 0.00 1.09 -0.13 28 0 41 0
30JUL26 16.00 P 0.00 0.00 0.00 1.42 -0.14 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.90 -0.09 32 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.32 -0.08 33 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.76 -0.09 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.19 -0.12 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.56 -0.23 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.06 -0.21 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.53 -0.22 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.11 -0.14 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.33 -0.05 28 0 6 0
28AUG26 14.00 P 0.00 0.00 0.00 0.48 -0.08 28 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 0.68 -0.09 28 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 0.92 -0.11 28 0 127 0
28AUG26 15.50 P 0.00 0.00 0.00 1.20 -0.14 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.52 -0.14 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.98 -0.11 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.39 -0.08 31 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.76 -0.15 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.19 -0.16 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.60 -0.21 25 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.06 -0.22 16 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.57 -0.18 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.11 -0.14 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.03 28 0 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 -0.06 28 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 -0.07 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 0.78 -0.09 28 0 176 0
29SEP26 15.00 P 1.00 1.00 1.00 1.02 -0.10 27 5 321 -5
29SEP26 15.50 P 0.00 0.00 0.00 1.30 -0.13 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.71 -0.09 30 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.07 -0.09 30 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.45 -0.09 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.89 -0.07 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.20 -0.19 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.67 -0.17 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.10 -0.21 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.60 -0.18 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.11 -0.15 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 -0.15 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.04 -0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.02 -0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.03 -0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.04 -0.16 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.03 -0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.04 -0.15 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.03 -0.15 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 -0.04 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.04 28 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 -0.06 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 -0.08 27 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.81 -0.07 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.04 -0.08 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.29 -0.10 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 -0.12 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.88 -0.12 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 -0.14 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.58 -0.15 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.97 -0.15 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.37 -0.17 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.79 -0.18 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.23 -0.18 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.68 -0.19 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.15 -0.19 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.10 -0.19 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.07 -0.20 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.05 -0.21 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.04 -0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.04 -0.20 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.04 27 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 -0.04 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 -0.04 27 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 -0.05 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.79 -0.05 28 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 0.99 -0.06 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.22 -0.07 28 0 0 0
30MAR27 15.00 P 1.61 1.62 1.61 1.47 -0.10 27 20 32 +20
30MAR27 15.50 P 0.00 0.00 0.00 1.75 -0.10 27 0 10 0
30MAR27 16.00 P 0.00 0.00 0.00 2.05 -0.13 27 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.37 -0.16 27 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 2.80 -0.10 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.18 -0.10 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.58 -0.10 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.94 -0.15 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.44 -0.09 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.82 -0.14 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.25 -0.15 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.15 -0.16 28 0 0 0
TOTAL PUT 235 8,823 -11
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$ 5.50
28MAY26 4.20 C 0.00 0.00 0.00 1.31 -0.15 69 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.22 -0.14 77 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.13 -0.14 79 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.03 -0.14 73 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.92 -0.15 59 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.82 -0.15 53 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.73 -0.14 54 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.63 -0.14 47 0 0 0
28MAY26 5.00 C 0.56 0.56 0.56 0.51 -0.16 28 1 12 +1
28MAY26 5.25 C 0.00 0.00 0.00 0.31 -0.13 35 0 75 0
28MAY26 5.50 C 0.16 0.16 0.16 0.14 -0.11 31 10 23 -10
28MAY26 5.75 C 0.06 0.07 0.05 0.05 -0.06 31 33 91 +33
28MAY26 6.00 C 0.03 0.03 0.03 0.02 -0.03 35 2 193 +2
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 150 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.33 -0.14 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 -0.14 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.13 -0.14 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.04 -0.14 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.94 -0.14 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 -0.13 36 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.76 -0.13 35 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.67 -0.13 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 -0.12 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.41 -0.11 33 0 503 0
29JUN26 5.50 C 0.26 0.26 0.26 0.26 -0.09 32 15 267 +15
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.07 32 0 371 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 275 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.03 34 0 211 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.34 -0.14 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.24 -0.15 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.14 -0.15 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.05 -0.14 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.96 -0.14 39 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.87 -0.13 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.78 -0.13 36 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.70 -0.12 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.60 -0.14 32 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.44 -0.11 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.30 -0.09 33 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.20 -0.07 33 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.08 -0.04 33 0 70 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.35 -0.14 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.24 -0.15 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.16 -0.13 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.05 -0.15 36 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.97 -0.13 37 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.88 -0.13 36 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.79 -0.14 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.71 -0.13 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.63 -0.13 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.46 -0.12 31 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.33 -0.10 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.23 -0.08 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 -0.06 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.11 -0.05 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.35 -0.14 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 -0.14 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.16 -0.14 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.14 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.98 -0.13 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.14 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 -0.13 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 -0.13 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 -0.12 32 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.50 -0.11 31 0 501 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.09 31 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.08 31 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 -0.06 31 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.05 31 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.04 31 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.03 31 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 31 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.35 -0.14 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.26 -0.14 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.17 -0.13 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.09 -0.12 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.01 -0.12 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 -0.12 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 -0.12 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.12 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 -0.11 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.10 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.09 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.07 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 -0.07 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 -0.06 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.05 30 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.39 -0.13 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.32 -0.12 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.24 -0.12 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.16 -0.12 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.09 -0.12 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 -0.12 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.11 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.90 -0.10 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 -0.10 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.10 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.08 30 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 -0.07 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 -0.07 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.34 -0.07 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.05 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 -0.05 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 32 0 5 0
TOTAL CALL 61 5,835 +41
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 68 0
28MAY26 5.25 P 0.04 0.04 0.04 0.04 +0.01 30 6 110 0
28MAY26 5.50 P 0.13 0.14 0.12 0.14 +0.05 33 35 219 +29
28MAY26 5.75 P 0.00 0.00 0.00 0.30 +0.09 33 0 66 0
28MAY26 6.00 P 0.00 0.00 0.00 0.50 +0.11 0 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.75 +0.13 0 0 8 0
28MAY26 6.50 P 0.00 0.00 0.00 1.00 +0.14 0 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.25 +0.14 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.50 +0.14 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.75 +0.14 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.00 +0.14 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.25 +0.14 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.75 +0.14 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.00 +0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.25 +0.14 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.50 +0.14 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.75 +0.14 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 35 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.01 35 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.01 34 0 97 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.02 35 0 86 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 142 0
29JUN26 5.25 P 0.14 0.15 0.14 0.15 +0.04 34 30 100 +30
29JUN26 5.50 P 0.00 0.00 0.00 0.26 +0.05 34 0 25 0
29JUN26 5.75 P 0.42 0.42 0.42 0.41 +0.08 34 15 110 +15
29JUN26 6.00 P 0.00 0.00 0.00 0.60 +0.10 36 0 18 0
29JUN26 6.25 P 0.00 0.00 0.00 0.81 +0.11 37 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 +0.12 40 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 +0.13 46 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 +0.15 55 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 +0.14 60 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 +0.13 65 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 +0.13 67 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 +0.14 72 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.79 +0.13 76 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.03 +0.14 77 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.28 +0.14 81 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.53 +0.13 85 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.78 +0.14 88 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.03 +0.14 92 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.28 +0.14 95 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 0.00 31 0 4 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 +0.02 33 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 +0.02 32 0 3 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 15 0
30JUL26 5.25 P 0.24 0.24 0.24 0.26 +0.05 32 2 10 +1
30JUL26 5.50 P 0.38 0.38 0.38 0.38 +0.06 31 14 26 +11
30JUL26 5.75 P 0.53 0.53 0.53 0.56 +0.09 32 14 74 +14
30JUL26 6.00 P 0.00 0.00 0.00 0.74 +0.09 32 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 0.94 +0.10 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.16 +0.11 29 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.39 +0.12 25 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.64 +0.14 28 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.89 +0.14 32 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.13 +0.13 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.38 +0.15 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.63 +0.14 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 0.00 31 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.13 +0.01 31 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.30 +0.05 31 0 8 0
28AUG26 5.50 P 0.42 0.42 0.42 0.42 +0.05 30 27 35 +27
28AUG26 5.75 P 0.00 0.00 0.00 0.59 +0.07 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.78 +0.10 32 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.97 +0.10 30 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.18 +0.10 29 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.41 +0.12 29 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.64 +0.12 25 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.89 +0.14 29 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.38 +0.14 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.63 +0.14 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 +0.02 31 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.02 30 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 +0.03 31 0 53 0
29SEP26 5.00 P 0.23 0.23 0.23 0.23 +0.04 31 10 278 +10
29SEP26 5.25 P 0.34 0.34 0.34 0.34 +0.05 31 10 482 +6
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.05 30 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.62 +0.07 30 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 +0.08 30 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.08 29 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 +0.10 29 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.42 +0.11 28 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.65 +0.13 27 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 +0.13 26 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.13 +0.13 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.38 +0.14 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.63 +0.14 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.86 +0.13 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.11 +0.14 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.36 +0.14 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.61 +0.14 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.85 +0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.10 +0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.35 +0.14 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.03 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.03 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 +0.03 30 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.05 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.57 +0.05 30 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.06 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 +0.07 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 +0.09 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 +0.09 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.49 +0.11 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.70 +0.11 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 +0.12 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.16 +0.12 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.40 +0.13 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.64 +0.13 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.89 +0.14 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.13 +0.13 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.38 +0.14 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.63 +0.14 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.88 +0.14 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.13 +0.15 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.37 +0.14 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 +0.02 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.03 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.02 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.04 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 +0.04 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 +0.04 31 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 +0.04 31 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.52 +0.05 31 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.08 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 +0.07 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 +0.08 31 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 +0.09 31 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.35 +0.09 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 +0.09 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.76 +0.10 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.98 +0.10 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.21 +0.12 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.43 +0.12 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.66 +0.12 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.89 +0.12 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.13 +0.13 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.38 +0.14 28 0 0 0
TOTAL PUT 163 5,294 +143
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$ 156.50
28MAY26 120.00 C 36.00 36.00 34.80 36.64 -4.28 109 3 302 -1
28MAY26 122.50 C 0.00 0.00 0.00 34.01 -4.41 83 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 31.51 -4.41 77 0 0 -50
28MAY26 127.50 C 0.00 0.00 0.00 29.01 -4.41 71 0 0 -58
28MAY26 130.00 C 0.00 0.00 0.00 26.51 -4.41 65 0 3 -139
28MAY26 132.50 C 0.00 0.00 0.00 24.01 -4.41 60 0 0 -126
28MAY26 135.00 C 0.00 0.00 0.00 21.51 -4.41 54 0 131 -151
28MAY26 137.50 C 0.00 0.00 0.00 19.01 -4.41 49 0 0 -172
28MAY26 140.00 C 0.00 0.00 0.00 16.51 -4.41 43 0 0 -141
28MAY26 142.50 C 0.00 0.00 0.00 14.04 -4.39 45 0 2 -186
28MAY26 145.00 C 0.00 0.00 0.00 11.66 -4.32 44 0 10 -337
28MAY26 147.50 C 8.00 8.00 7.70 9.50 -4.10 44 4 90 -346
28MAY26 150.00 C 7.00 8.52 6.00 7.66 -3.73 44 237 664 -60
28MAY26 152.50 C 6.40 6.40 4.72 5.97 -3.44 43 1,240 1,570 +562
28MAY26 155.00 C 5.83 5.83 3.66 4.76 -2.71 43 920 4,924 +27
28MAY26 157.50 C 6.07 6.07 2.99 3.75 -2.32 43 434 13,810 -53
28MAY26 160.00 C 3.00 3.90 2.26 2.90 -1.99 43 2,542 55,635 +932
28MAY26 162.50 C 2.79 3.14 1.90 2.21 -1.68 44 834 7,711 -44
28MAY26 165.00 C 2.32 2.32 1.37 1.65 -1.41 44 507 5,909 0
28MAY26 167.50 C 1.88 1.88 1.19 1.22 -1.14 44 446 3,669 -279
28MAY26 170.00 C 1.92 1.92 0.85 0.95 -0.97 45 485 7,636 -74
28MAY26 172.50 C 1.58 1.58 0.81 0.68 -0.78 45 673 5,463 +441
28MAY26 175.00 C 1.09 1.09 0.61 0.47 -0.62 45 340 3,942 +177
28MAY26 177.50 C 0.78 0.78 0.54 0.33 -0.46 45 240 2,061 -21
28MAY26 180.00 C 0.57 0.70 0.40 0.22 -0.35 45 1,046 6,004 +562
28MAY26 182.50 C 0.47 0.53 0.42 0.15 -0.26 45 199 1,244 +75
28MAY26 185.00 C 0.50 0.50 0.35 0.10 -0.19 45 173 1,375 -92
28MAY26 187.50 C 0.31 0.31 0.31 0.07 -0.13 45 1 444 -1
28MAY26 190.00 C 0.37 0.37 0.25 0.04 -0.10 45 59 1,647 -18
28MAY26 192.50 C 0.00 0.00 0.00 0.03 -0.07 45 0 717 0
28MAY26 195.00 C 0.25 0.25 0.20 0.02 -0.05 46 11 1,315 -5
28MAY26 197.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 898 0
28MAY26 200.00 C 0.25 0.25 0.14 0.01 -0.02 47 51 3,916 -11
28MAY26 205.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 860 0
28MAY26 210.00 C 0.17 0.17 0.17 0.01 0.00 54 4 3,136 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,436 0
28MAY26 220.00 C 0.08 0.08 0.08 0.01 0.00 62 40 1,580 +40
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 65 0 655 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 69 0 775 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,062 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 78 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 84 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 90 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 93 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 95 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 98 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 101 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 103 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 106 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 108 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 113 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 122 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 56.51 -4.40 91 0 1 -2
29JUN26 102.50 C 0.00 0.00 0.00 54.01 -4.40 87 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 51.51 -4.57 83 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 49.01 -4.40 79 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 46.51 -4.40 75 0 0 -2
29JUN26 112.50 C 0.00 0.00 0.00 44.01 -4.41 71 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 41.51 -4.80 67 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 39.01 -4.59 63 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 36.64 -4.32 63 0 0 -2
29JUN26 122.50 C 0.00 0.00 0.00 34.01 -4.41 55 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 31.51 -4.41 52 0 0 -30
29JUN26 127.50 C 0.00 0.00 0.00 29.01 -4.41 48 0 0 -30
29JUN26 130.00 C 0.00 0.00 0.00 26.51 -4.81 45 0 5 -60
29JUN26 132.50 C 0.00 0.00 0.00 24.16 -4.57 45 0 0 -90
29JUN26 135.00 C 0.00 0.00 0.00 21.95 -4.18 45 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 19.97 -3.99 45 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 18.14 -3.05 45 0 73 0
29JUN26 142.50 C 0.00 0.00 0.00 15.97 -3.37 42 0 127 0
29JUN26 145.00 C 0.00 0.00 0.00 14.41 -3.22 42 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 12.97 -3.04 43 0 85 0
29JUN26 150.00 C 14.52 14.52 9.98 11.61 -2.91 43 792 1,881 +271
29JUN26 152.50 C 10.62 10.62 8.93 10.37 -2.72 43 1,084 2,221 +815
29JUN26 155.00 C 10.21 10.21 7.85 9.21 -2.59 43 470 4,110 +319
29JUN26 157.50 C 8.00 8.00 6.94 8.16 -2.39 43 178 2,196 +78
29JUN26 160.00 C 7.85 7.85 6.20 7.19 -2.25 44 118 2,208 -14
29JUN26 162.50 C 6.81 6.81 5.53 6.32 -2.07 44 471 2,094 +351
29JUN26 165.00 C 5.95 6.23 4.95 5.53 -1.92 44 380 2,775 +135
29JUN26 167.50 C 4.93 4.93 4.93 4.83 -1.76 44 30 1,152 +30
29JUN26 170.00 C 4.50 5.02 3.90 4.18 -1.62 44 155 3,910 +28
29JUN26 172.50 C 3.52 3.52 3.52 3.64 -1.46 44 10 1,139 0
29JUN26 175.00 C 3.60 3.60 3.00 3.15 -1.29 44 19 1,099 +10
29JUN26 177.50 C 3.06 3.08 2.73 2.73 -1.24 44 4 346 +2
29JUN26 180.00 C 3.61 3.61 2.42 2.42 -1.08 45 133 4,350 +45
29JUN26 182.50 C 2.35 2.35 2.15 2.09 -1.03 45 42 412 +42
29JUN26 185.00 C 2.34 2.34 1.92 1.78 -0.91 45 70 747 +23
29JUN26 187.50 C 1.80 1.97 1.77 1.50 -0.81 45 680 1,085 +536
29JUN26 190.00 C 1.89 1.89 1.52 1.28 -0.72 45 85 1,849 -32
29JUN26 192.50 C 0.00 0.00 0.00 1.06 -0.63 45 0 824 0
29JUN26 195.00 C 1.35 1.35 1.35 0.91 -0.55 45 7 676 +7
29JUN26 197.50 C 0.00 0.00 0.00 0.76 -0.48 45 0 426 0
29JUN26 200.00 C 1.30 1.30 1.10 0.63 -0.42 45 197 4,706 +51
29JUN26 205.00 C 0.00 0.00 0.00 0.43 -0.32 45 0 908 0
29JUN26 210.00 C 0.82 0.82 0.77 0.30 -0.24 45 57 1,673 +45
29JUN26 215.00 C 0.00 0.00 0.00 0.21 -0.17 45 0 474 0
29JUN26 220.00 C 0.00 0.00 0.00 0.14 -0.12 45 0 3,223 0
29JUN26 225.00 C 0.00 0.00 0.00 0.09 -0.09 45 0 1,020 0
29JUN26 230.00 C 0.52 0.52 0.48 0.06 -0.07 45 235 3,149 +30
29JUN26 235.00 C 0.44 0.44 0.44 0.04 -0.05 45 45 1,513 0
29JUN26 240.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 3,824 0
29JUN26 245.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 549 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,886 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 457 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 67 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 70 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 76 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 82 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 84 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 86 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 89 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 91 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 36.64 -4.49 48 0 1 -15
30JUL26 122.50 C 0.00 0.00 0.00 34.18 -4.26 46 0 0 -2
30JUL26 125.00 C 0.00 0.00 0.00 31.93 -4.08 46 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 29.95 -3.75 46 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 27.99 -3.72 46 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 26.17 -3.53 46 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 24.35 -2.63 46 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 22.68 -3.31 46 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 20.40 -3.82 43 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 18.90 -3.67 44 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 17.49 -2.81 44 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 16.08 -2.78 44 0 108 0
30JUL26 150.00 C 14.54 14.57 13.49 14.86 -2.58 44 690 851 +660
30JUL26 152.50 C 12.47 12.50 12.07 13.63 -2.46 44 541 996 +455
30JUL26 155.00 C 12.48 12.71 11.14 12.50 -2.37 44 143 1,456 +48
30JUL26 157.50 C 11.54 11.68 10.33 11.47 -2.17 45 138 1,333 +60
30JUL26 160.00 C 10.76 10.76 9.40 10.43 -2.13 45 84 1,679 +5
30JUL26 162.50 C 9.15 9.15 9.15 9.55 -1.97 45 9 1,065 -9
30JUL26 165.00 C 8.46 8.46 7.82 8.70 -1.79 45 57 1,734 +1
30JUL26 167.50 C 8.01 8.01 8.01 7.86 -1.78 45 14 690 0
30JUL26 170.00 C 7.44 7.44 6.61 7.18 -1.61 45 139 2,253 -2
30JUL26 172.50 C 7.00 7.00 6.30 6.50 -1.46 45 48 816 +11
30JUL26 175.00 C 6.22 6.22 6.22 5.84 -1.50 45 3 1,633 +3
30JUL26 177.50 C 0.00 0.00 0.00 5.32 -1.46 45 0 374 0
30JUL26 180.00 C 5.34 5.34 4.75 4.85 -1.36 46 15 903 +2
30JUL26 182.50 C 0.00 0.00 0.00 4.45 -1.18 46 0 478 0
30JUL26 185.00 C 0.00 0.00 0.00 4.09 -1.11 46 0 408 0
30JUL26 187.50 C 0.00 0.00 0.00 3.70 -0.95 46 0 315 0
30JUL26 190.00 C 3.79 3.79 3.79 3.28 -0.95 46 5 509 +5
30JUL26 192.50 C 3.56 3.56 3.25 2.96 -0.85 46 20 55 +10
30JUL26 195.00 C 3.15 3.15 2.84 2.66 -0.73 46 25 256 +24
30JUL26 197.50 C 0.00 0.00 0.00 2.36 -0.70 46 0 11 0
30JUL26 200.00 C 2.70 2.70 2.40 2.10 -0.66 46 3 509 +2
30JUL26 205.00 C 0.00 0.00 0.00 1.68 -0.51 46 0 56 0
30JUL26 210.00 C 0.00 0.00 0.00 1.32 -0.44 46 0 299 0
30JUL26 215.00 C 1.98 1.98 1.98 1.03 -0.36 46 16 133 0
30JUL26 220.00 C 0.00 0.00 0.00 0.82 -0.28 46 0 214 0
30JUL26 225.00 C 0.00 0.00 0.00 0.63 -0.24 46 0 135 0
30JUL26 230.00 C 0.00 0.00 0.00 0.50 -0.18 46 0 153 0
30JUL26 235.00 C 0.00 0.00 0.00 0.37 -0.16 46 0 107 0
30JUL26 240.00 C 0.00 0.00 0.00 0.30 -0.11 46 0 232 0
30JUL26 245.00 C 0.00 0.00 0.00 0.22 -0.10 46 0 78 0
30JUL26 250.00 C 0.00 0.00 0.00 0.18 -0.07 46 0 33 0
30JUL26 255.00 C 0.00 0.00 0.00 0.13 -0.06 46 0 120 0
30JUL26 260.00 C 0.00 0.00 0.00 0.10 -0.05 46 0 60 0
30JUL26 265.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 387 0
30JUL26 270.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 646 0
28AUG26 132.50 C 0.00 0.00 0.00 28.76 -2.59 49 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 27.14 -2.49 49 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 25.52 -2.54 49 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 23.31 -4.00 46 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 21.92 -3.03 47 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 20.53 -3.03 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 19.27 -2.90 47 0 0 0
28AUG26 150.00 C 18.00 18.00 17.10 18.07 -2.72 47 121 86 +51
28AUG26 152.50 C 16.02 16.02 16.00 16.87 -2.72 47 19 150 +19
28AUG26 155.00 C 15.29 15.29 15.29 15.76 -2.64 47 30 267 +30
28AUG26 157.50 C 14.29 14.29 13.85 14.75 -2.45 47 75 602 +17
28AUG26 160.00 C 13.94 13.94 12.96 13.75 -2.39 48 63 858 0
28AUG26 162.50 C 12.36 12.36 12.36 12.76 -2.37 48 15 565 +15
28AUG26 165.00 C 12.38 12.38 12.38 11.93 -2.20 48 30 740 0
28AUG26 167.50 C 11.53 11.55 11.53 11.11 -2.05 48 59 368 +30
28AUG26 170.00 C 10.86 10.86 10.43 10.28 -2.06 48 78 320 +78
28AUG26 172.50 C 10.17 10.17 9.45 9.56 -1.99 48 97 247 0
28AUG26 175.00 C 9.35 9.35 9.35 8.90 -1.84 48 2 127 -2
28AUG26 177.50 C 0.00 0.00 0.00 8.31 -1.75 48 0 4 0
28AUG26 180.00 C 8.00 8.00 8.00 7.79 -1.66 49 4 115 -4
28AUG26 182.50 C 7.26 7.26 7.26 7.31 -1.54 49 22 68 -22
28AUG26 185.00 C 6.75 6.75 6.75 6.87 -1.45 49 19 140 0
28AUG26 187.50 C 6.96 6.96 6.32 6.42 -1.40 49 118 118 +118
28AUG26 190.00 C 6.08 6.10 5.86 5.88 -1.48 49 181 211 +181
29SEP26 100.00 C 0.00 0.00 0.00 56.51 -4.40 53 0 1 -60
29SEP26 102.50 C 0.00 0.00 0.00 54.01 -4.40 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.58 -4.50 49 0 1 -1
29SEP26 107.50 C 0.00 0.00 0.00 49.42 -4.22 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.35 -4.00 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.28 -4.00 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.98 -4.33 42 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 40.10 -3.72 43 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 38.22 -3.72 43 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 36.45 -3.62 44 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.73 -3.51 45 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 33.00 -3.52 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.39 -3.40 45 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 30.76 -2.35 49 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 29.15 -2.41 49 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 26.81 -3.19 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.44 -3.00 46 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 24.07 -3.00 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 22.72 -2.97 47 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 21.53 -2.79 47 0 19 0
29SEP26 150.00 C 19.89 20.79 19.89 20.35 -2.69 47 121 530 +102
29SEP26 152.50 C 0.00 0.00 0.00 19.17 -2.69 47 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 18.08 -2.59 47 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 17.09 -2.40 47 0 175 0
29SEP26 160.00 C 17.00 17.00 17.00 16.09 -2.36 47 1 921 +1
29SEP26 162.50 C 0.00 0.00 0.00 15.10 -2.36 48 0 170 0
29SEP26 165.00 C 14.11 14.11 13.65 14.23 -2.23 48 32 140 +30
29SEP26 167.50 C 13.07 13.07 13.07 13.42 -2.05 48 30 180 +30
29SEP26 170.00 C 13.00 13.00 13.00 12.60 -2.02 48 2 2,562 0
29SEP26 172.50 C 12.00 12.00 11.42 11.79 -2.02 48 460 523 +460
29SEP26 175.00 C 11.00 11.00 11.00 11.08 -1.92 48 1 1,613 +1
29SEP26 177.50 C 10.42 10.42 10.42 10.43 -1.76 48 30 118 +29
29SEP26 180.00 C 10.42 10.42 9.87 9.79 -1.73 48 61 403 +52
29SEP26 182.50 C 0.00 0.00 0.00 9.20 -1.71 48 0 26 0
29SEP26 185.00 C 0.00 0.00 0.00 8.68 -1.66 48 0 281 0
29SEP26 187.50 C 8.10 8.10 8.10 8.21 -1.59 48 1 198 0
29SEP26 190.00 C 8.04 8.04 8.04 7.76 -1.49 49 1 534 0
29SEP26 192.50 C 0.00 0.00 0.00 7.33 -1.46 49 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 6.93 -1.42 49 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 6.52 -1.36 49 0 83 0
29SEP26 200.00 C 6.79 6.79 6.15 6.12 -1.23 49 119 1,301 +32
29SEP26 205.00 C 0.00 0.00 0.00 5.34 -1.13 49 0 110 0
29SEP26 210.00 C 5.00 5.00 5.00 4.63 -1.06 49 2 279 0
29SEP26 215.00 C 4.70 4.70 4.59 4.06 -0.87 49 2 220 0
29SEP26 220.00 C 4.37 4.37 4.37 3.50 -0.86 49 16 420 +7
29SEP26 225.00 C 0.00 0.00 0.00 3.06 -0.74 49 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 2.66 -0.64 49 0 1,121 0
29SEP26 235.00 C 3.45 3.45 3.35 2.26 -0.65 49 4 172 -2
29SEP26 240.00 C 0.00 0.00 0.00 2.00 -0.51 49 0 936 0
29SEP26 245.00 C 0.00 0.00 0.00 1.73 -0.46 49 0 116 0
29SEP26 250.00 C 0.00 0.00 0.00 1.47 -0.45 49 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 1.29 -0.36 49 0 192 0
29SEP26 260.00 C 0.00 0.00 0.00 1.12 -0.31 49 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 0.94 -0.32 49 0 232 0
29SEP26 270.00 C 0.00 0.00 0.00 0.83 -0.26 49 0 696 0
29SEP26 275.00 C 0.00 0.00 0.00 0.72 -0.21 49 0 128 0
29SEP26 280.00 C 0.00 0.00 0.00 0.61 -0.21 49 0 145 0
29SEP26 285.00 C 0.00 0.00 0.00 0.53 -0.18 49 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 0.46 -0.14 49 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.40 -0.13 49 0 61 0
29SEP26 300.00 C 1.28 1.28 1.28 0.33 -0.13 49 1 561 0
29SEP26 310.00 C 0.00 0.00 0.00 0.25 -0.09 49 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.18 -0.08 49 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.14 -0.05 49 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 285 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 196 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 194 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 49 0 345 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 50 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 51 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 57.07 -4.07 41 0 104 0
30DEC26 102.50 C 0.00 0.00 0.00 55.06 -4.01 42 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 53.11 -3.95 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.27 -3.83 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.44 -3.70 44 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 47.66 -3.49 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.98 -3.38 46 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 44.30 -3.31 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.89 -3.07 47 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 41.05 -3.14 47 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 39.54 -3.04 47 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 38.03 -2.98 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.52 -2.97 47 0 34 0
30DEC26 132.50 C 0.00 0.00 0.00 35.12 -2.86 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 33.80 -2.67 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.47 -2.66 48 0 0 0
30DEC26 140.00 C 31.00 31.00 31.00 31.15 -2.65 48 3 13 -3
30DEC26 142.50 C 0.00 0.00 0.00 29.87 -2.61 48 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 28.74 -2.41 48 0 80 0
30DEC26 147.50 C 0.00 0.00 0.00 27.60 -2.32 48 0 59 0
30DEC26 150.00 C 24.57 24.57 24.57 26.47 -2.31 48 1 29 +1
30DEC26 152.50 C 24.64 24.64 24.06 25.33 -2.31 48 60 111 +60
30DEC26 155.00 C 24.48 24.48 23.06 24.55 -1.95 49 559 592 +459
30DEC26 157.50 C 22.11 22.11 22.11 23.34 -2.02 49 30 162 +30
30DEC26 160.00 C 21.34 21.43 21.34 22.39 -1.97 49 80 1,173 -20
30DEC26 162.50 C 20.44 20.44 20.44 21.44 -2.19 49 30 552 +30
30DEC26 165.00 C 20.00 20.00 20.00 20.92 -1.54 50 30 878 +30
30DEC26 167.50 C 19.04 19.04 19.04 20.08 -1.42 50 30 578 +30
30DEC26 170.00 C 19.08 19.08 18.06 18.84 -1.71 49 60 1,391 +60
30DEC26 172.50 C 17.66 17.66 17.66 18.49 -1.20 50 30 486 +30
30DEC26 175.00 C 17.49 17.49 17.49 17.53 -1.39 50 30 518 +30
30DEC26 177.50 C 16.11 16.11 16.11 16.92 -1.23 50 100 382 +100
30DEC26 180.00 C 0.00 0.00 0.00 16.33 -1.04 50 0 2,380 0
30DEC26 182.50 C 0.00 0.00 0.00 15.78 -0.82 51 0 1,227 0
30DEC26 185.00 C 0.00 0.00 0.00 14.50 -1.33 49 0 218 0
30DEC26 187.50 C 0.00 0.00 0.00 13.90 -1.30 49 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 13.29 -1.31 49 0 928 0
30DEC26 192.50 C 0.00 0.00 0.00 12.68 -1.30 49 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 12.08 -1.29 49 0 127 0
30DEC26 197.50 C 11.60 11.60 11.60 11.57 -1.19 49 1 189 +1
30DEC26 200.00 C 0.00 0.00 0.00 11.10 -1.07 49 0 688 0
30DEC26 205.00 C 0.00 0.00 0.00 10.17 -1.16 49 0 303 0
30DEC26 210.00 C 9.57 9.57 9.57 9.24 -1.37 49 1 341 -1
30DEC26 215.00 C 0.00 0.00 0.00 8.59 -1.30 50 0 120 0
30DEC26 220.00 C 8.81 8.81 8.00 8.18 -0.87 51 86 2,505 -20
30DEC26 225.00 C 0.00 0.00 0.00 7.29 -0.78 50 0 57 0
30DEC26 230.00 C 7.30 7.30 7.30 6.78 -0.57 51 1 190 +1
30DEC26 235.00 C 0.00 0.00 0.00 6.26 -0.58 51 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 5.73 -0.40 51 0 1,531 0
30DEC26 245.00 C 0.00 0.00 0.00 5.21 -0.41 51 0 1,288 0
30DEC26 250.00 C 0.00 0.00 0.00 4.71 -0.55 51 0 535 0
30DEC26 255.00 C 0.00 0.00 0.00 4.35 -0.27 51 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 3.98 -0.28 51 0 64 0
30DEC26 265.00 C 0.00 0.00 0.00 3.51 -0.39 50 0 118 0
30DEC26 270.00 C 4.47 4.47 4.47 3.25 -0.40 50 9 75 -1
30DEC26 275.00 C 0.00 0.00 0.00 2.92 -0.27 50 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 2.68 -0.27 50 0 402 0
30DEC26 285.00 C 0.00 0.00 0.00 2.44 -0.27 50 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 2.21 -0.26 50 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 2.01 -0.22 50 0 92 0
30DEC26 300.00 C 3.43 3.43 3.43 1.86 -0.17 50 17 353 0
30DEC26 310.00 C 0.00 0.00 0.00 1.55 -0.17 50 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 1.28 -0.13 50 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 1.08 -0.11 50 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.89 -0.11 50 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.75 -0.06 50 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 45.88 -3.50 46 0 27 0
30MAR27 122.50 C 0.00 0.00 0.00 44.40 -3.51 46 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 42.92 -3.51 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.44 -3.52 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.14 -3.34 47 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 38.85 -3.26 47 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.55 -3.27 47 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 36.26 -3.27 47 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 34.97 -3.27 47 0 205 0
30MAR27 142.50 C 0.00 0.00 0.00 33.86 -3.08 47 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 32.75 -2.98 47 0 219 0
30MAR27 147.50 C 0.00 0.00 0.00 31.65 -2.98 48 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 30.54 -2.98 48 0 1,629 0
30MAR27 152.50 C 29.09 29.09 28.88 29.44 -2.98 48 76 132 +70
30MAR27 155.00 C 0.00 0.00 0.00 28.42 -2.90 48 0 68 0
30MAR27 157.50 C 0.00 0.00 0.00 27.50 -2.72 48 0 1,040 0
30MAR27 160.00 C 0.00 0.00 0.00 26.58 -2.84 48 0 1,430 0
30MAR27 162.50 C 0.00 0.00 0.00 25.66 -3.13 48 0 373 0
30MAR27 165.00 C 0.00 0.00 0.00 24.75 -3.10 48 0 84 0
30MAR27 167.50 C 0.00 0.00 0.00 23.93 -2.56 48 0 104 0
30MAR27 170.00 C 23.30 23.30 23.30 23.92 -1.66 50 30 210 +30
30MAR27 172.50 C 22.34 22.34 22.34 22.40 -2.26 48 30 210 +30
30MAR27 175.00 C 22.10 22.10 22.07 22.07 -1.76 49 56 665 +56
30MAR27 177.50 C 0.00 0.00 0.00 21.94 -1.14 50 0 227 0
30MAR27 180.00 C 20.00 20.29 20.00 21.25 -1.69 50 37 300 +34
30MAR27 182.50 C 0.00 0.00 0.00 20.46 -1.57 50 0 1,125 0
30MAR27 185.00 C 0.00 0.00 0.00 19.67 -1.75 50 0 1,036 0
30MAR27 187.50 C 0.00 0.00 0.00 19.02 -1.76 50 0 60 0
30MAR27 190.00 C 0.00 0.00 0.00 18.40 -1.95 50 0 536 0
30MAR27 192.50 C 0.00 0.00 0.00 17.45 -2.15 50 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.50 -2.64 49 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 15.61 -2.36 49 0 2 0
30MAR27 200.00 C 16.00 16.00 15.50 14.99 -2.38 49 2 245 +1
30MAR27 205.00 C 0.00 0.00 0.00 14.12 -2.26 49 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 13.36 -2.06 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 12.73 -1.60 50 0 57 0
30MAR27 220.00 C 0.00 0.00 0.00 11.79 -1.76 50 0 1,096 0
30MAR27 225.00 C 0.00 0.00 0.00 11.05 -1.68 50 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 10.35 -1.44 50 0 824 0
30MAR27 235.00 C 0.00 0.00 0.00 9.65 -1.42 50 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 8.95 -1.42 50 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 8.25 -1.42 50 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 7.74 -1.23 50 0 229 0
30MAR27 255.00 C 0.00 0.00 0.00 7.24 -0.86 50 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 6.74 -0.88 50 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 6.24 -0.90 50 0 41 0
30MAR27 270.00 C 7.59 7.59 6.90 5.76 -1.09 50 211 689 +211
30MAR27 275.00 C 0.00 0.00 0.00 5.42 -0.75 50 0 120 0
TOTAL CALL 21,118 296,294 +6,706
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,353 0
28MAY26 122.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 489 0
28MAY26 125.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 567 0
28MAY26 127.50 P 0.22 0.22 0.22 0.07 +0.03 44 5 407 -5
28MAY26 130.00 P 0.24 0.27 0.24 0.13 +0.06 44 11 688 -9
28MAY26 132.50 P 0.35 0.35 0.35 0.23 +0.10 45 1 581 -1
28MAY26 135.00 P 0.47 0.64 0.47 0.39 +0.17 45 120 2,255 +87
28MAY26 137.50 P 0.66 0.91 0.66 0.62 +0.26 45 110 1,338 +72
28MAY26 140.00 P 0.88 1.36 0.87 0.95 +0.38 45 420 6,775 +171
28MAY26 142.50 P 1.42 1.93 1.30 1.40 +0.53 45 641 3,239 +157
28MAY26 145.00 P 2.00 2.66 1.73 2.00 +0.73 45 1,855 13,242 -586
28MAY26 147.50 P 3.07 3.55 2.37 2.76 +0.97 45 1,041 5,644 -429
28MAY26 150.00 P 3.00 4.70 3.00 3.70 +1.24 45 1,546 10,059 +704
28MAY26 152.50 P 3.23 6.00 3.23 4.83 +1.55 46 1,205 6,656 +519
28MAY26 155.00 P 5.00 7.50 5.00 6.15 +1.85 46 2,322 183,738 +524
28MAY26 157.50 P 7.80 9.00 6.71 7.65 +2.15 46 960 8,536 +32
28MAY26 160.00 P 8.00 10.70 8.00 9.33 +2.47 47 1,152 8,660 -71
28MAY26 162.50 P 11.61 12.00 11.61 11.17 +2.77 48 15 14,556 +8
28MAY26 165.00 P 12.52 15.14 12.51 13.15 +3.05 48 180 4,887 -35
28MAY26 167.50 P 15.20 16.80 15.20 15.28 +3.34 50 2 1,881 0
28MAY26 170.00 P 17.12 18.06 16.80 17.51 +3.59 52 292 2,825 +195
28MAY26 172.50 P 20.50 21.91 20.15 19.25 +3.21 44 150 1,416 -150
28MAY26 175.00 P 22.50 22.80 22.50 21.56 +3.31 44 6 3,715 +3
28MAY26 177.50 P 0.00 0.00 0.00 23.92 +3.38 44 0 455 0
28MAY26 180.00 P 28.50 28.50 28.50 27.12 +4.22 63 9 1,083 0
28MAY26 182.50 P 0.00 0.00 0.00 29.12 +3.80 57 0 360 0
28MAY26 185.00 P 0.00 0.00 0.00 32.17 +5.19 72 0 266 0
28MAY26 187.50 P 0.00 0.00 0.00 34.72 +4.43 76 0 292 0
28MAY26 190.00 P 38.00 38.00 38.00 37.29 +4.48 81 1 404 0
28MAY26 192.50 P 0.00 0.00 0.00 39.86 +5.20 86 0 145 0
28MAY26 195.00 P 0.00 0.00 0.00 42.43 +4.52 91 0 203 0
28MAY26 197.50 P 0.00 0.00 0.00 45.01 +4.54 96 0 80 0
28MAY26 200.00 P 45.00 45.00 45.00 47.34 +4.30 97 1 447 0
28MAY26 205.00 P 0.00 0.00 0.00 52.64 +5.37 109 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 57.13 +5.47 105 0 1,647 0
28MAY26 215.00 P 0.00 0.00 0.00 62.58 +5.59 121 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 67.58 +4.87 126 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 72.58 +4.66 132 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 77.10 +4.68 127 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 82.57 +4.72 143 0 221 0
28MAY26 240.00 P 88.00 88.00 88.00 88.75 +6.70 170 1 284 0
28MAY26 245.00 P 0.00 0.00 0.00 92.58 +5.56 153 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 97.58 +5.84 158 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 101.86 +4.59 144 0 74 0
28MAY26 260.00 P 0.00 0.00 0.00 107.56 +5.42 168 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 112.56 +5.32 172 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 117.55 +5.06 176 0 268 0
28MAY26 275.00 P 0.00 0.00 0.00 122.59 +5.89 181 0 42 0
28MAY26 280.00 P 0.00 0.00 0.00 127.56 +4.73 185 0 57 0
28MAY26 285.00 P 0.00 0.00 0.00 132.56 +5.81 189 0 56 0
28MAY26 290.00 P 0.00 0.00 0.00 137.56 +5.84 193 0 160 0
28MAY26 295.00 P 0.00 0.00 0.00 142.55 +5.81 196 0 105 0
28MAY26 300.00 P 147.70 148.20 147.70 146.24 +4.57 138 120 22 -82
28MAY26 310.00 P 157.70 158.20 157.66 156.25 +3.96 146 171 36 -99
28MAY26 320.00 P 167.37 168.19 167.22 166.25 +4.44 151 210 104 -8
28MAY26 330.00 P 177.37 178.34 176.73 177.52 +4.72 221 360 3,109 -360
29JUN26 100.00 P 0.00 0.00 0.00 0.02 0.00 45 0 2,411 0
29JUN26 102.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 456 0
29JUN26 107.50 P 0.28 0.28 0.28 0.09 +0.03 45 1 165 +1
29JUN26 110.00 P 0.00 0.00 0.00 0.13 +0.04 45 0 426 0
29JUN26 112.50 P 0.52 0.53 0.52 0.19 +0.05 45 93 135 +93
29JUN26 115.00 P 0.61 0.62 0.61 0.28 +0.08 45 135 1,190 +46
29JUN26 117.50 P 0.70 0.70 0.70 0.40 +0.11 45 1 1,403 -1
29JUN26 120.00 P 0.90 0.90 0.90 0.56 +0.15 45 42 2,601 +42
29JUN26 122.50 P 1.00 1.00 1.00 0.75 +0.19 45 1 955 +1
29JUN26 125.00 P 1.34 1.40 1.34 1.01 +0.26 45 13 932 +2
29JUN26 127.50 P 1.62 1.66 1.59 1.31 +0.31 45 9 1,027 +1
29JUN26 130.00 P 1.58 2.09 1.58 1.69 +0.41 45 220 3,172 +145
29JUN26 132.50 P 1.99 2.60 1.99 2.16 +0.50 45 85 1,637 +85
29JUN26 135.00 P 2.50 3.10 2.50 2.67 +0.59 45 132 1,784 +31
29JUN26 137.50 P 3.25 3.75 3.14 3.32 +0.72 45 200 1,968 +95
29JUN26 140.00 P 3.95 4.65 3.30 4.02 +0.85 45 219 2,411 +188
29JUN26 142.50 P 4.90 5.51 4.87 4.87 +1.03 45 497 3,567 +404
29JUN26 145.00 P 5.00 6.55 5.00 5.78 +1.13 45 374 7,070 +183
29JUN26 147.50 P 6.60 7.65 6.60 6.82 +1.32 46 323 4,584 +306
29JUN26 150.00 P 7.00 8.88 7.00 7.95 +1.46 46 3,952 7,283 +699
29JUN26 152.50 P 9.00 10.29 9.00 9.19 +1.69 46 232 2,175 +114
29JUN26 155.00 P 10.00 11.70 10.00 10.54 +1.80 46 387 5,164 +204
29JUN26 157.50 P 11.66 13.30 11.42 11.99 +2.01 46 261 2,348 +61
29JUN26 160.00 P 12.00 15.00 11.97 13.54 +2.16 46 626 4,190 +198
29JUN26 162.50 P 14.97 15.00 14.51 15.19 +2.35 47 68 1,791 -7
29JUN26 165.00 P 16.00 18.50 16.00 16.93 +2.52 47 97 1,444 -25
29JUN26 167.50 P 0.00 0.00 0.00 18.76 +2.69 47 0 904 0
29JUN26 170.00 P 0.00 0.00 0.00 20.65 +2.84 48 0 2,789 0
29JUN26 172.50 P 0.00 0.00 0.00 22.65 +3.01 48 0 658 0
29JUN26 175.00 P 0.00 0.00 0.00 24.67 +3.15 49 0 426 0
29JUN26 177.50 P 0.00 0.00 0.00 26.82 +3.30 50 0 407 0
29JUN26 180.00 P 30.38 31.38 30.38 28.97 +3.44 50 3 9,012 -1
29JUN26 182.50 P 0.00 0.00 0.00 31.21 +3.55 51 0 497 0
29JUN26 185.00 P 0.00 0.00 0.00 33.48 +3.67 52 0 1,765 0
29JUN26 187.50 P 37.50 37.50 37.50 35.80 +3.77 53 1 199 0
29JUN26 190.00 P 0.00 0.00 0.00 38.16 +3.87 54 0 2,613 0
29JUN26 192.50 P 0.00 0.00 0.00 40.54 +3.97 55 0 1,894 0
29JUN26 195.00 P 0.00 0.00 0.00 42.97 +4.04 57 0 570 0
29JUN26 197.50 P 0.00 0.00 0.00 45.41 +4.11 59 0 454 0
29JUN26 200.00 P 0.00 0.00 0.00 47.44 +3.74 56 1 5,051 -1
29JUN26 205.00 P 0.00 0.00 0.00 52.88 +4.72 64 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 57.94 +4.95 69 0 976 0
29JUN26 215.00 P 0.00 0.00 0.00 62.94 +4.34 72 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 67.83 +4.66 75 0 2,059 0
29JUN26 225.00 P 0.00 0.00 0.00 72.81 +4.89 78 0 949 0
29JUN26 230.00 P 0.00 0.00 0.00 77.76 +4.18 81 0 1,437 0
29JUN26 235.00 P 0.00 0.00 0.00 82.62 +4.33 82 0 366 0
29JUN26 240.00 P 0.00 0.00 0.00 88.75 +6.49 96 0 1,967 0
29JUN26 245.00 P 0.00 0.00 0.00 92.79 +5.03 90 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 97.81 +5.32 93 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 101.86 +4.36 83 0 169 0
29JUN26 260.00 P 0.00 0.00 0.00 107.64 +4.70 97 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 112.61 +4.50 99 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 117.58 +4.54 101 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 122.59 +4.59 104 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 127.56 +4.73 106 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 132.56 +5.30 109 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 137.56 +4.69 111 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 142.55 +5.22 113 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 147.55 +4.76 115 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 157.55 +4.77 119 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 167.55 +5.74 123 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 177.54 +4.69 127 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 187.53 +6.01 131 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 197.54 +4.76 134 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 207.54 +6.00 138 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 217.54 +4.74 142 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 227.54 +6.02 145 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 237.53 +6.01 148 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 247.53 +4.75 151 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 257.54 +6.03 155 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 267.52 +5.54 157 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 277.52 +6.04 160 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 287.52 +5.82 163 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 297.53 +4.76 166 0 0 0
30JUL26 120.00 P 1.79 2.07 1.79 1.70 +0.42 46 17 676 +16
30JUL26 122.50 P 0.00 0.00 0.00 2.09 +0.52 46 0 297 0
30JUL26 125.00 P 2.62 2.90 2.62 2.53 +0.57 46 11 1,232 +11
30JUL26 127.50 P 3.36 3.36 3.36 3.06 +0.71 46 1 706 +1
30JUL26 130.00 P 3.43 4.10 3.43 3.61 +0.76 46 126 551 +36
30JUL26 132.50 P 4.72 4.72 4.69 4.30 +0.92 47 63 432 +33
30JUL26 135.00 P 5.00 5.51 5.00 4.99 +0.98 47 85 522 +73
30JUL26 137.50 P 5.05 6.35 5.05 5.83 +1.14 47 227 1,083 +177
30JUL26 140.00 P 5.83 7.40 5.83 6.70 +1.27 47 153 1,228 +78
30JUL26 142.50 P 8.17 8.23 8.11 7.67 +1.38 47 80 1,360 -10
30JUL26 145.00 P 8.20 9.48 8.11 8.73 +1.56 47 105 1,466 +75
30JUL26 147.50 P 9.34 10.30 9.34 9.81 +1.60 47 67 1,469 +40
30JUL26 150.00 P 10.00 12.00 10.00 11.07 +1.80 47 720 3,757 +222
30JUL26 152.50 P 11.94 13.20 11.78 12.34 +1.94 47 131 2,343 +14
30JUL26 155.00 P 13.00 14.70 13.00 13.71 +2.04 47 200 1,807 -54
30JUL26 157.50 P 14.70 15.70 14.70 15.18 +2.24 47 3 1,729 +2
30JUL26 160.00 P 15.00 18.00 15.00 16.66 +2.31 48 74 1,339 +3
30JUL26 162.50 P 17.94 19.57 17.94 18.29 +2.47 48 120 996 0
30JUL26 165.00 P 19.00 20.00 19.00 19.96 +2.66 48 50 725 0
30JUL26 167.50 P 0.00 0.00 0.00 21.64 +2.67 48 0 862 0
30JUL26 170.00 P 24.89 24.89 24.89 23.49 +2.85 48 2 1,263 +2
30JUL26 172.50 P 0.00 0.00 0.00 25.35 +3.01 49 0 287 0
30JUL26 175.00 P 0.00 0.00 0.00 27.23 +3.04 49 0 82 0
30JUL26 177.50 P 0.00 0.00 0.00 29.25 +3.21 49 0 95 0
30JUL26 180.00 P 32.50 33.00 32.50 31.27 +3.34 50 3 156 +3
30JUL26 182.50 P 0.00 0.00 0.00 33.30 +3.35 50 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 35.46 +3.49 51 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 37.63 +3.63 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 39.80 +3.64 52 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 42.06 +3.74 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 44.34 +3.85 53 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 46.63 +3.88 54 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 48.97 +3.94 55 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 53.72 +4.08 56 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 58.56 +4.17 59 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 63.46 +4.25 61 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 68.45 +4.33 64 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 73.47 +4.60 67 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 78.38 +4.78 69 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 83.23 +4.82 70 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 88.75 +5.16 76 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 93.00 +4.58 73 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 97.91 +4.95 75 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 102.81 +4.98 76 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 107.72 +4.78 78 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 112.61 +4.50 79 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 117.58 +4.54 81 0 750 0
28AUG26 132.50 P 6.36 7.30 6.36 6.70 +0.88 50 30 69 +23
28AUG26 135.00 P 6.83 8.11 6.83 7.59 +1.03 50 55 84 +32
28AUG26 137.50 P 8.01 9.26 8.01 8.48 +1.04 50 31 95 +31
28AUG26 140.00 P 9.18 10.15 9.18 9.50 +1.17 50 270 649 +230
28AUG26 142.50 P 11.18 11.30 11.17 10.59 +1.33 50 82 604 +81
28AUG26 145.00 P 11.66 12.52 11.66 11.68 +1.33 50 59 538 -26
28AUG26 147.50 P 13.03 13.63 13.03 12.90 +1.47 50 94 308 +79
28AUG26 150.00 P 14.00 15.13 13.86 14.19 +1.66 50 725 940 +560
28AUG26 152.50 P 15.62 16.50 15.62 15.48 +1.66 50 85 467 +10
28AUG26 155.00 P 16.36 18.00 16.36 16.88 +1.77 50 68 414 -52
28AUG26 157.50 P 18.26 18.29 17.51 18.37 +1.96 50 115 684 +66
28AUG26 160.00 P 19.00 21.06 19.00 19.86 +2.01 51 191 893 +154
28AUG26 162.50 P 21.04 22.20 21.04 21.39 +2.05 51 94 693 -14
28AUG26 165.00 P 24.23 24.23 24.23 23.08 +2.24 51 1 512 0
28AUG26 167.50 P 0.00 0.00 0.00 24.77 +2.38 51 0 220 0
28AUG26 170.00 P 0.00 0.00 0.00 26.47 +2.39 51 0 139 0
28AUG26 172.50 P 0.00 0.00 0.00 28.27 +2.50 52 0 302 0
28AUG26 175.00 P 0.00 0.00 0.00 30.14 +2.67 52 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 32.02 +2.75 52 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 33.90 +2.76 52 0 136 0
28AUG26 182.50 P 0.00 0.00 0.00 35.91 +2.89 53 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 37.95 +3.05 53 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 39.98 +3.09 53 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 42.03 +3.11 53 0 0 0
29SEP26 100.00 P 1.77 1.85 1.77 1.23 +0.19 49 65 628 +65
29SEP26 102.50 P 1.88 2.03 1.88 1.51 +0.25 49 14 180 +13
29SEP26 105.00 P 0.00 0.00 0.00 1.82 +0.29 49 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.15 +0.32 49 0 64 0
29SEP26 110.00 P 2.55 3.15 2.55 2.57 +0.42 49 6 197 +4
29SEP26 112.50 P 0.00 0.00 0.00 2.98 +0.42 49 0 230 0
29SEP26 115.00 P 3.96 3.96 3.96 3.48 +0.50 49 2 367 0
29SEP26 117.50 P 0.00 0.00 0.00 4.04 +0.59 49 0 162 0
29SEP26 120.00 P 4.80 5.12 4.80 4.60 +0.60 49 13 243 +2
29SEP26 122.50 P 0.00 0.00 0.00 5.27 +0.71 49 0 152 0
29SEP26 125.00 P 6.15 6.15 6.15 5.99 +0.81 49 3 257 +3
29SEP26 127.50 P 6.43 6.62 6.43 6.71 +0.81 49 2 228 +1
29SEP26 130.00 P 8.00 8.00 8.00 7.56 +0.94 49 1 540 0
29SEP26 132.50 P 0.00 0.00 0.00 8.46 +1.07 50 0 348 0
29SEP26 135.00 P 8.80 9.88 8.80 9.36 +1.12 50 41 407 +41
29SEP26 137.50 P 10.80 11.00 10.80 10.37 +1.22 50 8 275 +6
29SEP26 140.00 P 10.77 12.15 10.77 11.47 +1.37 50 74 1,251 +59
29SEP26 142.50 P 13.25 13.25 13.25 12.57 +1.44 50 100 1,294 +100
29SEP26 145.00 P 14.20 14.25 14.20 13.69 +1.45 50 5 887 +3
29SEP26 147.50 P 14.93 15.50 14.93 14.99 +1.61 50 6 1,148 +6
29SEP26 150.00 P 15.80 16.46 15.80 16.30 +1.70 50 9 4,583 +9
29SEP26 152.50 P 17.50 18.14 17.50 17.60 +1.70 50 35 519 +35
29SEP26 155.00 P 19.07 20.00 19.07 19.01 +1.81 50 146 901 +53
29SEP26 157.50 P 20.00 21.48 20.00 20.52 +2.01 50 64 520 +1
29SEP26 160.00 P 20.20 22.36 20.20 22.02 +2.06 50 69 1,705 -22
29SEP26 162.50 P 24.00 24.00 24.00 23.54 +2.07 51 1 286 +1
29SEP26 165.00 P 26.20 26.20 26.20 25.18 +2.20 51 1 277 +1
29SEP26 167.50 P 0.00 0.00 0.00 26.88 +2.39 51 0 330 0
29SEP26 170.00 P 29.00 29.00 29.00 28.58 +2.43 51 2 477 +2
29SEP26 172.50 P 0.00 0.00 0.00 30.29 +2.43 51 0 337 0
29SEP26 175.00 P 0.00 0.00 0.00 32.10 +2.54 51 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 33.99 +2.72 52 0 449 0
29SEP26 180.00 P 36.59 37.30 36.59 35.87 +2.79 52 150 4,823 0
29SEP26 182.50 P 0.00 0.00 0.00 37.76 +2.80 52 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 39.70 +2.85 52 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 41.74 +3.00 52 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 43.79 +3.14 53 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 45.84 +3.15 53 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 47.89 +3.15 53 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 50.03 +3.24 53 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 52.22 +3.38 54 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 56.59 +3.46 55 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 61.06 +3.56 55 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 65.66 +3.73 56 0 534 0
29SEP26 220.00 P 0.00 0.00 0.00 70.28 +3.76 57 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 75.03 +3.90 59 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 79.82 +3.99 60 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 84.61 +4.00 61 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 89.30 +3.88 62 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 94.02 +3.72 63 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 98.78 +3.75 63 0 99 0
29SEP26 255.00 P 0.00 0.00 0.00 103.54 +3.78 64 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 108.34 +3.79 64 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 113.18 +3.83 65 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 118.05 +3.88 66 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 122.93 +3.91 67 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 127.79 +3.92 68 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 132.74 +3.99 69 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 137.65 +4.01 70 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 142.60 +4.06 71 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 147.58 +4.09 72 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 157.55 +4.17 74 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 167.55 +4.80 77 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.54 +4.69 79 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.64 +5.23 83 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 197.54 +4.76 84 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 207.54 +5.11 87 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 217.54 +4.74 89 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 227.54 +4.74 91 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 237.53 +5.14 93 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 247.53 +4.75 95 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 257.54 +5.11 97 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 267.52 +5.17 98 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 277.52 +4.75 100 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.52 +4.68 102 0 0 0
29SEP26 450.00 P 298.00 298.00 298.00 298.00 +5.19 108 4 90 0
30DEC26 100.00 P 3.50 3.80 3.50 3.40 +0.59 51 10 933 0
30DEC26 102.50 P 3.75 4.00 3.75 3.85 +0.60 51 5 38 +5
30DEC26 105.00 P 0.00 0.00 0.00 4.41 +0.72 51 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 5.00 +0.81 51 0 95 0
30DEC26 110.00 P 0.00 0.00 0.00 5.58 +0.81 51 0 1,972 0
30DEC26 112.50 P 0.00 0.00 0.00 6.24 +0.90 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.94 +1.03 51 0 74 0
30DEC26 117.50 P 0.00 0.00 0.00 7.72 +1.19 51 0 6 0
30DEC26 120.00 P 8.60 8.60 8.60 8.12 +0.95 50 4 300 +4
30DEC26 122.50 P 0.00 0.00 0.00 9.30 +1.48 51 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 10.26 +1.85 51 0 241 0
30DEC26 127.50 P 11.00 11.20 11.00 10.73 +1.18 50 4 160 +1
30DEC26 130.00 P 11.00 11.00 11.00 12.06 +1.63 51 1 263 +1
30DEC26 132.50 P 0.00 0.00 0.00 13.26 +1.91 51 0 166 0
30DEC26 135.00 P 13.86 14.30 13.76 14.33 +2.01 51 85 502 -3
30DEC26 137.50 P 0.00 0.00 0.00 15.12 +1.78 50 0 300 0
30DEC26 140.00 P 15.38 16.51 15.38 16.29 +1.79 50 44 3,042 +43
30DEC26 142.50 P 16.86 16.86 16.86 17.51 +1.88 50 30 511 +30
30DEC26 145.00 P 18.00 19.00 17.93 18.78 +1.77 50 38 695 -14
30DEC26 147.50 P 19.35 20.20 19.04 20.10 +1.86 50 41 492 +30
30DEC26 150.00 P 19.39 21.64 19.39 20.61 +1.06 49 67 1,856 +65
30DEC26 152.50 P 22.45 23.30 22.45 22.85 +2.05 51 5 782 +5
30DEC26 155.00 P 23.80 24.74 23.80 24.35 +2.29 51 10 1,003 +10
30DEC26 157.50 P 24.93 24.93 24.93 25.87 +2.44 51 34 419 +34
30DEC26 160.00 P 26.41 27.70 26.41 27.76 +2.76 52 47 942 +1
30DEC26 162.50 P 29.15 29.39 29.15 29.03 +2.56 51 46 564 +26
30DEC26 165.00 P 29.39 31.00 29.39 30.70 +2.69 52 5 973 +4
30DEC26 167.50 P 0.00 0.00 0.00 32.40 +2.55 52 0 310 0
30DEC26 170.00 P 0.00 0.00 0.00 34.09 +3.73 52 0 632 0
30DEC26 172.50 P 0.00 0.00 0.00 35.84 +3.83 52 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 37.62 +3.93 52 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 39.43 +4.02 52 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 41.18 +3.05 53 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 43.06 +3.14 53 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 44.97 +3.17 53 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 46.89 +3.20 53 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 48.81 +3.21 53 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 50.73 +3.22 53 0 343 0
30DEC26 195.00 P 49.43 49.43 49.43 52.66 +3.23 53 2 414 +2
30DEC26 197.50 P 0.00 0.00 0.00 54.70 +3.35 54 0 328 0
30DEC26 200.00 P 0.00 0.00 0.00 56.77 +3.49 54 0 1,544 0
30DEC26 205.00 P 58.50 61.35 58.50 60.92 +3.53 54 270 2,267 +270
30DEC26 210.00 P 0.00 0.00 0.00 65.08 +3.54 55 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 69.40 +3.70 55 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 73.82 +3.80 56 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 78.25 +3.81 56 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 82.68 +3.81 57 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 87.14 +3.81 57 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 91.70 +3.74 57 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 96.25 +3.65 58 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 100.87 +3.60 58 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 105.59 +3.61 59 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 110.28 +3.49 59 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 115.02 +3.71 60 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 119.78 +3.62 61 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 124.53 +3.62 61 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 129.36 +3.64 62 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 134.17 +3.66 62 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 138.98 +3.67 63 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 143.81 +3.69 63 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.64 +3.70 64 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 158.35 +3.77 65 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 168.07 +3.78 66 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 177.83 +3.89 67 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 187.67 +4.03 68 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 198.16 +4.94 72 0 24 0
30MAR27 120.00 P 10.64 11.45 10.63 10.85 +0.85 49 25 2,362 +24
30MAR27 122.50 P 10.85 12.20 10.85 12.15 +1.45 50 3 57 +3
30MAR27 125.00 P 12.36 12.36 12.36 13.15 +1.55 50 1 18 +1
30MAR27 127.50 P 14.20 14.20 14.20 13.99 +1.48 50 6 341 +6
30MAR27 130.00 P 0.00 0.00 0.00 15.26 +1.59 50 0 349 0
30MAR27 132.50 P 0.00 0.00 0.00 16.42 +1.98 50 0 143 0
30MAR27 135.00 P 17.40 17.50 17.40 17.50 +1.23 50 11 73 +8
30MAR27 137.50 P 18.69 18.69 18.69 18.56 +1.95 50 1 138 +1
30MAR27 140.00 P 18.95 20.00 18.95 19.83 +2.12 50 76 732 +73
30MAR27 142.50 P 20.00 20.00 20.00 21.26 +2.36 51 11 440 +11
30MAR27 145.00 P 22.00 22.50 22.00 22.48 +2.23 50 5 280 +3
30MAR27 147.50 P 0.00 0.00 0.00 23.84 +1.92 50 0 1,163 0
30MAR27 150.00 P 24.20 25.50 24.20 25.15 +1.91 50 16 1,620 +15
30MAR27 152.50 P 26.74 26.93 26.74 26.67 +2.06 51 2 202 +2
30MAR27 155.00 P 27.06 28.25 27.06 27.98 +2.01 50 41 599 +6
30MAR27 157.50 P 30.00 30.00 30.00 29.31 +2.32 50 30 1,201 +30
30MAR27 160.00 P 30.50 31.33 30.00 31.12 +2.16 51 21 1,371 +8
30MAR27 162.50 P 0.00 0.00 0.00 32.72 +2.23 51 0 208 0
30MAR27 165.00 P 0.00 0.00 0.00 33.93 +1.88 50 0 97 0
30MAR27 167.50 P 0.00 0.00 0.00 36.01 +2.35 51 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 37.68 +2.39 51 0 87 0
30MAR27 172.50 P 0.00 0.00 0.00 39.43 +2.17 51 0 91 0
30MAR27 175.00 P 0.00 0.00 0.00 41.18 +2.32 51 0 1 0
30MAR27 177.50 P 0.00 0.00 0.00 42.94 +2.54 52 0 41 0
30MAR27 180.00 P 0.00 0.00 0.00 44.70 +2.54 52 0 89 0
30MAR27 182.50 P 0.00 0.00 0.00 46.47 +2.34 52 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 48.25 +2.29 52 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 50.16 +2.74 52 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 52.09 +2.81 52 0 121 0
30MAR27 192.50 P 0.00 0.00 0.00 54.02 +2.88 52 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 55.95 +2.77 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.89 +2.78 52 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 59.84 +2.84 52 0 100 0
30MAR27 205.00 P 0.00 0.00 0.00 63.83 +2.90 53 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 68.00 +3.06 53 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 72.18 +3.18 53 0 10 0
30MAR27 220.00 P 73.39 73.39 73.39 76.39 +3.19 54 3 63 +3
30MAR27 225.00 P 0.00 0.00 0.00 80.69 +3.30 54 0 0 0
30MAR27 230.00 P 84.92 84.92 84.92 84.94 +3.37 54 30 565 0
30MAR27 235.00 P 0.00 0.00 0.00 89.28 +3.37 55 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 93.69 +3.44 55 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 98.10 +3.52 55 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 102.64 +3.59 55 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 107.28 +3.77 56 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 111.85 +3.85 56 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 116.45 +3.92 57 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 121.07 +3.94 57 0 3 0
30MAR27 275.00 P 125.00 125.00 125.00 125.74 +4.01 57 10 13 +10
TOTAL PUT 26,879 518,330 +6,498
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$ 16.05
28MAY26 10.00 C 0.00 0.00 0.00 6.09 -0.02 168 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.59 -0.02 153 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.09 +0.03 139 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.59 -0.02 125 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.09 -0.02 112 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.59 +0.03 99 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.09 -0.02 87 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.56 -0.05 56 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.06 +0.02 46 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.56 +0.01 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.08 0.00 35 0 0 0
28MAY26 15.50 C 0.70 0.73 0.70 0.63 -0.02 31 60 917 +60
28MAY26 16.00 C 0.43 0.44 0.30 0.30 -0.03 30 139 700 +139
28MAY26 16.50 C 0.12 0.13 0.12 0.12 -0.03 31 191 4,288 -91
28MAY26 17.00 C 0.06 0.06 0.06 0.04 -0.02 31 210 4,240 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1,442 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.59 -0.02 120 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.34 -0.02 115 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.09 -0.02 110 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.59 -0.02 100 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.09 +0.01 92 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.59 -0.02 83 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.09 -0.02 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.59 +0.02 66 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.09 -0.02 59 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.56 -0.05 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.06 +0.01 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.58 0.00 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.14 -0.02 32 0 61 0
29JUN26 15.50 C 0.00 0.00 0.00 0.79 -0.02 32 0 320 0
29JUN26 16.00 C 0.00 0.00 0.00 0.54 -0.02 32 0 310 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 -0.01 32 0 9,236 0
29JUN26 17.00 C 0.00 0.00 0.00 0.24 -0.01 32 0 673 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 0.00 32 0 1,230 0
29JUN26 18.00 C 0.11 0.11 0.11 0.10 0.00 32 108 568 0
29JUN26 18.50 C 0.08 0.08 0.08 0.06 0.00 32 21 860 +21
29JUN26 19.00 C 0.06 0.06 0.06 0.04 0.00 33 8 257 +8
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 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 51 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 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 66 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 76 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.09 -0.02 89 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.59 -0.02 81 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.09 -0.01 74 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.59 -0.02 67 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.09 -0.02 60 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.59 -0.01 54 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.09 -0.02 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.56 -0.05 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.08 +0.01 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.65 -0.01 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.29 -0.01 33 0 0 0
30JUL26 15.50 C 1.06 1.06 1.06 1.01 -0.01 33 175 210 +175
30JUL26 16.00 C 0.00 0.00 0.00 0.78 -0.01 33 0 44 0
30JUL26 16.50 C 0.69 0.69 0.69 0.60 -0.01 33 20 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 530 0
30JUL26 17.50 C 0.00 0.00 0.00 0.34 0.00 33 0 131 0
30JUL26 18.00 C 0.00 0.00 0.00 0.25 +0.01 33 0 56 0
30JUL26 18.50 C 0.00 0.00 0.00 0.18 +0.01 33 0 22 0
30JUL26 19.00 C 0.16 0.16 0.15 0.13 +0.01 33 483 493 +483
30JUL26 19.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 296 0
30JUL26 20.00 C 0.09 0.09 0.09 0.07 +0.01 34 239 239 +239
30JUL26 21.00 C 0.00 0.00 0.00 0.04 +0.01 35 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 36 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 6.09 -0.02 77 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.59 -0.02 71 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.09 -0.01 64 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.59 -0.02 58 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.09 -0.02 52 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.59 -0.01 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.09 -0.02 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.58 -0.03 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.14 0.00 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.76 -0.01 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.45 -0.01 33 0 77 0
28AUG26 15.50 C 0.00 0.00 0.00 1.20 -0.01 33 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.98 -0.01 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.81 -0.01 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.67 -0.01 34 0 19 0
28AUG26 17.50 C 0.00 0.00 0.00 0.55 0.00 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.37 -0.01 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.21 0.00 38 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 0.00 42 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 6.09 -0.02 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.59 -0.02 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.09 -0.01 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.60 -0.01 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.09 -0.02 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.59 -0.01 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.11 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.62 -0.04 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.25 -0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.94 -0.01 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.66 0.00 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 0.00 33 0 875 0
29SEP26 16.00 C 0.00 0.00 0.00 1.16 0.00 33 0 540 0
29SEP26 16.50 C 0.00 0.00 0.00 0.99 0.00 34 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 +0.01 35 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 0.00 35 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 0.00 35 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 +0.01 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 +0.01 37 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 +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 0.23 +0.01 38 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 1,120 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.07 0.00 41 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 45 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 6.09 -0.02 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.59 -0.02 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.09 -0.01 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.60 -0.01 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.09 -0.02 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.61 -0.03 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.19 -0.02 31 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.83 -0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 +0.05 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.29 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.04 +0.01 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.75 +0.01 32 0 23 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 0.00 33 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 0.00 33 0 267 0
30DEC26 17.00 C 0.00 0.00 0.00 1.22 +0.01 34 0 107 0
30DEC26 17.50 C 0.00 0.00 0.00 1.07 +0.01 34 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.95 +0.01 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.84 +0.02 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.75 +0.02 35 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 +0.02 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.59 +0.02 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.02 36 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 +0.03 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.03 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 +0.03 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 +0.03 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.13 +0.02 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.09 -0.02 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.59 -0.02 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.09 -0.01 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.60 -0.02 32 0 0 0
30MAR27 12.00 C 4.45 4.45 4.45 4.15 -0.03 30 6 6 +6
30MAR27 12.50 C 0.00 0.00 0.00 3.78 -0.02 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.43 -0.03 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.11 -0.02 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.81 -0.02 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.54 -0.01 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.38 +0.08 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.07 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.88 0.00 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.69 0.00 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.53 0.00 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.37 0.00 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.24 0.00 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 +0.01 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.00 0.00 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.91 +0.01 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.82 +0.01 35 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 +0.02 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.55 +0.02 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 +0.03 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.23 +0.04 38 0 0 0
TOTAL CALL 1,660 48,742 +1,040
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 241 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 745 0
28MAY26 14.50 P 0.00 0.00 0.00 0.09 -0.04 36 0 3,131 0
28MAY26 15.00 P 0.17 0.18 0.17 0.19 -0.05 34 175 2,720 +175
28MAY26 15.50 P 0.35 0.36 0.35 0.36 -0.05 32 100 2,711 0
28MAY26 16.00 P 0.61 0.64 0.61 0.65 -0.04 31 119 1,019 +27
28MAY26 16.50 P 0.00 0.00 0.00 1.04 -0.02 32 0 3,258 0
28MAY26 17.00 P 0.00 0.00 0.00 1.48 -0.02 33 0 517 0
28MAY26 17.50 P 0.00 0.00 0.00 1.96 -0.02 35 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.45 -0.02 37 0 949 0
28MAY26 18.50 P 0.00 0.00 0.00 2.91 -0.03 0 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.41 -0.01 0 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 3.91 +0.02 0 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.41 +0.02 0 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.40 +0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.40 +0.01 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.40 +0.01 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.40 +0.01 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.40 +0.01 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.40 -0.03 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.40 -0.03 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.40 -0.03 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.40 -0.03 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.40 -0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 1,092 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 300 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.05 34 0 580 0
29JUN26 14.00 P 0.17 0.17 0.17 0.18 -0.05 33 168 462 +132
29JUN26 14.50 P 0.30 0.30 0.30 0.29 -0.05 33 30 726 0
29JUN26 15.00 P 0.00 0.00 0.00 0.44 -0.05 32 0 509 0
29JUN26 15.50 P 0.00 0.00 0.00 0.65 -0.03 31 0 780 0
29JUN26 16.00 P 0.00 0.00 0.00 0.92 -0.03 31 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.25 -0.02 31 0 10,759 0
29JUN26 17.00 P 1.60 1.60 1.60 1.64 -0.01 31 30 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.06 -0.02 31 0 958 0
29JUN26 18.00 P 0.00 0.00 0.00 2.51 -0.02 32 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.94 0.00 0 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.42 -0.01 0 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.92 -0.01 0 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.41 +0.02 0 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.41 -0.01 0 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.41 +0.02 0 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.41 +0.02 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.41 +0.02 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.41 +0.02 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.41 -0.02 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.41 -0.02 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.41 -0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.41 -0.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.41 -0.02 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.41 +0.02 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.41 +0.02 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.41 +0.03 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.40 +0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 50 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 1,405 0
30JUL26 13.50 P 0.23 0.23 0.22 0.22 -0.02 34 538 3,298 +538
30JUL26 14.00 P 0.00 0.00 0.00 0.32 -0.02 33 0 113 0
30JUL26 14.50 P 0.00 0.00 0.00 0.45 -0.03 32 0 140 0
30JUL26 15.00 P 0.00 0.00 0.00 0.63 -0.03 32 0 485 0
30JUL26 15.50 P 0.00 0.00 0.00 0.85 -0.03 32 0 580 0
30JUL26 16.00 P 0.00 0.00 0.00 1.12 -0.03 31 0 631 0
30JUL26 16.50 P 0.00 0.00 0.00 1.44 -0.02 32 0 871 0
30JUL26 17.00 P 0.00 0.00 0.00 1.80 -0.02 32 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.20 -0.02 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.62 -0.01 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.02 +0.02 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.46 0.00 27 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 3.93 0.00 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.42 +0.02 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.41 -0.01 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.41 +0.02 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.41 +0.02 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.41 +0.02 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.41 +0.02 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.41 -0.02 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.41 -0.02 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 0.01 -0.01 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.23 -0.02 35 0 245 0
28AUG26 13.50 P 0.00 0.00 0.00 0.34 -0.03 35 0 60 0
28AUG26 14.00 P 0.00 0.00 0.00 0.48 -0.03 35 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.66 -0.02 35 0 88 0
28AUG26 15.00 P 0.00 0.00 0.00 0.86 -0.03 35 0 185 0
28AUG26 15.50 P 0.00 0.00 0.00 1.11 -0.03 35 0 104 0
28AUG26 16.00 P 0.00 0.00 0.00 1.40 -0.02 36 0 120 0
28AUG26 16.50 P 0.00 0.00 0.00 1.73 -0.03 36 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 2.09 -0.03 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.48 -0.03 38 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 2.89 -0.02 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.32 -0.02 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.66 -0.03 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.11 -0.02 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.57 -0.02 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.51 -0.02 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.48 -0.02 40 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.46 -0.02 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.45 -0.02 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.44 -0.02 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 25 0
29SEP26 12.50 P 0.27 0.27 0.27 0.20 -0.02 33 20 35 +20
29SEP26 13.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.03 34 0 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.58 -0.03 34 0 335 0
29SEP26 14.50 P 0.00 0.00 0.00 0.77 -0.03 34 0 338 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 -0.02 35 0 293 0
29SEP26 15.50 P 0.00 0.00 0.00 1.26 -0.02 35 0 599 0
29SEP26 16.00 P 0.00 0.00 0.00 1.55 -0.02 35 0 1,027 0
29SEP26 16.50 P 0.00 0.00 0.00 1.88 -0.02 36 0 746 0
29SEP26 17.00 P 0.00 0.00 0.00 2.23 -0.02 37 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.62 -0.01 38 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 3.02 -0.01 39 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.44 -0.01 40 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.87 0.00 41 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.32 +0.01 42 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.76 0.00 42 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.70 +0.02 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.64 +0.02 47 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.59 +0.01 48 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.58 +0.03 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.56 +0.03 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.54 +0.03 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.53 +0.03 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.51 +0.03 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.50 +0.03 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.50 +0.04 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.49 +0.05 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.50 +0.07 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.47 +0.05 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.45 +0.04 66 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 230 0
30DEC26 12.00 P 0.37 0.37 0.37 0.24 -0.01 31 2 212 +2
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.02 31 0 236 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.02 32 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 -0.02 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 -0.02 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.05 -0.02 33 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.30 -0.01 34 0 858 0
30DEC26 15.50 P 0.00 0.00 0.00 1.57 -0.01 34 0 1,047 0
30DEC26 16.00 P 0.00 0.00 0.00 1.87 -0.02 35 0 919 0
30DEC26 16.50 P 0.00 0.00 0.00 2.19 -0.02 35 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.54 -0.01 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 -0.01 37 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.29 0.00 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.68 -0.01 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.10 +0.02 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.52 +0.01 39 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.95 +0.02 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.84 +0.02 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.76 +0.04 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.68 +0.03 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.62 +0.01 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.59 +0.02 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.56 +0.02 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.53 +0.01 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.51 +0.03 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.50 +0.02 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.50 +0.04 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.49 +0.05 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.50 +0.07 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.47 +0.05 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.45 +0.04 55 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 0.00 32 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 0.00 32 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.41 -0.01 32 0 75 0
30MAR27 12.50 P 0.00 0.00 0.00 0.55 0.00 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.70 -0.01 33 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.88 -0.01 33 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.08 -0.01 33 0 642 0
30MAR27 14.50 P 0.00 0.00 0.00 1.30 -0.02 34 0 325 0
30MAR27 15.00 P 0.00 0.00 0.00 1.56 -0.02 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.82 -0.02 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.12 -0.03 35 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.43 -0.03 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.77 -0.03 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.13 -0.01 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.50 0.00 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.88 0.00 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.27 +0.02 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.68 +0.01 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.10 +0.03 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.97 +0.03 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.84 +0.02 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.76 +0.03 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.68 +0.02 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.63 +0.02 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.58 +0.01 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.55 +0.01 44 0 0 0
TOTAL PUT 1,182 67,632 +894
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$ 5.59
28MAY26 4.30 C 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.00 -0.07 52 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.90 -0.07 47 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.80 -0.06 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.70 -0.08 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.61 -0.06 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.39 -0.05 38 0 1 0
28MAY26 5.50 C 0.20 0.21 0.20 0.22 -0.04 38 2 129 -2
28MAY26 5.75 C 0.11 0.11 0.09 0.11 -0.04 39 10 94 +6
28MAY26 6.00 C 0.04 0.05 0.04 0.05 -0.02 41 6 291 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 396 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 227 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.10 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.60 -0.08 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.50 -0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.41 -0.07 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.31 -0.06 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.12 -0.07 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.03 -0.06 41 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.91 -0.09 28 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.82 -0.09 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 -0.09 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.66 -0.08 34 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.49 -0.06 37 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.35 -0.04 38 0 74 0
29JUN26 5.75 C 0.00 0.00 0.00 0.24 -0.04 39 0 63 0
29JUN26 6.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 16 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 -0.03 39 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 133 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 43 1 184 0
29JUN26 7.75 C 0.01 0.01 0.01 0.01 0.00 47 2 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.31 -0.08 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.22 -0.08 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.13 -0.08 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.04 -0.08 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.97 -0.07 39 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.89 -0.06 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.80 -0.07 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.73 -0.07 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.57 -0.06 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.44 -0.05 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.33 -0.04 40 0 28 0
30JUL26 6.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 61 0
30JUL26 6.25 C 0.00 0.00 0.00 0.18 -0.03 40 0 31 0
30JUL26 6.50 C 0.13 0.13 0.13 0.13 -0.02 40 2 46 0
30JUL26 6.75 C 0.00 0.00 0.00 0.10 -0.01 42 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 60 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 0.00 42 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30JUL26 8.50 C 0.01 0.01 0.01 0.01 0.00 44 1 3 +1
28AUG26 4.30 C 0.00 0.00 0.00 1.34 -0.08 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.26 -0.07 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.17 -0.08 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.09 -0.08 40 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.03 -0.06 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.94 -0.07 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.88 -0.06 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.82 -0.05 42 0 0 0
28AUG26 5.25 C 0.60 0.60 0.60 0.65 -0.05 40 2 2 +2
28AUG26 5.50 C 0.00 0.00 0.00 0.52 -0.05 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.42 -0.03 41 0 2 0
28AUG26 6.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.20 -0.02 41 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.16 -0.01 42 0 1 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.09 -0.01 42 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 -0.08 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.26 -0.11 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.21 -0.08 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.12 -0.09 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.04 -0.09 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.97 -0.09 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.91 -0.08 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.85 -0.08 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.70 -0.08 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.59 -0.05 40 0 40 0
29SEP26 5.75 C 0.00 0.00 0.00 0.48 -0.05 40 0 475 0
29SEP26 6.00 C 0.00 0.00 0.00 0.39 -0.03 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 -0.03 40 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.25 -0.04 40 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.03 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 75 0
29SEP26 7.25 C 0.14 0.14 0.14 0.13 -0.02 41 1 190 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.01 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.45 -0.10 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.38 -0.10 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.31 -0.10 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.24 -0.10 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.18 -0.09 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.12 -0.09 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.06 -0.08 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.00 -0.09 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.87 -0.07 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.76 -0.06 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 -0.04 39 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 -0.03 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.48 -0.04 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.04 40 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 -0.03 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.03 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.02 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 -0.01 41 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 0.00 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.01 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.56 -0.10 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.49 -0.10 38 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.41 -0.11 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.35 -0.10 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.29 -0.10 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.24 -0.09 39 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.18 -0.09 38 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.13 -0.08 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.00 -0.08 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.91 -0.04 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.80 -0.05 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.70 -0.05 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.62 -0.03 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.54 -0.03 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 -0.04 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.01 41 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 -0.02 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 0.00 41 0 1 0
TOTAL CALL 27 7,510 +7
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 52 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 70 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 220 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 43 0 309 0
28MAY26 5.25 P 0.07 0.07 0.06 0.05 +0.01 40 12 442 -10
28MAY26 5.50 P 0.00 0.00 0.00 0.14 +0.02 42 0 622 0
28MAY26 5.75 P 0.32 0.33 0.28 0.28 +0.05 43 18 361 +4
28MAY26 6.00 P 0.00 0.00 0.00 0.47 +0.05 45 0 351 0
28MAY26 6.25 P 0.00 0.00 0.00 0.69 +0.07 48 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.94 +0.08 60 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.19 +0.08 70 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.45 +0.10 86 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.71 +0.11 100 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.97 +0.11 114 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.22 +0.12 123 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.47 +0.11 132 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.72 +0.11 140 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.97 +0.11 147 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.22 +0.11 155 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.47 +0.11 162 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 0.00 39 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 39 0 4 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 42 0 39 0
29JUN26 4.80 P 0.07 0.07 0.07 0.06 0.00 40 1 214 +1
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.01 40 0 95 0
29JUN26 5.00 P 0.10 0.12 0.10 0.10 +0.01 40 8 104 +8
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.02 40 0 280 0
29JUN26 5.50 P 0.00 0.00 0.00 0.29 +0.03 40 0 256 0
29JUN26 5.75 P 0.00 0.00 0.00 0.43 +0.03 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 +0.03 42 0 153 0
29JUN26 6.25 P 0.00 0.00 0.00 0.81 +0.06 43 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.03 +0.07 46 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.26 +0.08 49 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 1.50 +0.09 52 4 35 -4
29JUN26 7.25 P 0.00 0.00 0.00 1.75 +0.09 58 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.00 +0.11 63 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.22 +0.09 59 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.47 +0.10 63 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.73 +0.09 71 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.97 +0.10 72 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.24 +0.12 83 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.47 +0.11 80 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.70 +0.08 73 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.98 +0.11 91 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.21 +0.10 86 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.45 +0.09 84 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.95 +0.09 90 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.45 +0.09 96 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.94 +0.09 94 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.46 +0.09 114 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.96 +0.11 119 0 0 0
30JUL26 4.30 P 0.03 0.04 0.03 0.04 +0.01 42 2 3 +2
30JUL26 4.40 P 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 +0.01 41 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 38 0
30JUL26 5.25 P 0.00 0.00 0.00 0.26 +0.02 40 0 14 0
30JUL26 5.50 P 0.00 0.00 0.00 0.38 +0.03 40 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.52 +0.03 41 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.69 +0.05 41 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.89 +0.07 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.09 +0.07 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.31 +0.09 46 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.51 +0.06 43 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.78 +0.11 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.01 +0.10 52 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.22 +0.07 47 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.47 +0.08 50 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.73 +0.09 56 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.97 +0.09 57 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 +0.01 43 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 +0.02 42 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 +0.01 42 0 2 0
28AUG26 4.90 P 0.00 0.00 0.00 0.21 +0.02 42 0 5 0
28AUG26 5.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.34 +0.02 42 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.46 +0.03 42 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.60 +0.03 42 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.77 +0.04 43 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.96 +0.07 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.15 +0.07 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.36 +0.08 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.57 +0.08 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.80 +0.09 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.03 +0.10 48 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.24 +0.07 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.48 +0.08 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 0.00 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 0.00 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 +0.01 41 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.02 41 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.01 41 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 +0.02 42 0 34 0
29SEP26 5.50 P 0.55 0.55 0.55 0.52 +0.02 41 30 162 +30
29SEP26 5.75 P 0.00 0.00 0.00 0.66 +0.03 41 0 501 0
29SEP26 6.00 P 0.85 0.85 0.85 0.83 +0.04 42 30 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.01 +0.05 43 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 +0.06 44 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 +0.06 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.62 +0.08 46 4 10 +4
29SEP26 7.25 P 0.00 0.00 0.00 1.84 +0.08 46 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.07 +0.09 48 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.27 +0.06 45 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.51 +0.07 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.74 +0.07 46 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.97 +0.06 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.24 +0.09 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.47 +0.09 50 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.71 +0.08 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.98 +0.10 56 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.21 +0.09 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.45 +0.08 53 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 4.95 +0.08 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.45 +0.08 60 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.94 +0.08 60 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.46 +0.09 71 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.96 +0.10 74 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.01 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.02 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.34 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 +0.02 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 +0.02 41 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.04 41 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 +0.04 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.81 +0.04 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 +0.03 41 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.03 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.33 +0.07 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 +0.07 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.72 +0.08 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.93 +0.09 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.15 +0.10 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.34 +0.06 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.54 +0.08 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.81 +0.07 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.04 +0.07 46 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.29 +0.08 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.54 +0.10 50 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 +0.10 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 +0.01 41 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 0.00 40 0 10 0
30MAR27 4.50 P 0.32 0.32 0.32 0.33 +0.02 41 2 3 +2
30MAR27 4.60 P 0.00 0.00 0.00 0.36 +0.02 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 +0.02 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 +0.02 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 +0.03 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 +0.03 41 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.64 +0.03 41 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 +0.03 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 +0.05 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 +0.04 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.23 +0.05 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.40 +0.05 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.61 +0.07 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.81 +0.08 43 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.01 +0.09 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.23 +0.10 44 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.43 +0.09 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.67 +0.12 45 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 2.88 +0.10 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.11 +0.10 46 0 4 0
TOTAL PUT 111 7,617 +37
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$ 1.93
28MAY26 1.40 C 0.00 0.00 0.00 0.54 -0.04 105 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.49 -0.04 95 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.43 -0.05 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.39 -0.04 77 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.34 -0.04 68 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.28 -0.05 0 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.24 -0.04 50 0 22 0
28MAY26 1.75 C 0.00 0.00 0.00 0.20 -0.04 53 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.15 -0.05 43 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.12 -0.03 48 0 8 0
28MAY26 1.90 C 0.00 0.00 0.00 0.08 -0.04 41 0 71 0
28MAY26 1.95 C 0.05 0.05 0.05 0.06 -0.03 45 1 7 0
28MAY26 2.00 C 0.05 0.05 0.03 0.04 -0.03 44 10 201 +6
28MAY26 2.10 C 0.05 0.05 0.02 0.02 -0.01 48 20 161 -8
28MAY26 2.20 C 0.01 0.01 0.01 0.01 -0.01 51 46 140 -25
28MAY26 2.30 C 0.00 0.00 0.00 0.01 0.00 64 0 302 0
28MAY26 2.40 C 0.00 0.00 0.00 0.01 0.00 75 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 85 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 95 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 104 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 113 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 150 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 162 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.93 -0.05 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.83 -0.05 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.73 -0.05 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.68 -0.05 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.64 -0.04 64 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.59 -0.04 58 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.54 -0.04 53 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.49 -0.05 48 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.40 -0.05 49 0 2 0
29JUN26 1.60 C 0.45 0.46 0.38 0.36 -0.04 51 11 104 +1
29JUN26 1.65 C 0.00 0.00 0.00 0.32 -0.04 51 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.28 -0.04 50 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.21 -0.03 49 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.17 -0.04 45 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.14 -0.04 44 0 30 0
29JUN26 1.95 C 0.13 0.13 0.12 0.12 -0.03 46 6 9 +6
29JUN26 2.00 C 0.11 0.11 0.11 0.10 -0.03 46 2 32 +1
29JUN26 2.10 C 0.07 0.07 0.07 0.07 -0.03 47 26 64 +10
29JUN26 2.20 C 0.06 0.06 0.05 0.05 -0.02 49 8 324 -3
29JUN26 2.30 C 0.04 0.04 0.03 0.03 -0.02 48 6 91 -4
29JUN26 2.40 C 0.03 0.03 0.03 0.02 -0.01 49 25 1,081 -25
29JUN26 2.50 C 0.03 0.03 0.03 0.01 -0.01 47 5 183 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 89 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.55 -0.05 49 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.50 -0.04 44 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.46 -0.05 47 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.35 -0.03 51 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.22 -0.03 49 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.19 -0.04 48 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 3 0
30JUL26 2.10 C 0.12 0.12 0.12 0.11 -0.03 48 1 2 -1
30JUL26 2.20 C 0.00 0.00 0.00 0.08 -0.03 47 0 7 0
30JUL26 2.30 C 0.00 0.00 0.00 0.06 -0.02 48 0 5 0
30JUL26 2.40 C 0.06 0.06 0.06 0.05 -0.01 51 1 4 -1
30JUL26 2.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.02 -0.02 47 0 6 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 -0.01 47 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.00 C 0.02 0.02 0.02 0.01 0.00 54 30 32 +30
28AUG26 1.55 C 0.00 0.00 0.00 0.44 -0.05 48 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.40 -0.05 47 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.37 -0.04 49 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.15 -0.03 50 0 53 0
28AUG26 2.20 C 0.13 0.13 0.13 0.12 -0.03 50 1 2 0
28AUG26 2.30 C 0.11 0.11 0.11 0.10 -0.02 52 1 1 -1
28AUG26 2.40 C 0.00 0.00 0.00 0.08 -0.02 52 0 2 0
28AUG26 2.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.03 -0.01 52 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.02 -0.01 50 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.58 -0.05 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.54 -0.05 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.50 -0.05 49 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.47 -0.04 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.43 -0.04 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.40 -0.04 50 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.37 -0.04 51 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.34 -0.04 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.31 -0.04 50 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.29 -0.03 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.26 -0.04 50 190 190 +189
29SEP26 1.95 C 0.31 0.31 0.31 0.24 -0.04 50 191 210 +181
29SEP26 2.00 C 0.00 0.00 0.00 0.23 -0.03 53 0 205 0
29SEP26 2.10 C 0.00 0.00 0.00 0.19 -0.03 52 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.16 -0.02 53 0 5 0
29SEP26 2.30 C 0.14 0.14 0.14 0.13 -0.02 52 10 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.11 -0.02 53 0 201 0
29SEP26 2.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.08 -0.01 54 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.06 -0.02 52 0 93 0
29SEP26 2.80 C 0.00 0.00 0.00 0.05 -0.01 52 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.04 -0.01 52 0 7 0
29SEP26 3.00 C 0.07 0.07 0.07 0.03 -0.01 51 1 24 -1
29SEP26 3.10 C 0.06 0.06 0.06 0.02 -0.01 49 1 7 -1
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.63 -0.04 51 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.59 -0.05 50 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.56 -0.04 51 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.53 -0.04 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.50 -0.04 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.47 -0.04 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.44 -0.04 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.41 -0.04 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.39 -0.03 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.35 -0.03 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.32 -0.03 51 0 0 0
30DEC26 2.00 C 0.31 0.31 0.31 0.30 -0.04 51 1 13 +1
30DEC26 2.10 C 0.00 0.00 0.00 0.27 -0.03 53 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 0.24 -0.03 53 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.21 -0.03 53 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.18 -0.03 52 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.16 -0.02 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.14 -0.02 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.12 -0.02 52 0 4 0
30DEC26 2.80 C 0.13 0.13 0.13 0.11 -0.01 53 1 6 +1
30DEC26 2.90 C 0.12 0.12 0.12 0.09 -0.02 52 1 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 8 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 -0.02 52 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 -0.02 52 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.02 46 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.02 42 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30DEC26 3.90 C 0.07 0.07 0.07 0.01 0.00 45 30 44 +29
30MAR27 1.40 C 0.00 0.00 0.00 0.67 -0.04 51 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.64 -0.04 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.60 -0.05 50 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.57 -0.04 50 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.55 -0.03 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.52 -0.04 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.49 -0.04 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.47 -0.04 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.44 -0.04 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.42 -0.04 51 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.40 -0.04 51 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.38 -0.03 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.32 -0.03 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.30 -0.02 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.27 -0.03 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.24 -0.04 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.22 -0.03 53 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 -0.04 52 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.17 -0.03 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.16 -0.02 53 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 -0.02 53 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 -0.03 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.10 -0.02 52 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 9 0
TOTAL CALL 626 10,861 +385
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 108 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 99 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 18 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
28MAY26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 1.80 P 0.02 0.02 0.02 0.02 +0.01 45 23 57 +23
28MAY26 1.85 P 0.02 0.03 0.02 0.04 +0.02 50 9 83 +9
28MAY26 1.90 P 0.05 0.05 0.05 0.05 +0.01 43 5 187 +3
28MAY26 1.95 P 0.05 0.08 0.05 0.08 +0.02 46 2 56 +1
28MAY26 2.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 126 0
28MAY26 2.10 P 0.00 0.00 0.00 0.19 +0.03 50 0 42 0
28MAY26 2.20 P 0.26 0.29 0.26 0.28 +0.04 54 10 40 -9
28MAY26 2.30 P 0.00 0.00 0.00 0.38 +0.05 66 0 258 0
28MAY26 2.40 P 0.00 0.00 0.00 0.47 +0.04 0 0 406 0
28MAY26 2.50 P 0.00 0.00 0.00 0.57 +0.04 0 0 214 0
28MAY26 2.60 P 0.00 0.00 0.00 0.68 +0.05 98 0 21 0
28MAY26 2.70 P 0.00 0.00 0.00 0.77 +0.04 0 0 21 0
28MAY26 2.80 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.17 +0.04 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.38 +0.05 155 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.58 +0.05 169 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.68 +0.05 175 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 110 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 1.45 P 0.01 0.01 0.01 0.01 0.00 55 60 66 +56
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 77 0
29JUN26 1.65 P 0.03 0.03 0.03 0.03 +0.01 48 133 164 +131
29JUN26 1.70 P 0.04 0.04 0.04 0.04 +0.01 48 2 47 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 0.00 46 0 43 0
29JUN26 1.80 P 0.05 0.06 0.05 0.06 0.00 43 10 44 0
29JUN26 1.85 P 0.08 0.08 0.08 0.09 +0.02 47 6 75 +4
29JUN26 1.90 P 0.10 0.11 0.10 0.11 +0.02 46 42 95 +42
29JUN26 1.95 P 0.12 0.12 0.12 0.13 +0.01 44 1 36 +1
29JUN26 2.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 88 0
29JUN26 2.10 P 0.00 0.00 0.00 0.23 +0.02 46 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.31 +0.03 47 0 21 0
29JUN26 2.30 P 0.00 0.00 0.00 0.40 +0.03 51 0 126 0
29JUN26 2.40 P 0.00 0.00 0.00 0.49 +0.03 53 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.59 +0.04 59 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.69 +0.05 65 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.78 +0.04 62 0 0 0
29JUN26 2.80 P 0.87 0.87 0.87 0.88 +0.04 68 23 24 +22
29JUN26 2.90 P 0.00 0.00 0.00 0.98 +0.04 73 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.08 +0.05 77 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.19 +0.06 91 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.29 +0.05 96 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.39 +0.05 100 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.48 +0.04 94 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.58 +0.04 97 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.69 +0.05 112 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.79 +0.06 116 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.88 +0.04 108 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.99 +0.06 123 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.09 +0.05 126 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.18 +0.04 118 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.29 +0.06 133 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30JUL26 1.45 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30JUL26 1.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 +0.01 52 0 3 0
30JUL26 1.60 P 0.04 0.04 0.04 0.05 +0.01 52 1 4 +1
30JUL26 1.65 P 0.05 0.06 0.05 0.06 +0.01 50 4 9 +2
30JUL26 1.70 P 0.07 0.07 0.07 0.07 +0.01 49 1 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.08 0.00 46 0 6 0
30JUL26 1.80 P 0.00 0.00 0.00 0.10 +0.01 46 0 103 0
30JUL26 1.85 P 0.12 0.12 0.12 0.12 +0.01 46 1 1 +1
30JUL26 1.90 P 0.14 0.14 0.14 0.15 +0.02 48 1 12 +1
30JUL26 1.95 P 0.00 0.00 0.00 0.18 +0.02 49 0 14 0
30JUL26 2.00 P 0.00 0.00 0.00 0.21 +0.02 49 0 27 0
30JUL26 2.10 P 0.28 0.28 0.28 0.28 +0.03 51 4 4 +4
30JUL26 2.20 P 0.00 0.00 0.00 0.35 +0.03 51 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.43 +0.03 51 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.52 +0.04 54 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.61 +0.04 56 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.70 +0.04 57 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.80 +0.05 62 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.89 +0.04 61 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.99 +0.04 65 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.08 +0.04 62 0 0 0
28AUG26 1.55 P 0.05 0.05 0.05 0.05 +0.01 49 14 15 +14
28AUG26 1.60 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
28AUG26 1.70 P 0.09 0.09 0.09 0.09 0.00 48 1 1 +1
28AUG26 1.75 P 0.11 0.11 0.11 0.11 +0.01 48 1 3 +1
28AUG26 1.80 P 0.13 0.13 0.13 0.13 +0.01 48 1 1 +1
28AUG26 1.85 P 0.15 0.15 0.15 0.16 +0.02 50 2 2 +2
28AUG26 1.90 P 0.18 0.18 0.18 0.18 +0.01 48 1 3 0
28AUG26 1.95 P 0.00 0.00 0.00 0.21 +0.01 49 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.25 +0.03 52 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.39 +0.03 54 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.46 +0.03 53 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.54 +0.03 53 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.63 +0.03 55 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.72 +0.04 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.81 +0.04 58 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.91 +0.05 62 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.00 +0.04 62 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.10 +0.05 65 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 +0.01 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 +0.01 54 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 +0.01 53 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 0.00 51 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 0.00 49 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.13 +0.01 52 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.15 +0.01 52 0 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.17 +0.01 52 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 +0.02 53 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.22 +0.02 51 190 200 +190
29SEP26 1.95 P 0.00 0.00 0.00 0.25 +0.02 52 190 191 +189
29SEP26 2.00 P 0.00 0.00 0.00 0.27 +0.02 50 0 316 0
29SEP26 2.10 P 0.00 0.00 0.00 0.34 +0.03 52 0 229 0
29SEP26 2.20 P 0.38 0.38 0.38 0.41 +0.03 52 6 32 +6
29SEP26 2.30 P 0.00 0.00 0.00 0.49 +0.03 54 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.57 +0.03 55 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.66 +0.04 57 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.74 +0.03 56 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.83 +0.04 58 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.92 +0.04 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.01 +0.04 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.10 +0.04 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.20 +0.05 61 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.29 +0.04 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.39 +0.05 62 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.48 +0.04 59 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.58 +0.04 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.69 +0.05 70 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.79 +0.06 72 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.88 +0.04 68 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.99 +0.06 76 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.09 +0.05 78 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.18 +0.04 74 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.29 +0.06 82 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.07 0.00 49 0 7 0
30DEC26 1.45 P 0.00 0.00 0.00 0.09 0.00 51 0 68 0
30DEC26 1.50 P 0.10 0.10 0.10 0.10 -0.01 50 1 13 +1
30DEC26 1.55 P 0.11 0.11 0.11 0.12 0.00 50 1 5 +1
30DEC26 1.60 P 0.13 0.13 0.13 0.14 0.00 51 1 23 +1
30DEC26 1.65 P 0.00 0.00 0.00 0.16 +0.01 51 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 +0.02 52 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 +0.01 52 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 +0.01 51 0 21 0
30DEC26 1.85 P 0.25 0.25 0.25 0.26 +0.02 52 3 11 +3
30DEC26 1.90 P 0.27 0.27 0.27 0.28 +0.01 51 1 4 +1
30DEC26 1.95 P 0.00 0.00 0.00 0.31 +0.01 51 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.34 +0.02 51 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.41 +0.03 53 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.48 +0.03 53 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.56 +0.04 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.63 +0.03 54 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.71 +0.03 55 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.80 +0.04 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.88 +0.03 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.97 +0.04 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.06 +0.04 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.15 +0.04 59 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.24 +0.04 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.33 +0.04 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.42 +0.04 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.51 +0.04 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.61 +0.05 62 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.71 +0.05 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.80 +0.05 62 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.90 +0.06 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.99 +0.05 63 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.11 +0.01 51 0 11 0
30MAR27 1.45 P 0.12 0.12 0.12 0.13 +0.01 52 1 14 +1
30MAR27 1.50 P 0.00 0.00 0.00 0.15 +0.01 52 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 0.00 52 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 -0.01 51 0 6 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 0.00 50 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 +0.01 51 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 +0.02 52 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.30 +0.01 51 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.33 +0.01 51 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 +0.02 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 +0.02 51 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 +0.02 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.52 +0.03 52 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.60 +0.03 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.68 +0.04 54 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.76 +0.03 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.84 +0.03 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.92 +0.03 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.00 +0.03 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.09 +0.03 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.18 +0.04 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.27 +0.04 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.36 +0.04 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.45 +0.04 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.54 +0.04 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.63 +0.04 59 0 1 0
TOTAL PUT 752 5,429 +704
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 143.30
28MAY26 97.50 C 0.00 0.00 0.00 46.00 +3.80 89 0 0 0
28MAY26 100.00 C 44.38 44.38 44.38 43.50 +3.79 84 1 2 0
28MAY26 102.50 C 0.00 0.00 0.00 40.98 +3.77 76 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 38.49 +3.78 72 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 35.99 +3.78 67 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 33.49 +3.77 62 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 31.00 +3.78 58 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 28.53 +3.80 56 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 26.04 +3.81 51 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 23.57 +3.82 48 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 20.93 +3.64 29 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 18.45 +3.59 30 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 16.00 +3.49 30 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 13.60 +3.33 30 0 73 0
28MAY26 132.50 C 0.00 0.00 0.00 11.29 +3.09 30 0 92 0
28MAY26 135.00 C 9.77 9.77 9.55 9.12 +2.87 30 11 176 -5
28MAY26 137.50 C 0.00 0.00 0.00 7.13 +2.51 30 0 156 0
28MAY26 140.00 C 4.29 4.72 4.29 5.30 +1.97 29 7 127 -7
28MAY26 142.50 C 3.18 4.00 3.07 3.83 +1.54 29 41 283 +29
28MAY26 145.00 C 2.39 3.01 2.12 2.67 +1.10 30 174 327 +75
28MAY26 147.50 C 1.80 2.30 1.80 1.82 +0.80 30 81 205 +28
28MAY26 150.00 C 1.48 1.48 1.26 1.20 +0.58 31 13 247 +1
28MAY26 152.50 C 1.15 1.15 1.03 0.73 +0.37 30 17 186 +1
28MAY26 155.00 C 0.50 0.50 0.50 0.43 +0.23 30 6 109 0
28MAY26 157.50 C 0.00 0.00 0.00 0.24 +0.13 30 0 47 0
28MAY26 160.00 C 0.00 0.00 0.00 0.13 +0.07 30 0 83 0
28MAY26 162.50 C 0.00 0.00 0.00 0.07 +0.04 31 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 83.50 +3.70 75 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 81.10 +3.79 98 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 78.61 +3.79 94 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 76.13 +3.80 91 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 73.54 +3.71 68 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 71.15 +3.81 84 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 68.69 +3.84 83 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 66.17 +3.81 76 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 63.69 +3.82 74 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 61.11 +3.73 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 58.63 +3.75 60 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 56.26 +3.87 66 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 53.65 +3.75 54 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 51.18 +3.77 53 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 48.69 +3.77 50 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 46.31 +3.88 54 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 43.84 +3.90 52 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 41.41 +4.14 51 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 38.91 +4.14 48 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 36.45 +4.19 45 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 34.01 +3.98 44 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 31.58 +4.06 42 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 29.15 +4.26 40 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 26.73 +3.91 38 0 50 0
29JUN26 120.00 C 24.50 24.50 24.50 24.37 +3.85 37 1 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 21.62 +3.33 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 19.36 +3.21 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 17.17 +3.05 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 15.09 +2.86 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 13.13 +2.66 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 11.31 +2.37 30 0 181 0
29JUN26 137.50 C 0.00 0.00 0.00 9.63 +2.19 30 0 155 0
29JUN26 140.00 C 8.15 8.15 8.15 8.13 +2.05 30 1 242 0
29JUN26 142.50 C 0.00 0.00 0.00 6.75 +1.86 30 0 208 0
29JUN26 145.00 C 4.90 5.98 4.90 5.47 +1.30 29 25 149 -15
29JUN26 147.50 C 4.30 4.30 3.98 4.55 +1.26 30 16 121 -1
29JUN26 150.00 C 3.86 3.91 3.86 3.71 +1.05 30 6 114 0
29JUN26 152.50 C 3.22 3.22 3.22 2.94 +0.86 30 1 182 0
29JUN26 155.00 C 2.48 2.48 2.48 2.35 +0.74 30 15 199 +15
29JUN26 157.50 C 2.03 2.12 2.01 1.82 +0.59 30 39 136 +15
29JUN26 160.00 C 1.73 1.73 1.73 1.40 +0.47 30 2 59 +2
29JUN26 162.50 C 0.00 0.00 0.00 1.06 +0.36 30 0 52 0
29JUN26 165.00 C 0.00 0.00 0.00 0.80 +0.28 30 0 2 0
29JUN26 167.50 C 0.77 1.01 0.77 0.59 +0.21 30 5 38 +1
30JUL26 105.00 C 0.00 0.00 0.00 39.37 +4.47 41 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 36.95 +4.46 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 34.55 +4.42 39 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 32.18 +4.47 37 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.83 +4.39 36 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.30 +4.03 33 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 25.28 +3.64 34 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 22.59 +2.99 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 20.48 +2.83 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 18.47 +2.66 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 16.56 +2.49 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 14.75 +2.29 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 13.07 +2.43 30 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 11.50 +2.20 30 0 90 0
30JUL26 140.00 C 9.38 9.38 9.38 10.13 +2.01 30 6 68 +5
30JUL26 142.50 C 0.00 0.00 0.00 8.79 +1.79 30 0 59 0
30JUL26 145.00 C 0.00 0.00 0.00 7.52 +1.50 30 0 56 0
30JUL26 147.50 C 0.00 0.00 0.00 6.46 +1.28 30 0 36 0
30JUL26 150.00 C 5.90 5.90 5.74 5.54 +1.17 30 5 39 0
30JUL26 152.50 C 0.00 0.00 0.00 4.76 +1.06 30 0 52 0
30JUL26 155.00 C 0.00 0.00 0.00 4.07 +0.90 30 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 3.41 +0.81 30 0 136 0
30JUL26 160.00 C 0.00 0.00 0.00 2.84 +0.63 30 0 154 0
30JUL26 162.50 C 0.00 0.00 0.00 2.35 +0.51 30 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 1.88 +0.36 30 0 15 0
30JUL26 167.50 C 0.00 0.00 0.00 1.54 +0.30 30 0 1 0
28AUG26 112.50 C 0.00 0.00 0.00 32.79 +4.29 35 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 30.53 +4.23 35 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 28.30 +4.20 34 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 26.14 +3.65 33 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 24.03 +3.50 33 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 21.55 +2.88 30 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.65 +2.75 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.84 +2.61 30 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 16.13 +2.46 30 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 14.52 +2.11 30 0 19 0
28AUG26 137.50 C 0.00 0.00 0.00 13.01 +2.29 30 0 31 0
28AUG26 140.00 C 12.03 12.03 12.03 11.66 +2.23 30 15 90 +15
28AUG26 142.50 C 0.00 0.00 0.00 10.34 +1.76 30 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 9.13 +1.72 30 0 31 0
28AUG26 147.50 C 0.00 0.00 0.00 8.06 +1.42 30 0 16 0
28AUG26 150.00 C 6.63 6.63 6.63 7.10 +1.44 30 15 45 +15
28AUG26 152.50 C 6.37 6.37 6.37 6.25 +1.19 30 15 0 -15
28AUG26 155.00 C 0.00 0.00 0.00 5.49 +1.09 30 0 17 0
28AUG26 157.50 C 4.46 4.46 4.46 4.80 +1.01 31 15 92 +15
28AUG26 160.00 C 0.00 0.00 0.00 4.16 +0.90 31 0 68 0
28AUG26 162.50 C 0.00 0.00 0.00 3.58 +0.88 31 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 3.07 +0.77 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 2.55 +0.59 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 76.71 +3.94 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 74.25 +3.96 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 71.80 +3.98 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 69.34 +4.00 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.89 +4.53 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 64.45 +4.58 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 62.01 +4.63 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 59.58 +4.70 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 57.15 +4.70 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 54.72 +4.64 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 52.30 +4.65 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.88 +4.68 42 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 47.51 +4.66 41 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 45.11 +4.66 39 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 42.71 +4.54 38 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 40.39 +4.52 37 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 38.04 +4.45 36 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 35.75 +4.40 35 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 33.51 +4.27 34 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 31.32 +4.13 34 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 29.18 +4.01 33 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 27.11 +4.00 33 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 25.06 +3.41 32 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 22.90 +3.03 31 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 21.10 +2.93 31 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 19.39 +2.82 31 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 17.76 +2.70 31 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 16.22 +2.57 31 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 14.78 +2.65 31 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 13.42 +2.51 31 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 12.16 +2.38 31 0 149 0
29SEP26 145.00 C 0.00 0.00 0.00 10.97 +1.99 31 0 46 0
29SEP26 147.50 C 0.00 0.00 0.00 9.72 +1.61 31 0 135 0
29SEP26 150.00 C 0.00 0.00 0.00 9.08 +1.92 32 0 74 0
29SEP26 152.50 C 7.43 7.43 7.43 7.85 +1.47 31 15 55 +15
29SEP26 155.00 C 0.00 0.00 0.00 7.07 +1.59 31 0 149 0
29SEP26 157.50 C 6.38 6.38 6.38 6.38 +1.49 31 30 70 +30
29SEP26 160.00 C 5.80 5.83 5.80 5.82 +1.40 32 12 175 +9
29SEP26 162.50 C 0.00 0.00 0.00 4.95 +1.14 31 0 67 0
29SEP26 165.00 C 4.55 4.55 4.55 4.35 +1.01 31 1 105 0
29SEP26 167.50 C 0.00 0.00 0.00 3.92 +1.00 31 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 72.11 +4.29 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.69 +4.35 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.24 +4.51 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.83 +4.80 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 62.43 +4.78 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.99 +4.69 43 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 57.61 +4.76 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.16 +4.70 40 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 52.78 +4.66 39 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 50.39 +4.63 38 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 47.77 +4.27 34 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 45.59 +4.46 35 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 43.37 +4.51 35 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 41.09 +4.44 34 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 38.84 +4.38 33 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 36.65 +4.25 33 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 34.51 +4.21 32 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 32.41 +4.08 32 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 30.39 +4.06 32 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 28.40 +3.92 31 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 26.50 +3.32 31 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 24.67 +3.16 31 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 22.57 +2.65 30 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 20.98 +2.59 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 19.42 +2.44 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 17.96 +2.33 30 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 16.59 +2.41 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 15.26 +2.26 30 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 14.35 +2.31 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 13.21 +2.19 30 0 28 0
30DEC26 147.50 C 11.36 11.36 11.36 12.01 +1.93 30 15 18 +15
30DEC26 150.00 C 11.16 11.16 11.16 11.02 +1.81 30 40 74 0
30DEC26 152.50 C 0.00 0.00 0.00 10.21 +1.81 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 9.28 +1.61 30 0 33 0
30DEC26 157.50 C 8.83 8.83 8.83 8.50 +1.50 30 40 73 +40
30DEC26 160.00 C 7.19 7.19 7.19 7.73 +1.43 30 15 111 +15
30DEC26 162.50 C 7.27 7.27 7.27 6.99 +1.16 30 15 30 +15
30DEC26 165.00 C 6.95 6.95 6.95 6.38 +1.29 30 40 40 +38
30DEC26 167.50 C 0.00 0.00 0.00 5.62 +1.02 30 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 41.45 +4.29 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.32 +4.24 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.22 +4.16 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.20 +4.13 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.20 +3.99 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 31.26 +3.91 30 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.40 +3.77 30 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 27.60 +3.66 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 25.88 +3.03 29 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 24.25 +2.91 29 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.59 +2.70 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 21.10 +2.53 29 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.76 +2.48 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.47 +2.89 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 17.18 +2.68 29 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 16.28 +2.46 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 15.17 +2.30 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 14.09 +2.45 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.13 +2.38 29 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 12.23 +2.30 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.27 +2.12 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 10.59 +2.16 30 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.85 +1.81 30 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 9.12 +1.61 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 8.39 +1.59 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 7.77 +1.52 29 0 4 0
TOTAL CALL 756 12,914 +351
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 526 0
28MAY26 122.50 P 0.00 0.00 0.00 0.01 -0.05 30 0 95 0
28MAY26 125.00 P 0.00 0.00 0.00 0.03 -0.10 30 0 183 0
28MAY26 127.50 P 0.00 0.00 0.00 0.08 -0.20 30 0 111 0
28MAY26 130.00 P 0.42 0.42 0.42 0.18 -0.37 31 15 189 0
28MAY26 132.50 P 0.75 0.75 0.56 0.37 -0.61 30 9 163 -5
28MAY26 135.00 P 0.00 0.00 0.00 0.70 -0.95 30 0 191 0
28MAY26 137.50 P 1.65 1.81 1.25 1.24 -1.32 31 245 297 -19
28MAY26 140.00 P 2.50 2.70 1.94 2.00 -1.77 31 55 173 +17
28MAY26 142.50 P 2.85 2.85 2.75 2.96 -2.31 30 2 90 +1
28MAY26 145.00 P 4.10 4.49 4.10 4.42 -2.39 31 35 60 +20
28MAY26 147.50 P 0.00 0.00 0.00 6.08 -2.68 32 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 7.74 -3.15 30 0 13 0
28MAY26 152.50 P 0.00 0.00 0.00 9.80 -3.34 30 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 12.01 -3.50 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 14.34 -3.59 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 16.75 -3.65 30 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 19.21 -4.38 30 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 21.70 -4.46 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 24.20 -4.54 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 51 0
29JUN26 112.50 P 0.00 0.00 0.00 0.06 -0.06 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.10 -0.10 30 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.16 -0.18 30 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 0.27 -0.26 30 0 360 0
29JUN26 122.50 P 0.74 0.74 0.74 0.42 -0.38 30 3 153 -3
29JUN26 125.00 P 1.13 1.18 1.01 0.67 -0.49 30 170 695 +170
29JUN26 127.50 P 0.00 0.00 0.00 0.99 -0.66 30 0 114 0
29JUN26 130.00 P 1.80 1.80 1.80 1.42 -0.85 30 3 679 +3
29JUN26 132.50 P 2.59 2.59 2.20 1.97 -1.07 30 45 155 +18
29JUN26 135.00 P 0.00 0.00 0.00 2.66 -1.31 30 0 197 0
29JUN26 137.50 P 0.00 0.00 0.00 3.50 -1.56 30 0 225 0
29JUN26 140.00 P 4.35 4.35 4.35 4.50 -1.70 30 1 76 0
29JUN26 142.50 P 6.44 6.44 5.59 5.67 -1.61 30 55 93 +33
29JUN26 145.00 P 7.88 7.93 7.88 6.94 -2.12 30 57 60 -4
29JUN26 147.50 P 0.00 0.00 0.00 8.49 -2.26 31 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 9.91 -2.66 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 11.67 -2.84 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 13.57 -3.00 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 15.58 -3.15 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 17.68 -3.27 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 19.87 -4.08 30 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 22.14 -4.13 30 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 24.55 -4.19 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.07 -0.09 30 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.12 -0.12 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.18 -0.18 30 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.27 -0.26 30 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.40 -0.35 30 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 0.57 -0.45 30 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 0.82 -0.60 30 0 91 0
30JUL26 122.50 P 0.00 0.00 0.00 1.13 -0.76 30 0 75 0
30JUL26 125.00 P 0.00 0.00 0.00 1.55 -0.90 30 0 5 0
30JUL26 127.50 P 2.60 2.61 2.60 2.04 -1.06 30 30 47 +30
30JUL26 130.00 P 3.11 3.11 2.72 2.65 -1.22 30 55 83 +53
30JUL26 132.50 P 0.00 0.00 0.00 3.35 -1.34 30 0 16 0
30JUL26 135.00 P 4.21 4.21 4.21 4.17 -1.42 30 40 221 +40
30JUL26 137.50 P 4.98 4.98 4.98 5.15 -1.61 31 1 98 -1
30JUL26 140.00 P 5.90 5.90 5.88 6.11 -2.08 30 41 77 +40
30JUL26 142.50 P 0.00 0.00 0.00 7.34 -1.88 30 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 8.58 -2.31 30 0 22 0
30JUL26 147.50 P 0.00 0.00 0.00 10.10 -2.38 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 11.52 -2.69 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 13.18 -2.81 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 14.95 -2.98 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 16.83 -3.07 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 18.77 -3.72 30 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 20.83 -4.00 30 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 22.93 -4.15 30 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 25.27 -4.07 31 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.60 -0.29 30 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.81 -0.37 30 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 1.07 -0.47 30 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 1.43 -0.63 30 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 1.84 -0.75 30 0 15 0
28AUG26 125.00 P 2.81 2.81 2.81 2.39 -0.85 30 15 30 +15
28AUG26 127.50 P 3.21 3.21 3.21 3.01 -0.98 31 15 30 +15
28AUG26 130.00 P 0.00 0.00 0.00 3.68 -1.14 31 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 4.51 -1.25 31 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 5.31 -1.50 30 0 2 0
28AUG26 137.50 P 0.00 0.00 0.00 6.35 -1.70 31 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 7.33 -1.81 30 0 15 0
28AUG26 142.50 P 8.63 8.63 8.63 8.63 -1.90 30 15 15 +15
28AUG26 145.00 P 0.00 0.00 0.00 9.87 -2.19 30 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 11.35 -2.12 30 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 12.77 -2.35 30 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 14.39 -2.50 30 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 16.12 -2.60 30 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 17.89 -2.77 30 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 19.79 -3.47 30 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 21.73 -3.60 30 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 23.76 -3.72 30 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.02 -3.66 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 82.50 P 0.26 0.26 0.26 0.01 -0.01 31 3 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.12 -0.03 31 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.18 -0.05 31 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.25 -0.08 31 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.36 -0.09 31 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.48 -0.14 31 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.67 -0.15 31 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 0.88 -0.20 31 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.14 -0.27 31 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.46 -0.31 31 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 1.83 -0.42 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.30 -0.53 31 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 2.79 -0.70 31 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 3.52 -0.67 32 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 3.97 -1.05 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 4.73 -1.19 31 0 163 0
29SEP26 132.50 P 5.62 5.62 5.62 5.62 -1.32 31 2 52 +2
29SEP26 135.00 P 0.00 0.00 0.00 6.49 -1.52 31 0 136 0
29SEP26 137.50 P 7.35 7.35 7.35 7.46 -1.55 30 10 164 +10
29SEP26 140.00 P 0.00 0.00 0.00 8.60 -1.71 30 0 0 0
29SEP26 142.50 P 9.63 9.63 9.63 9.76 -2.01 30 3 39 -3
29SEP26 145.00 P 0.00 0.00 0.00 11.31 -1.91 31 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 12.56 -2.26 30 0 0 0
29SEP26 150.00 P 14.62 14.62 14.62 13.93 -2.28 30 15 26 +15
29SEP26 152.50 P 15.71 15.71 15.71 15.56 -2.38 30 15 30 +15
29SEP26 155.00 P 0.00 0.00 0.00 17.50 -2.70 31 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 19.28 -2.82 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 21.06 -3.04 31 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 22.95 -3.16 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 24.83 -3.36 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 26.86 -3.45 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.19 -0.08 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.27 -0.10 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.37 -0.12 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.49 -0.17 30 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.66 -0.18 30 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 0.84 -0.26 30 0 180 0
30DEC26 102.50 P 0.00 0.00 0.00 1.09 -0.27 30 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.35 -0.37 30 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 1.70 -0.39 30 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.06 -0.52 30 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.53 -0.61 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.02 -0.68 30 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 3.60 -0.75 30 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 4.24 -1.00 30 0 45 0
30DEC26 122.50 P 0.00 0.00 0.00 4.95 -1.01 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 5.66 -1.23 29 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 6.46 -1.35 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 7.36 -1.49 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 8.35 -1.46 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 9.42 -1.70 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 10.58 -1.83 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 11.84 -1.93 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 13.16 -2.02 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 14.47 -2.23 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 16.04 -2.27 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 17.56 -2.48 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 19.18 -2.61 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 20.92 -2.67 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 22.67 -2.91 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 24.50 -3.04 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 26.37 -2.96 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.29 -3.12 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 30.22 -3.23 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.13 -0.41 29 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 2.55 -0.50 29 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.13 -0.44 29 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 3.59 -0.64 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.17 -0.72 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 4.69 -0.97 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 5.38 -1.04 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 6.16 -1.15 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.39 -0.98 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 7.99 -1.22 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 8.93 -1.35 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.94 -1.55 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.02 -1.62 28 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.18 -1.71 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 13.42 -1.87 28 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 14.72 -1.95 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 16.16 -2.38 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.57 -2.39 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.18 -2.45 28 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 20.78 -2.64 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.51 -2.59 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.22 -2.70 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 26.01 -2.73 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.83 -2.98 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.69 -3.10 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.59 -3.18 29 0 0 0
TOTAL PUT 955 11,239 +477
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$ 3.09
28MAY26 2.00 C 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.69 -0.04 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.50 -0.02 55 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.41 -0.03 56 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.32 -0.03 52 0 119 0
28MAY26 2.90 C 0.00 0.00 0.00 0.24 -0.02 51 0 147 0
28MAY26 3.00 C 0.22 0.22 0.17 0.16 -0.03 45 2 148 +1
28MAY26 3.10 C 0.10 0.10 0.10 0.10 -0.02 42 80 155 +51
28MAY26 3.20 C 0.00 0.00 0.00 0.06 -0.02 42 0 388 0
28MAY26 3.30 C 0.06 0.06 0.06 0.04 -0.01 46 3 2,322 0
28MAY26 3.40 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,325 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.39 -0.04 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.34 -0.04 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.24 -0.04 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.09 -0.04 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.99 -0.04 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.70 -0.03 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 -0.04 45 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.51 -0.05 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.45 -0.03 48 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.37 -0.03 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 -0.01 45 0 52 0
29JUN26 3.00 C 0.23 0.23 0.23 0.23 -0.02 42 3 86 +3
29JUN26 3.10 C 0.00 0.00 0.00 0.19 -0.01 44 0 26 0
29JUN26 3.20 C 0.13 0.13 0.13 0.14 -0.02 42 25 60 +24
29JUN26 3.30 C 0.10 0.10 0.10 0.11 -0.01 43 22 285 -18
29JUN26 3.40 C 0.00 0.00 0.00 0.09 -0.01 45 0 844 0
29JUN26 3.50 C 0.07 0.07 0.07 0.07 -0.01 46 5 1,137 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.01 45 0 307 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 0.00 46 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 0.00 47 0 235 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 0.00 46 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JUN26 4.10 C 0.02 0.02 0.02 0.01 0.00 46 2 59 -2
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.10 -0.03 53 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.00 -0.04 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.91 -0.03 50 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.81 -0.04 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.65 -0.02 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.57 -0.03 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.49 -0.02 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.42 -0.03 45 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.35 -0.04 43 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
30JUL26 3.30 C 0.18 0.18 0.18 0.17 -0.01 44 1 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 9 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 -0.01 45 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.01 45 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.01 45 0 5 0
28AUG26 2.00 C 0.00 0.00 0.00 1.10 -0.04 41 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.02 -0.02 51 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.91 -0.04 40 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.83 -0.03 44 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.76 -0.01 48 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.67 -0.02 45 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.60 -0.01 46 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.53 -0.02 46 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 -0.01 46 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.15 -0.01 48 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.11 -0.03 41 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 1.02 -0.03 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.93 -0.03 42 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 -0.02 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 -0.02 43 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 -0.03 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.56 -0.02 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 -0.03 45 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 -0.03 44 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.02 45 0 1,010 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.02 46 0 1,045 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.02 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.02 46 0 646 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.01 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.01 47 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.01 48 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.01 48 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 -0.01 48 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 -0.01 48 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 0.00 49 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 47 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.01 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 44 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 38 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.15 -0.01 43 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 -0.02 41 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 -0.02 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.90 -0.02 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 -0.02 42 0 5 0
30DEC26 2.50 C 0.75 0.75 0.75 0.77 -0.01 44 5 35 +5
30DEC26 2.60 C 0.00 0.00 0.00 0.71 -0.01 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 -0.01 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 -0.02 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.01 44 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.50 -0.01 45 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.01 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 -0.02 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 -0.01 45 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.01 45 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 -0.01 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 -0.01 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 0.00 47 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 0.00 47 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 0.00 47 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.01 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 47 0 255 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 0.00 47 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.19 -0.02 43 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.11 -0.02 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 -0.02 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.97 -0.02 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.91 -0.01 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.84 -0.02 44 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.78 -0.02 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.01 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 -0.01 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.02 44 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 -0.01 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 -0.01 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 -0.02 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 -0.01 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 -0.01 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 -0.01 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.26 -0.01 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.01 46 0 450 0
TOTAL CALL 148 16,187 +64
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 81 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 59 0 130 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 180 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 47 0 545 0
28MAY26 2.90 P 0.04 0.04 0.04 0.04 0.00 47 30 770 +30
28MAY26 3.00 P 0.05 0.07 0.05 0.07 0.00 46 142 3,009 0
28MAY26 3.10 P 0.09 0.11 0.09 0.12 +0.01 48 129 276 +129
28MAY26 3.20 P 0.00 0.00 0.00 0.18 +0.02 48 0 535 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 +0.03 47 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.33 +0.03 46 15 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.42 +0.03 46 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.62 +0.04 61 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 +0.04 68 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.82 +0.04 75 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.92 +0.04 81 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.02 +0.04 87 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.12 +0.04 93 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.22 +0.04 98 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.32 +0.04 103 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.42 +0.04 109 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.52 +0.04 114 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 88 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 84 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 73 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 56 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JUN26 2.40 P 0.01 0.01 0.01 0.01 0.00 44 30 164 +30
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 45 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 43 0 171 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 0.00 44 0 403 0
29JUN26 2.80 P 0.06 0.07 0.06 0.08 +0.01 45 245 400 +209
29JUN26 2.90 P 0.11 0.11 0.11 0.11 +0.01 44 10 448 +10
29JUN26 3.00 P 0.12 0.14 0.12 0.15 +0.02 44 30 669 +30
29JUN26 3.10 P 0.00 0.00 0.00 0.20 +0.01 44 0 8,020 0
29JUN26 3.20 P 0.00 0.00 0.00 0.26 +0.02 44 0 117 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 +0.02 46 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.41 +0.04 48 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.48 +0.03 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.57 +0.02 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.65 +0.02 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.74 +0.03 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.84 +0.04 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.93 +0.02 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.03 +0.04 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 +0.03 47 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 +0.02 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.32 +0.04 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.42 +0.04 55 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.52 +0.04 58 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.62 +0.04 61 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.72 +0.04 64 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.82 +0.04 66 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 45 0
30JUL26 2.60 P 0.00 0.00 0.00 0.06 0.00 43 0 57 0
30JUL26 2.70 P 0.00 0.00 0.00 0.09 +0.01 44 0 6 0
30JUL26 2.80 P 0.11 0.11 0.11 0.11 0.00 42 30 98 +30
30JUL26 2.90 P 0.00 0.00 0.00 0.16 +0.01 44 0 320 0
30JUL26 3.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 10 0
30JUL26 3.10 P 0.24 0.24 0.24 0.25 +0.01 43 10 10 +10
30JUL26 3.20 P 0.00 0.00 0.00 0.31 +0.01 44 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.44 +0.01 43 15 15 +15
30JUL26 3.50 P 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.60 +0.01 45 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.69 +0.02 47 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.77 +0.03 46 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.86 +0.03 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.95 +0.03 47 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.04 +0.02 46 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 48 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 0.00 48 0 3 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.11 +0.01 48 0 1 0
28AUG26 2.70 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.18 +0.02 48 0 2 0
28AUG26 2.90 P 0.00 0.00 0.00 0.22 +0.01 48 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.45 +0.03 49 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.52 +0.03 50 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.59 +0.03 50 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.66 +0.02 50 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.75 +0.03 52 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 0.83 +0.03 52 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.92 +0.03 54 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.00 +0.03 53 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.10 +0.03 56 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 49 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 0.00 47 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 47 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 +0.01 48 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 0.00 47 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 0.00 47 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 0.00 47 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.30 0.00 47 0 228 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 +0.01 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 +0.01 48 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 +0.01 48 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.55 +0.01 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 +0.01 49 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.78 +0.02 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.86 +0.02 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.94 +0.02 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.03 +0.02 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.12 +0.02 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.21 +0.02 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.29 +0.01 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.39 +0.02 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.48 +0.02 55 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 +0.02 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.66 +0.01 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.76 +0.02 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.85 +0.01 56 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 +0.01 47 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 +0.01 47 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 0.00 46 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 +0.01 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 +0.01 46 0 465 0
30DEC26 2.60 P 0.00 0.00 0.00 0.20 0.00 45 0 308 0
30DEC26 2.70 P 0.00 0.00 0.00 0.25 +0.01 47 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.29 +0.02 46 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.34 +0.01 47 0 129 0
30DEC26 3.00 P 0.38 0.38 0.38 0.39 +0.01 47 5 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.45 +0.02 47 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.51 +0.02 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.57 +0.02 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 +0.02 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 +0.02 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 +0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.86 +0.03 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.93 +0.02 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.01 +0.02 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 +0.03 50 0 7 0
30DEC26 4.10 P 0.00 0.00 0.00 1.18 +0.03 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 +0.02 50 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.35 +0.03 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.44 +0.03 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.53 +0.03 52 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.62 +0.03 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 0.00 46 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.11 +0.01 47 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 +0.01 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.16 +0.01 46 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.18 0.00 45 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.22 0.00 45 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.26 0.00 46 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.30 0.00 45 0 127 0
30MAR27 2.80 P 0.00 0.00 0.00 0.36 +0.01 47 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.41 +0.01 47 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.46 +0.02 47 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.52 +0.02 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.57 +0.01 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.64 +0.01 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.70 +0.01 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.78 +0.02 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.85 +0.02 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.92 +0.02 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.00 +0.02 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.07 +0.02 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.15 +0.02 48 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 +0.02 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.32 +0.03 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.40 +0.02 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.49 +0.03 50 0 10 0
TOTAL PUT 691 27,970 +493
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$ 47.60
28MAY26 37.00 C 0.00 0.00 0.00 10.64 +1.29 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.64 +1.26 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.64 +1.26 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.64 +1.25 25 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 6.76 +1.35 50 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.66 +1.21 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.69 +1.15 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.76 +1.06 30 0 7 0
28MAY26 45.00 C 0.00 0.00 0.00 2.89 +0.93 30 0 126 0
28MAY26 46.00 C 2.40 2.40 2.27 2.08 +0.76 29 30 234 0
28MAY26 47.00 C 1.70 1.82 1.38 1.43 +0.58 29 36 139 -9
28MAY26 48.00 C 1.02 1.33 1.02 0.94 +0.42 29 47 210 +8
28MAY26 49.00 C 0.78 0.78 0.64 0.58 +0.28 29 28 208 +18
28MAY26 50.00 C 0.50 0.54 0.31 0.33 +0.16 29 189 449 +127
28MAY26 52.50 C 0.14 0.15 0.14 0.07 +0.04 30 30 298 +15
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 95 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 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 10.74 +1.29 52 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.64 +1.18 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.69 +1.26 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.68 +1.22 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.76 +1.22 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.78 +1.12 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.89 +1.04 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.06 +0.94 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.31 +0.85 32 0 311 0
29JUN26 46.00 C 2.81 2.81 2.80 2.60 +0.68 31 9 216 +7
29JUN26 47.00 C 2.46 2.46 2.41 2.04 +0.56 31 30 330 +30
29JUN26 48.00 C 1.72 1.72 1.72 1.61 +0.48 32 15 465 -15
29JUN26 49.00 C 1.51 1.51 1.51 1.23 +0.37 32 1 243 0
29JUN26 50.00 C 1.25 1.25 1.25 0.94 +0.29 32 4 74 0
29JUN26 52.50 C 0.63 0.63 0.57 0.45 +0.16 32 10 84 0
29JUN26 55.00 C 0.28 0.28 0.28 0.20 +0.08 32 1 130 -1
29JUN26 57.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.74 +1.20 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.75 +1.17 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.74 +1.24 36 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.83 +1.23 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.86 +1.11 34 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.01 +1.04 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.23 +0.96 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.51 +0.87 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.86 +0.79 34 0 40 0
30JUL26 46.00 C 0.00 0.00 0.00 3.25 +0.66 33 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 2.76 +0.59 33 0 80 0
30JUL26 48.00 C 2.62 2.62 2.39 2.33 +0.52 34 30 90 +21
30JUL26 49.00 C 0.00 0.00 0.00 1.97 +0.46 34 0 51 0
30JUL26 50.00 C 1.77 1.77 1.77 1.66 +0.40 34 15 31 +10
30JUL26 52.50 C 1.23 1.23 1.23 1.05 +0.30 34 15 81 +15
30JUL26 55.00 C 0.81 0.83 0.67 0.63 +0.20 34 96 79 +47
30JUL26 57.50 C 0.53 0.53 0.52 0.36 +0.12 34 30 69 +12
30JUL26 60.00 C 0.00 0.00 0.00 0.20 +0.07 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 +0.04 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 72.50 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 10.77 +1.16 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.85 +1.14 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.93 +1.09 38 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.07 +1.18 38 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.16 +1.01 36 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.41 +0.96 36 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.71 +0.88 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.09 +0.83 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.51 +0.76 36 0 27 0
28AUG26 46.00 C 0.00 0.00 0.00 3.95 +0.66 35 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 3.48 +0.61 35 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 3.06 +0.55 36 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 2.69 +0.50 36 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 2.36 +0.46 36 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 1.69 +0.39 36 0 31 0
28AUG26 55.00 C 1.38 1.38 1.38 1.16 +0.30 36 20 65 +5
28AUG26 57.50 C 0.00 0.00 0.00 0.78 +0.22 36 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.51 +0.15 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.33 +0.10 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.21 +0.07 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.13 +0.04 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.84 +1.15 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.91 +1.08 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.06 +1.05 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.24 +0.79 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.47 +0.70 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.03 +0.85 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.42 +0.83 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.84 +0.76 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 5.31 +0.87 38 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 4.66 +0.65 37 0 15 0
29SEP26 47.00 C 4.14 4.14 4.14 4.22 +0.62 37 15 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.80 +0.56 37 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 3.42 +0.52 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.08 +0.50 37 0 16 0
29SEP26 52.50 C 2.28 2.28 2.28 2.33 +0.40 38 15 15 +15
29SEP26 55.00 C 0.00 0.00 0.00 1.74 +0.32 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 1.29 +0.23 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.97 +0.20 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.70 +0.15 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 +0.10 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 +0.07 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.26 +0.06 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 +0.05 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.08 +1.01 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.36 +0.97 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.67 +0.91 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.05 +0.92 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.42 +0.62 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.84 +0.61 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.29 +0.60 35 0 10 0
30DEC26 44.00 C 0.00 0.00 0.00 6.75 +0.74 35 0 0 0
30DEC26 45.00 C 6.29 6.30 5.85 6.27 +0.74 35 15 22 +7
30DEC26 46.00 C 0.00 0.00 0.00 5.79 +0.68 35 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 5.36 +0.65 36 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 4.95 +0.64 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 4.55 +0.57 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 4.20 +0.55 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 3.39 +0.46 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.73 +0.39 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.20 +0.30 36 0 20 0
30DEC26 60.00 C 1.81 1.81 1.81 1.80 +0.29 37 10 10 +2
30DEC26 62.50 C 0.00 0.00 0.00 1.42 +0.23 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.13 +0.21 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.89 +0.17 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 +0.12 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.56 +0.12 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 +0.08 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 +0.07 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 +0.05 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 +0.05 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.88 +1.01 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.22 +0.97 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.60 +0.97 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.98 +0.92 35 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 9.42 +0.90 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.87 +0.90 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.33 +0.84 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.84 +0.82 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.37 +0.82 36 0 17 0
30MAR27 46.00 C 6.62 6.62 6.62 6.90 +0.75 36 10 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.47 +0.72 36 0 0 0
30MAR27 48.00 C 6.04 6.73 5.80 6.08 +0.67 36 15 14 +13
30MAR27 49.00 C 0.00 0.00 0.00 5.68 +0.68 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.30 +0.62 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.50 +0.59 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.79 +0.52 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.16 +0.43 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.67 +0.35 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.30 +0.35 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.91 +0.27 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.60 +0.24 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.31 +0.18 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.11 +0.18 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.91 +0.17 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.78 +0.15 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.65 +0.13 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.54 +0.11 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.45 +0.11 37 0 0 0
TOTAL CALL 716 9,988 +327
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 118 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 99 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 -0.05 31 0 141 0
28MAY26 43.00 P 0.10 0.10 0.10 0.05 -0.10 30 10 157 -10
28MAY26 44.00 P 0.19 0.19 0.19 0.12 -0.20 30 2 260 0
28MAY26 45.00 P 0.30 0.33 0.30 0.26 -0.33 30 61 248 +61
28MAY26 46.00 P 0.49 0.55 0.49 0.49 -0.51 30 43 402 0
28MAY26 47.00 P 0.73 0.80 0.72 0.85 -0.66 30 119 541 -100
28MAY26 48.00 P 1.19 1.23 1.19 1.36 -0.82 31 28 412 -18
28MAY26 49.00 P 1.68 1.83 1.67 2.01 -0.92 32 14 235 -12
28MAY26 50.00 P 2.50 2.50 2.50 2.70 -1.09 30 2 306 -2
28MAY26 52.50 P 0.00 0.00 0.00 4.93 -1.24 29 0 119 0
28MAY26 55.00 P 0.00 0.00 0.00 7.40 -1.31 0 0 17 0
28MAY26 57.50 P 0.00 0.00 0.00 10.01 -1.15 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.40 -1.26 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.02 -1.14 81 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.40 -1.26 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.90 -1.26 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.52 -1.14 107 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.90 -1.26 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.40 -1.26 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.90 -1.26 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 32.40 -1.26 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.00 -1.16 140 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 37.40 -1.32 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.90 -1.31 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.07 32 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 0.14 -0.10 32 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 -0.16 32 0 104 0
29JUN26 41.00 P 0.00 0.00 0.00 0.35 -0.22 32 0 60 0
29JUN26 42.00 P 0.00 0.00 0.00 0.53 -0.29 32 0 90 0
29JUN26 43.00 P 0.80 0.80 0.80 0.77 -0.37 32 3 64 0
29JUN26 44.00 P 1.00 1.00 1.00 1.08 -0.47 32 2 114 -2
29JUN26 45.00 P 1.41 1.49 1.41 1.46 -0.55 33 17 232 -2
29JUN26 46.00 P 1.80 1.80 1.80 1.92 -0.62 33 2 137 +2
29JUN26 47.00 P 0.00 0.00 0.00 2.46 -0.69 33 0 336 0
29JUN26 48.00 P 2.84 2.84 2.84 3.07 -0.77 33 9 238 -9
29JUN26 49.00 P 0.00 0.00 0.00 3.75 -0.80 34 0 101 0
29JUN26 50.00 P 4.20 4.20 4.20 4.36 -0.98 32 4 141 0
29JUN26 52.50 P 0.00 0.00 0.00 6.41 -1.11 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 8.74 -1.12 35 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 11.03 -1.27 27 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 13.56 -1.21 36 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 16.03 -1.23 37 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 18.53 -1.21 42 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 21.03 -1.21 47 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.44 -1.28 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 26.01 -1.22 51 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.47 -1.26 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.01 -1.22 60 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.57 -1.13 73 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.00 -1.22 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.48 -1.21 60 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.00 -1.21 73 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.49 -1.21 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.97 -1.21 68 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 48.55 -1.15 92 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.21 -0.09 34 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.31 -0.13 34 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.45 -0.16 34 0 12 0
30JUL26 40.00 P 0.00 0.00 0.00 0.62 -0.20 34 0 65 0
30JUL26 41.00 P 0.87 0.87 0.87 0.82 -0.26 34 2 85 -2
30JUL26 42.00 P 0.00 0.00 0.00 1.09 -0.32 34 0 93 0
30JUL26 43.00 P 0.00 0.00 0.00 1.41 -0.38 35 0 51 0
30JUL26 44.00 P 1.76 1.76 1.76 1.76 -0.43 34 2 118 0
30JUL26 45.00 P 1.99 2.09 1.99 2.18 -0.48 35 35 171 -25
30JUL26 46.00 P 0.00 0.00 0.00 2.64 -0.55 34 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.17 -0.61 34 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 3.75 -0.68 34 0 88 0
30JUL26 49.00 P 4.06 4.29 4.06 4.39 -0.73 35 45 20 -15
30JUL26 50.00 P 0.00 0.00 0.00 5.02 -0.84 34 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 6.89 -0.98 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.97 -1.01 33 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.23 -1.08 33 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.60 -1.17 33 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 16.06 -1.20 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.66 -1.08 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.03 -1.21 39 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.50 -1.22 33 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.01 -1.22 42 0 0 0
28AUG26 37.00 P 0.53 0.53 0.53 0.47 -0.12 36 20 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.61 -0.19 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.82 -0.21 36 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 1.05 -0.25 36 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.32 -0.31 36 0 48 0
28AUG26 42.00 P 0.00 0.00 0.00 1.64 -0.33 36 0 90 0
28AUG26 43.00 P 0.00 0.00 0.00 1.98 -0.37 36 0 95 0
28AUG26 44.00 P 2.19 2.19 2.19 2.36 -0.42 36 15 45 +15
28AUG26 45.00 P 2.60 2.60 2.60 2.79 -0.47 36 30 31 +15
28AUG26 46.00 P 0.00 0.00 0.00 3.27 -0.52 36 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 3.80 -0.58 36 0 73 0
28AUG26 48.00 P 4.12 4.12 4.12 4.37 -0.64 36 15 36 +15
28AUG26 49.00 P 0.00 0.00 0.00 5.00 -0.69 36 0 6 0
28AUG26 50.00 P 5.43 5.43 5.43 5.62 -0.79 36 6 6 +6
28AUG26 52.50 P 0.00 0.00 0.00 7.38 -0.85 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.37 -0.92 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.49 -1.01 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.75 -1.06 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.09 -1.17 32 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.66 -1.08 39 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.03 -1.21 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.84 -0.22 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.07 -0.25 39 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.33 -0.27 39 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.60 -0.34 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 1.93 -0.35 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.28 -0.43 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.69 -0.44 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.11 -0.53 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.60 -0.54 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.10 -0.62 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 4.66 -0.65 39 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.25 -0.53 40 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.87 -0.75 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.53 -0.78 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.31 -0.89 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 10.27 -0.97 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 12.38 -1.04 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.60 -1.12 44 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.93 -1.17 46 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 19.32 -1.22 48 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.79 -1.24 52 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 24.29 -1.25 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.82 -1.16 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.27 -1.15 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.70 -1.18 63 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.17 -1.16 65 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.62 -1.17 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.08 -1.18 68 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.54 -1.19 70 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.02 -1.17 72 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.48 -1.18 73 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.95 -1.18 75 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.41 -0.28 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.73 -0.26 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.02 -0.32 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.36 -0.33 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 2.72 -0.39 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.13 -0.41 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.56 -0.45 38 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.01 -0.51 38 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 4.48 -0.55 37 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 5.03 -0.58 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.59 -0.62 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.18 -0.63 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.78 -0.70 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.44 -0.72 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.15 -0.82 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.02 -0.90 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.03 -0.96 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.15 -1.02 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.35 -1.10 41 0 16 0
30DEC26 65.00 P 19.50 19.50 19.50 19.66 -1.13 43 1 7 -1
30DEC26 67.50 P 0.00 0.00 0.00 22.03 -1.18 45 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 24.45 -1.22 47 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.93 -1.17 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.38 -1.13 51 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.81 -1.14 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.23 -1.16 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.68 -1.16 55 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.14 -1.14 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.59 -1.16 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.05 -1.16 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.51 -1.17 61 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.09 -0.23 38 0 8 0
30MAR27 38.00 P 2.63 2.63 2.63 2.41 -0.26 38 10 33 0
30MAR27 39.00 P 0.00 0.00 0.00 2.76 -0.27 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.12 -0.33 38 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.53 -0.35 38 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 3.96 -0.36 38 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 4.40 -0.42 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.90 -0.44 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.42 -0.44 38 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 5.93 -0.52 38 0 29 0
30MAR27 47.00 P 0.00 0.00 0.00 6.50 -0.55 38 0 10 0
30MAR27 48.00 P 7.25 7.25 7.25 7.10 -0.55 38 1 25 +1
30MAR27 49.00 P 0.00 0.00 0.00 7.70 -0.60 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.33 -0.65 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.02 -0.71 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.85 -0.76 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.76 -0.86 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.81 -0.90 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.93 -0.98 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.14 -1.03 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.43 -1.07 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.76 -1.13 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.16 -1.09 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.60 -1.04 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.08 -0.96 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.48 -0.98 50 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.90 -0.99 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.34 -0.98 53 0 0 0
TOTAL PUT 498 10,998 -83
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$ 71.50
15MAY26 49.00 C 0.00 0.00 0.00 22.54 -2.63 315 0 1 0
15MAY26 50.00 C 0.00 0.00 0.00 21.54 -2.63 299 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 19.04 -2.63 263 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 16.54 -2.64 227 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 14.05 -2.64 200 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 11.57 -2.63 175 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 9.11 -2.61 153 0 0 0
15MAY26 65.00 C 7.70 7.70 7.70 6.74 -2.55 141 2 7 -2
15MAY26 67.50 C 6.50 6.50 6.00 4.57 -2.57 134 10 13 -6
15MAY26 70.00 C 4.00 4.00 3.16 2.81 -2.03 133 15 47 -2
15MAY26 72.50 C 2.93 2.93 1.60 1.57 -1.66 134 92 196 +33
15MAY26 75.00 C 2.10 2.31 0.89 0.76 -1.15 134 289 578 +92
15MAY26 77.50 C 1.40 1.40 0.46 0.32 -0.71 133 186 432 +22
15MAY26 80.00 C 1.03 1.03 0.23 0.12 -0.38 133 285 592 +102
15MAY26 82.50 C 0.38 0.38 0.13 0.04 -0.18 133 94 138 -40
15MAY26 85.00 C 0.13 0.13 0.05 0.02 -0.07 142 36 182 +19
15MAY26 87.50 C 0.05 0.05 0.02 0.01 -0.03 150 44 113 +32
15MAY26 90.00 C 0.05 0.05 0.01 0.01 -0.01 168 60 124 +1
15MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 185 0 120 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 202 0 63 0
15MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 219 0 24 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 234 0 50 0
22MAY26 50.00 C 0.00 0.00 0.00 22.18 -2.37 179 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 19.61 -2.63 155 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 17.05 -2.72 132 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 14.52 -2.27 113 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 12.05 -2.65 97 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 9.42 -2.84 74 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 7.29 -2.36 72 0 0 0
22MAY26 67.50 C 5.90 5.90 5.90 5.42 -2.09 72 4 11 +4
22MAY26 70.00 C 5.00 5.10 4.14 3.90 -1.77 73 26 60 +25
22MAY26 72.50 C 4.00 4.00 2.95 2.72 -1.44 74 16 13 +12
22MAY26 75.00 C 3.50 3.50 2.00 1.82 -1.16 75 26 35 +8
22MAY26 77.50 C 2.06 2.06 1.30 1.14 -0.92 75 38 78 +15
22MAY26 80.00 C 1.80 1.80 0.88 0.69 -0.65 74 158 111 +74
22MAY26 82.50 C 1.31 1.31 0.60 0.40 -0.44 74 15 25 +5
22MAY26 85.00 C 0.50 0.50 0.44 0.22 -0.28 74 5 28 0
22MAY26 87.50 C 0.45 0.45 0.34 0.12 -0.17 74 19 20 +11
22MAY26 90.00 C 0.40 0.40 0.24 0.06 -0.11 74 19 20 +8
22MAY26 92.50 C 0.38 0.38 0.16 0.03 -0.06 74 4 98 +1
22MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.03 77 0 32 0
22MAY26 97.50 C 0.10 0.10 0.10 0.01 -0.02 77 4 8 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 37.44 -2.04 260 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 36.10 -2.31 225 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 35.10 -2.32 217 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 34.42 -2.00 233 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 33.32 -2.34 218 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 32.43 -1.92 217 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 31.46 -2.00 211 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 30.43 -1.98 202 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 29.40 -1.97 193 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 28.11 -2.36 168 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 27.34 -2.17 175 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 26.31 -1.94 167 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.28 -1.98 159 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.26 -1.95 151 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 22.82 -2.61 116 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.18 -2.37 134 0 33 0
28MAY26 52.50 C 0.00 0.00 0.00 19.61 -2.63 116 0 87 0
28MAY26 55.00 C 0.00 0.00 0.00 17.05 -2.72 99 0 84 0
28MAY26 57.50 C 0.00 0.00 0.00 14.52 -2.27 84 0 231 0
28MAY26 60.00 C 12.30 12.30 12.06 12.06 -2.64 73 4 318 0
28MAY26 62.50 C 0.00 0.00 0.00 9.75 -2.67 67 0 425 0
28MAY26 65.00 C 7.62 7.62 7.62 7.62 -2.21 63 1 229 0
28MAY26 67.50 C 8.02 8.02 6.03 5.82 -1.98 62 45 342 +25
28MAY26 70.00 C 4.80 5.50 4.38 4.38 -1.79 64 11 910 -3
28MAY26 72.50 C 5.13 5.13 3.26 3.26 -1.35 65 86 467 +30
28MAY26 75.00 C 3.44 3.44 2.30 2.30 -1.12 65 85 486 +39
28MAY26 77.50 C 2.69 2.69 1.67 1.56 -0.96 65 78 342 +21
28MAY26 80.00 C 2.06 2.10 1.21 1.02 -0.73 65 462 2,592 +206
28MAY26 82.50 C 1.32 1.32 0.97 0.65 -0.53 65 91 544 +13
28MAY26 85.00 C 1.24 1.24 0.67 0.41 -0.36 65 493 750 +117
28MAY26 87.50 C 1.02 1.02 0.49 0.25 -0.24 65 232 874 +186
28MAY26 90.00 C 0.61 0.62 0.35 0.15 -0.16 65 85 651 +22
28MAY26 92.50 C 0.40 0.40 0.27 0.09 -0.10 65 64 231 +26
28MAY26 95.00 C 0.28 0.28 0.20 0.05 -0.06 65 3 369 0
28MAY26 97.50 C 0.17 0.17 0.16 0.03 -0.04 65 9 111 +6
28MAY26 100.00 C 0.15 0.16 0.14 0.02 -0.02 67 14 116 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 50 0
28MAY26 105.00 C 0.10 0.10 0.10 0.01 -0.01 70 42 54 -22
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 158 0
28MAY26 110.00 C 0.07 0.07 0.07 0.01 0.00 78 8 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 78 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 226 0
29JUN26 30.00 C 0.00 0.00 0.00 42.42 -2.57 166 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 41.38 -1.90 158 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.31 -1.93 150 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 39.38 -2.13 148 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 38.19 -2.02 134 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.44 -2.04 140 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 36.11 -2.68 121 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 35.10 -2.90 116 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 34.42 -2.26 125 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.42 -2.24 121 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.43 -1.92 117 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.46 -2.34 114 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.43 -2.36 108 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 29.49 -2.26 106 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.47 -2.44 102 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 27.42 -2.50 96 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 26.42 -2.06 92 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.44 -1.92 89 0 0 0
29JUN26 48.00 C 27.72 27.72 27.72 24.26 -2.14 80 15 105 -15
29JUN26 49.00 C 0.00 0.00 0.00 23.43 -2.70 82 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 22.18 -2.65 71 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 19.61 -2.63 60 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 17.22 -2.55 56 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 14.94 -2.20 53 0 143 0
29JUN26 60.00 C 0.00 0.00 0.00 12.65 -2.18 50 0 1,029 0
29JUN26 62.50 C 0.00 0.00 0.00 10.71 -2.18 50 0 516 0
29JUN26 65.00 C 9.68 9.68 9.68 8.98 -1.98 50 1 282 0
29JUN26 67.50 C 7.79 7.79 7.79 7.49 -1.85 52 2 452 +2
29JUN26 70.00 C 6.58 6.75 6.18 6.19 -1.49 52 33 1,108 +2
29JUN26 72.50 C 5.87 5.87 5.10 5.10 -1.42 53 30 469 +23
29JUN26 75.00 C 5.12 5.12 4.32 4.13 -1.24 54 15 1,913 +6
29JUN26 77.50 C 4.61 4.85 3.64 3.26 -1.19 54 54 874 -7
29JUN26 80.00 C 4.12 4.12 2.86 2.55 -1.01 53 116 1,129 -1
29JUN26 82.50 C 2.82 2.90 2.53 1.97 -0.85 53 17 250 +3
29JUN26 85.00 C 3.40 3.40 2.30 1.51 -0.70 53 5 551 +5
29JUN26 87.50 C 2.50 2.50 1.80 1.14 -0.58 53 19 356 -3
29JUN26 90.00 C 1.98 1.99 1.40 0.86 -0.47 53 17 1,392 -7
29JUN26 92.50 C 1.33 1.33 1.16 0.64 -0.37 53 7 460 +5
29JUN26 95.00 C 1.15 1.15 1.07 0.48 -0.29 53 21 316 +15
29JUN26 97.50 C 0.99 0.99 0.99 0.35 -0.23 53 5 151 +4
29JUN26 100.00 C 1.19 1.20 0.84 0.25 -0.18 53 22 215 -12
29JUN26 102.50 C 0.00 0.00 0.00 0.18 -0.14 53 0 595 0
29JUN26 105.00 C 0.00 0.00 0.00 0.13 -0.11 53 0 42 0
29JUN26 107.50 C 0.54 0.54 0.49 0.10 -0.08 53 33 127 +33
29JUN26 110.00 C 0.46 0.46 0.46 0.07 -0.06 53 15 115 +15
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.05 53 0 33 0
29JUN26 115.00 C 0.32 0.32 0.32 0.04 -0.03 54 20 31 +15
29JUN26 117.50 C 0.33 0.33 0.31 0.03 -0.02 54 18 35 +8
29JUN26 120.00 C 0.30 0.30 0.30 0.02 -0.02 54 10 35 -10
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 23 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 113 0
29JUN26 127.50 C 0.23 0.23 0.18 0.01 0.00 55 25 45 -1
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JUN26 140.00 C 0.11 0.11 0.11 0.01 0.00 63 1 63 0
30JUL26 35.00 C 0.00 0.00 0.00 37.69 -2.05 114 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 36.11 -2.68 90 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 35.63 -2.37 104 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 34.53 -2.15 98 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 33.71 -2.22 99 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 32.66 -1.80 94 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 31.46 -2.34 86 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 30.51 -2.28 84 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.61 -2.14 83 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 28.66 -2.25 81 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.42 -2.50 72 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.67 -1.83 75 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 25.44 -2.24 67 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.71 -2.25 70 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.43 -2.70 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.18 -2.65 52 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 20.47 -1.84 62 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 18.25 -1.71 59 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 15.94 -1.78 54 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.08 -1.60 54 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 12.33 -1.83 54 0 81 0
30JUL26 65.00 C 0.00 0.00 0.00 10.57 -1.39 52 0 110 0
30JUL26 67.50 C 0.00 0.00 0.00 8.72 -2.29 49 0 55 0
30JUL26 70.00 C 7.88 7.90 7.88 7.50 -1.50 50 16 82 +16
30JUL26 72.50 C 7.44 7.44 6.80 6.46 -1.39 51 45 257 +45
30JUL26 75.00 C 6.37 6.49 5.95 5.53 -1.26 52 53 174 +30
30JUL26 77.50 C 5.27 5.27 5.04 4.61 -1.25 51 65 189 +50
30JUL26 80.00 C 4.50 4.50 4.20 3.83 -1.10 51 111 788 +111
30JUL26 82.50 C 4.45 4.45 3.74 3.16 -0.97 51 32 172 +32
30JUL26 85.00 C 3.26 3.32 3.26 2.59 -0.84 51 32 131 +30
30JUL26 87.50 C 2.85 2.85 2.85 2.12 -0.72 51 15 228 0
30JUL26 90.00 C 2.44 2.58 2.41 1.72 -0.62 51 50 145 +48
30JUL26 92.50 C 2.11 2.30 2.08 1.40 -0.52 51 52 105 +47
30JUL26 95.00 C 2.04 2.04 1.91 1.13 -0.44 51 48 48 +48
30JUL26 97.50 C 0.00 0.00 0.00 0.90 -0.38 51 0 4 0
30JUL26 100.00 C 0.00 0.00 0.00 0.72 -0.32 51 0 12 0
30JUL26 102.50 C 0.00 0.00 0.00 0.58 -0.26 51 0 40 0
30JUL26 105.00 C 1.10 1.10 1.10 0.46 -0.22 51 8 161 +6
28AUG26 35.00 C 0.00 0.00 0.00 37.69 -2.05 95 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 36.12 -2.67 74 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 35.63 -2.37 87 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.53 -2.15 82 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 33.71 -2.22 83 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 32.66 -1.89 79 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.46 -2.34 71 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.51 -2.28 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.61 -2.14 69 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 28.66 -2.25 67 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.42 -2.50 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 26.67 -2.00 62 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.44 -2.33 55 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.80 -2.16 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.62 -2.51 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.68 -2.18 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.47 -2.20 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.90 -1.62 56 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.91 -1.41 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.42 -2.02 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.31 -1.89 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.51 -1.80 51 1 1 +1
28AUG26 67.50 C 0.00 0.00 0.00 9.85 -1.95 49 0 33 0
28AUG26 70.00 C 0.00 0.00 0.00 8.68 -1.50 50 1 15 0
28AUG26 72.50 C 8.65 8.65 7.79 7.60 -1.44 50 45 116 +15
28AUG26 75.00 C 7.65 7.65 6.87 6.72 -1.30 51 45 58 +15
28AUG26 77.50 C 6.80 6.80 6.57 5.79 -1.30 51 8 76 +2
28AUG26 80.00 C 5.40 5.47 5.40 4.97 -1.23 51 9 109 -9
28AUG26 82.50 C 0.00 0.00 0.00 4.25 -1.10 51 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 3.62 -0.99 51 0 45 0
28AUG26 87.50 C 0.00 0.00 0.00 3.07 -0.89 51 0 15 0
28AUG26 90.00 C 0.00 0.00 0.00 2.60 -0.79 51 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 2.20 -0.70 51 0 60 0
28AUG26 95.00 C 0.00 0.00 0.00 1.86 -0.61 51 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 1.56 -0.54 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.31 -0.47 51 0 2 0
28AUG26 102.50 C 2.25 2.25 2.25 1.10 -0.41 51 2 8 +1
28AUG26 105.00 C 0.00 0.00 0.00 0.92 -0.36 50 0 180 0
29SEP26 35.00 C 0.00 0.00 0.00 37.69 -2.05 82 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 36.55 -2.24 76 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 35.63 -2.37 75 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 34.53 -2.28 70 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.71 -2.22 71 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.66 -2.18 67 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.68 -2.12 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.51 -2.28 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.78 -2.07 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.84 -2.09 61 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.89 -2.15 59 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 26.95 -2.18 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.70 -2.38 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.80 -2.23 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.07 -2.21 53 0 0 0
29SEP26 50.00 C 24.10 24.10 24.10 23.31 -1.98 53 14 10 -14
29SEP26 52.50 C 0.00 0.00 0.00 20.89 -2.18 49 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 19.42 -1.52 53 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 17.32 -1.66 51 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 15.78 -1.34 52 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 14.17 -1.24 52 0 161 0
29SEP26 65.00 C 0.00 0.00 0.00 12.09 -2.32 48 0 635 0
29SEP26 67.50 C 0.00 0.00 0.00 10.81 -1.68 48 0 928 0
29SEP26 70.00 C 0.00 0.00 0.00 9.65 -1.50 49 0 1,656 0
29SEP26 72.50 C 8.93 8.93 8.93 8.61 -1.44 50 5 1,098 +5
29SEP26 75.00 C 7.88 7.88 7.88 7.72 -1.28 50 1 162 +1
29SEP26 77.50 C 0.00 0.00 0.00 6.78 -1.31 50 0 94 0
29SEP26 80.00 C 6.50 6.50 6.33 5.93 -1.27 50 7 2,367 -1
29SEP26 82.50 C 0.00 0.00 0.00 5.18 -1.16 50 0 267 0
29SEP26 85.00 C 0.00 0.00 0.00 4.52 -1.05 50 0 99 0
29SEP26 87.50 C 5.00 5.00 5.00 3.93 -0.95 50 1 36 +1
29SEP26 90.00 C 0.00 0.00 0.00 3.41 -0.86 50 0 124 0
29SEP26 92.50 C 3.99 3.99 3.76 2.95 -0.78 50 7 137 0
29SEP26 95.00 C 0.00 0.00 0.00 2.56 -0.69 50 0 132 0
29SEP26 97.50 C 0.00 0.00 0.00 2.21 -0.62 50 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 1.90 -0.56 49 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 1.64 -0.50 49 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 1.41 -0.44 49 0 68 0
29SEP26 107.50 C 0.00 0.00 0.00 1.21 -0.40 49 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.04 -0.35 49 0 120 0
29SEP26 112.50 C 0.00 0.00 0.00 0.90 -0.30 49 0 6 0
29SEP26 115.00 C 1.90 1.90 1.90 0.77 -0.27 49 2 40 +2
29SEP26 117.50 C 0.00 0.00 0.00 0.66 -0.24 49 0 50 0
29SEP26 120.00 C 0.00 0.00 0.00 0.56 -0.21 49 0 141 0
30DEC26 35.00 C 0.00 0.00 0.00 38.03 -2.16 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.03 -2.08 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.09 -2.13 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 35.19 -1.93 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.26 -2.16 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 33.28 -2.13 58 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 32.33 -2.15 56 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 31.44 -2.26 56 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 30.51 -2.09 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.58 -2.06 53 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 28.69 -2.10 52 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 27.89 -2.09 52 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 27.04 -2.04 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.19 -2.11 51 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 25.25 -2.08 50 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 24.40 -2.05 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 22.46 -2.01 48 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 20.40 -2.19 46 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 18.79 -2.32 47 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 17.94 -1.22 51 0 49 0
30DEC26 62.50 C 17.59 17.59 17.59 16.07 -1.52 49 1 44 0
30DEC26 65.00 C 0.00 0.00 0.00 15.01 -1.42 50 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 13.55 -1.68 49 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 12.34 -1.74 49 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 11.28 -1.61 49 0 2,259 0
30DEC26 75.00 C 10.69 10.71 10.69 10.32 -1.23 49 30 126 +30
30DEC26 77.50 C 0.00 0.00 0.00 9.37 -1.26 49 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 8.50 -1.26 49 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 7.70 -1.18 49 0 21 0
30DEC26 85.00 C 7.50 7.50 7.50 6.97 -1.09 49 5 79 +5
30DEC26 87.50 C 7.83 7.83 7.83 6.31 -1.01 49 1 0 -1
30DEC26 90.00 C 0.00 0.00 0.00 5.70 -0.94 49 0 27 0
30DEC26 92.50 C 5.95 5.95 5.95 5.15 -0.87 49 1 44 +1
30DEC26 95.00 C 0.00 0.00 0.00 4.65 -0.80 49 0 73 0
30DEC26 97.50 C 0.00 0.00 0.00 4.20 -0.74 49 0 22 0
30DEC26 100.00 C 0.00 0.00 0.00 3.79 -0.68 49 0 79 0
30DEC26 102.50 C 0.00 0.00 0.00 3.42 -0.62 49 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 3.08 -0.58 49 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 2.78 -0.53 49 0 1 0
30DEC26 110.00 C 3.84 3.84 3.84 2.43 -0.56 48 1 22 0
30DEC26 112.50 C 0.00 0.00 0.00 2.26 -0.44 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.03 -0.34 49 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 1.83 -0.31 49 0 3 0
30DEC26 120.00 C 2.78 2.78 2.78 1.60 -0.33 48 4 32 0
30MAR27 35.00 C 0.00 0.00 0.00 38.41 -2.40 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 37.51 -2.23 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.58 -2.33 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.64 -2.38 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.76 -2.22 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.87 -2.25 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.97 -2.25 52 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 32.18 -2.19 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.99 -2.49 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.37 -2.23 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.54 -2.18 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.74 -2.17 49 0 14 0
30MAR27 47.00 C 30.40 30.40 30.00 28.05 -2.04 50 2 3 -1
30MAR27 48.00 C 28.25 28.25 28.25 27.07 -2.18 48 14 15 +14
30MAR27 49.00 C 0.00 0.00 0.00 26.41 -2.09 49 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 25.58 -2.13 48 0 300 0
30MAR27 52.50 C 23.23 23.23 23.23 23.79 -2.01 48 1 300 -1
30MAR27 55.00 C 22.50 22.50 22.50 22.77 -1.34 51 2 613 0
30MAR27 57.50 C 0.00 0.00 0.00 20.46 -1.88 47 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 19.03 -2.00 47 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 17.68 -1.46 47 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 16.86 -1.37 49 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.61 -1.32 49 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 14.43 -1.06 49 0 18 0
30MAR27 72.50 C 0.00 0.00 0.00 13.34 -1.42 49 0 502 0
30MAR27 75.00 C 13.13 13.13 12.61 12.32 -1.54 49 17 1,130 +1
30MAR27 77.50 C 11.72 11.72 11.72 11.38 -1.35 49 1 607 -1
30MAR27 80.00 C 11.31 11.31 11.00 10.50 -1.38 49 7 65 +7
30MAR27 82.50 C 0.00 0.00 0.00 9.69 -1.30 48 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 8.93 -1.23 48 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 8.23 -1.16 48 0 26 0
30MAR27 90.00 C 0.00 0.00 0.00 7.59 -1.09 48 0 52 0
30MAR27 92.50 C 0.00 0.00 0.00 6.99 -1.03 48 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 6.44 -0.97 48 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 5.94 -0.90 48 0 0 0
30MAR27 100.00 C 6.60 6.60 6.60 5.47 -0.85 48 2 12 +2
30MAR27 102.50 C 0.00 0.00 0.00 5.04 -0.80 48 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 4.64 -0.75 48 0 7 0
TOTAL CALL 4,525 50,195 +1,698
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 164 0 8 0
15MAY26 60.00 P 0.01 0.02 0.01 0.01 0.00 135 41 67 +41
15MAY26 62.50 P 0.04 0.05 0.03 0.04 +0.01 129 56 98 +53
15MAY26 65.00 P 0.13 0.20 0.08 0.19 +0.11 133 43 74 +19
15MAY26 67.50 P 0.27 0.51 0.27 0.53 +0.26 130 73 648 +21
15MAY26 70.00 P 0.45 1.25 0.45 1.26 +0.58 129 320 319 +13
15MAY26 72.50 P 1.20 2.43 1.10 2.45 +1.00 127 278 575 +25
15MAY26 75.00 P 2.20 3.70 2.20 4.33 +1.62 140 23 613 +16
15MAY26 77.50 P 3.99 5.36 3.99 6.40 +2.11 143 3 151 -3
15MAY26 80.00 P 0.00 0.00 0.00 8.66 +2.21 142 0 7 0
15MAY26 82.50 P 0.00 0.00 0.00 11.06 +2.42 143 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 13.50 +2.51 0 0 1 0
15MAY26 87.50 P 0.00 0.00 0.00 16.00 +2.58 0 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 18.50 +2.62 0 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 21.00 +2.64 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 23.50 +2.65 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 26.00 +2.65 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 28.50 +2.65 0 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.03 74 0 7 0
22MAY26 60.00 P 0.12 0.16 0.12 0.16 +0.07 73 4 5 +3
22MAY26 62.50 P 0.20 0.23 0.20 0.37 +0.17 73 2 12 +2
22MAY26 65.00 P 0.40 0.62 0.40 0.77 +0.33 73 34 87 +19
22MAY26 67.50 P 0.85 1.30 0.85 1.40 +0.54 72 22 63 +12
22MAY26 70.00 P 1.65 2.27 1.65 2.31 +0.80 72 9 114 +3
22MAY26 72.50 P 2.60 3.35 2.47 3.64 +1.22 73 9 24 -2
22MAY26 75.00 P 4.65 4.78 4.65 5.28 +1.54 75 4 18 +2
22MAY26 77.50 P 0.00 0.00 0.00 7.18 +1.92 77 0 11 0
22MAY26 80.00 P 8.32 8.32 8.28 9.27 +2.01 79 2 2 +2
22MAY26 82.50 P 0.00 0.00 0.00 11.49 +2.19 81 0 2 0
22MAY26 85.00 P 0.00 0.00 0.00 13.66 +2.08 72 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 16.08 +2.32 73 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 18.53 +2.56 73 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 21.01 +2.60 74 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 23.50 +2.63 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 26.00 +2.65 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 28.50 +2.65 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 213 0
28MAY26 48.00 P 0.01 0.01 0.01 0.01 0.00 76 12 206 -12
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 93 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 151 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 573 0
28MAY26 55.00 P 0.04 0.04 0.04 0.06 +0.03 65 1 1,349 0
28MAY26 57.50 P 0.10 0.10 0.10 0.14 +0.07 64 2 693 0
28MAY26 60.00 P 0.13 0.24 0.13 0.30 +0.14 64 35 669 +15
28MAY26 62.50 P 0.24 0.46 0.24 0.60 +0.25 64 51 974 +13
28MAY26 65.00 P 0.34 0.94 0.34 1.08 +0.42 63 61 1,046 +33
28MAY26 67.50 P 1.02 1.65 1.02 1.79 +0.63 63 159 626 +50
28MAY26 70.00 P 1.60 2.66 1.60 2.76 +0.88 63 54 704 -6
28MAY26 72.50 P 2.42 3.77 2.42 4.05 +1.20 63 178 318 -48
28MAY26 75.00 P 4.00 5.35 4.00 5.61 +1.40 63 7 266 -3
28MAY26 77.50 P 0.00 0.00 0.00 7.55 +1.87 66 0 112 0
28MAY26 80.00 P 0.00 0.00 0.00 9.57 +1.98 68 0 54 0
28MAY26 82.50 P 0.00 0.00 0.00 11.74 +2.14 69 0 4 0
28MAY26 85.00 P 0.00 0.00 0.00 14.01 +2.25 71 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 16.66 +2.67 85 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.59 +2.45 64 0 30 0
28MAY26 92.50 P 0.00 0.00 0.00 21.04 +2.39 64 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.51 +2.60 64 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.00 +2.45 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.50 +2.52 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 31.00 +2.65 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 33.50 +2.65 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 36.00 +2.61 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 38.50 +2.61 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 41.00 +2.61 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 43.50 +2.62 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 46.00 +2.61 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 48.50 +2.61 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 51.00 +2.61 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 53.50 +2.61 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 122 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 99 0
29JUN26 45.00 P 0.05 0.05 0.05 0.03 +0.02 54 2 82 +2
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 +0.02 53 0 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 +0.03 53 0 332 0
29JUN26 50.00 P 0.00 0.00 0.00 0.11 +0.03 52 0 1,216 0
29JUN26 52.50 P 0.00 0.00 0.00 0.22 +0.07 52 0 555 0
29JUN26 55.00 P 0.27 0.27 0.25 0.40 +0.12 52 47 2,186 +23
29JUN26 57.50 P 0.38 0.52 0.38 0.69 +0.20 52 69 653 -50
29JUN26 60.00 P 0.63 0.88 0.63 1.10 +0.30 52 143 1,014 +88
29JUN26 62.50 P 1.29 1.30 1.27 1.66 +0.43 52 31 652 -12
29JUN26 65.00 P 1.60 2.16 1.60 2.38 +0.58 52 45 659 +22
29JUN26 67.50 P 2.46 3.14 2.46 3.28 +0.74 51 31 784 0
29JUN26 70.00 P 3.94 4.20 3.80 4.39 +0.94 51 204 1,773 +182
29JUN26 72.50 P 4.20 5.73 4.20 5.73 +1.19 52 51 1,149 +7
29JUN26 75.00 P 7.00 7.34 6.83 7.34 +1.39 53 221 1,214 -57
29JUN26 77.50 P 7.32 8.73 7.32 9.09 +1.56 54 23 375 0
29JUN26 80.00 P 8.51 8.51 8.51 10.98 +1.78 55 8 2,637 0
29JUN26 82.50 P 0.00 0.00 0.00 13.08 +1.93 57 0 125 0
29JUN26 85.00 P 13.60 13.60 13.60 15.18 +2.05 58 2 30 -2
29JUN26 87.50 P 0.00 0.00 0.00 17.35 +2.13 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.59 +2.22 60 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 21.89 +2.30 62 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 24.22 +2.35 63 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.57 +2.39 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.28 +2.75 72 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.10 +2.22 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.51 +2.60 52 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.00 +2.29 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.50 +2.61 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.00 +2.59 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.50 +2.62 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.00 +2.58 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.50 +2.52 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 51.00 +2.61 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.50 +2.61 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.18 +2.83 87 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.50 +2.65 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.00 +2.65 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.50 +2.65 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.00 +2.65 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.50 +2.58 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 21 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 +0.03 51 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.09 +0.03 51 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.14 +0.04 50 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.17 +0.04 50 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.23 +0.07 50 0 194 0
30JUL26 49.00 P 0.00 0.00 0.00 0.28 +0.08 50 0 133 0
30JUL26 50.00 P 0.00 0.00 0.00 0.35 +0.10 50 0 191 0
30JUL26 52.50 P 0.36 0.36 0.36 0.58 +0.16 50 33 215 +27
30JUL26 55.00 P 0.60 0.60 0.60 0.89 +0.23 50 1 200 0
30JUL26 57.50 P 0.96 1.01 0.96 1.32 +0.32 50 21 164 +1
30JUL26 60.00 P 1.21 1.21 1.21 1.87 +0.42 50 1 290 -1
30JUL26 62.50 P 2.05 2.14 1.95 2.55 +0.53 50 42 122 -6
30JUL26 65.00 P 3.00 3.15 2.91 3.38 +0.66 49 10 108 +8
30JUL26 67.50 P 3.96 3.96 3.83 4.39 +0.84 49 30 125 +30
30JUL26 70.00 P 5.05 5.35 4.90 5.55 +0.99 49 62 159 +62
30JUL26 72.50 P 6.45 6.45 6.45 6.96 +1.23 50 1 88 +1
30JUL26 75.00 P 7.75 7.75 7.75 8.61 +1.50 51 15 102 +15
30JUL26 77.50 P 0.00 0.00 0.00 10.34 +1.63 52 0 150 0
30JUL26 80.00 P 0.00 0.00 0.00 12.15 +1.73 53 0 30 0
30JUL26 82.50 P 0.00 0.00 0.00 14.09 +1.76 54 0 80 0
30JUL26 85.00 P 0.00 0.00 0.00 16.12 +1.92 55 0 30 0
30JUL26 87.50 P 0.00 0.00 0.00 17.44 +1.24 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.79 +2.04 50 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.04 +1.61 51 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.22 +2.17 50 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 26.57 +1.62 51 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 29.28 +2.03 57 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 31.10 +2.16 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 33.67 +1.87 51 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.14 +0.04 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.16 +0.03 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.20 +0.04 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.26 +0.07 50 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.31 +0.07 50 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.38 +0.09 50 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.46 +0.11 50 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.55 +0.12 50 0 4 0
28AUG26 50.00 P 0.40 0.40 0.40 0.66 +0.15 50 50 52 +50
28AUG26 52.50 P 0.00 0.00 0.00 0.98 +0.20 50 0 23 0
28AUG26 55.00 P 0.90 1.01 0.90 1.40 +0.27 50 18 29 +18
28AUG26 57.50 P 1.41 1.41 1.41 1.92 +0.34 49 1 74 +1
28AUG26 60.00 P 1.61 1.86 1.61 2.59 +0.46 49 2 64 0
28AUG26 62.50 P 0.00 0.00 0.00 3.38 +0.58 49 0 5 0
28AUG26 65.00 P 3.53 3.53 3.53 4.29 +0.68 49 1 35 +1
28AUG26 67.50 P 4.69 4.69 4.69 5.32 +0.79 49 15 63 +15
28AUG26 70.00 P 6.08 6.08 5.92 6.59 +1.03 49 21 132 -15
28AUG26 72.50 P 0.00 0.00 0.00 8.01 +1.24 50 0 86 0
28AUG26 75.00 P 8.81 8.81 8.81 9.59 +1.36 51 15 54 +2
28AUG26 77.50 P 10.45 10.45 10.45 11.41 +1.64 52 15 54 +15
28AUG26 80.00 P 0.00 0.00 0.00 13.14 +1.69 52 0 23 0
28AUG26 82.50 P 0.00 0.00 0.00 15.03 +1.71 53 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 16.99 +1.81 54 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 19.02 +1.90 54 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.47 +1.33 50 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 22.67 +1.78 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.97 +2.01 52 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.37 +2.18 54 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 29.28 +1.98 50 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 32.07 +2.50 56 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.07 +2.27 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 0 0
29SEP26 40.00 P 0.16 0.17 0.16 0.16 +0.04 49 37 84 +37
29SEP26 41.00 P 0.00 0.00 0.00 0.20 +0.04 49 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.24 +0.05 49 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 +0.07 49 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.35 +0.07 49 0 102 0
29SEP26 45.00 P 0.34 0.36 0.34 0.43 +0.10 49 75 145 +75
29SEP26 46.00 P 0.00 0.00 0.00 0.51 +0.11 49 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.60 +0.12 49 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.72 +0.16 49 0 34 0
29SEP26 49.00 P 0.61 0.61 0.61 0.83 +0.17 49 15 116 0
29SEP26 50.00 P 0.71 0.71 0.71 0.96 +0.18 49 30 2,729 +30
29SEP26 52.50 P 1.10 1.10 1.10 1.36 +0.25 48 2 1,020 +2
29SEP26 55.00 P 1.50 1.50 1.50 1.87 +0.34 48 3 931 -1
29SEP26 57.50 P 1.70 1.85 1.70 2.49 +0.44 48 6 434 +6
29SEP26 60.00 P 0.00 0.00 0.00 3.20 +0.50 48 0 812 0
29SEP26 62.50 P 3.53 3.53 3.53 4.04 +0.61 48 1 679 +1
29SEP26 65.00 P 0.00 0.00 0.00 5.02 +0.74 48 2 1,120 +2
29SEP26 67.50 P 0.00 0.00 0.00 6.08 +0.81 48 0 193 0
29SEP26 70.00 P 7.06 7.19 7.06 7.32 +0.99 48 8 290 -1
29SEP26 72.50 P 0.00 0.00 0.00 8.79 +1.22 48 0 199 0
29SEP26 75.00 P 0.00 0.00 0.00 10.36 +1.31 49 0 153 0
29SEP26 77.50 P 0.00 0.00 0.00 12.17 +1.55 50 0 51 0
29SEP26 80.00 P 0.00 0.00 0.00 13.98 +1.68 51 0 72 0
29SEP26 82.50 P 0.00 0.00 0.00 15.77 +1.69 51 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 17.70 +1.86 52 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 19.69 +1.85 53 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 21.75 +1.92 53 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 23.23 +1.37 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 25.32 +1.95 49 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 27.53 +1.89 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.89 +1.55 51 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 32.07 +1.45 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.25 +1.57 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.14 +2.12 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.92 +2.63 60 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.09 +2.54 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.20 +2.34 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.24 +2.02 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.17 +2.47 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 +0.05 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 +0.06 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.33 +0.08 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.39 +0.09 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.44 +0.08 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.52 +0.12 48 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.61 +0.13 48 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.71 +0.14 48 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.83 +0.18 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.95 +0.19 48 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.07 +0.19 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 1.23 +0.23 48 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.44 +0.31 48 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.56 +0.27 48 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 1.75 +0.30 48 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 1.97 +0.35 48 0 351 0
30DEC26 52.50 P 0.00 0.00 0.00 2.51 +0.38 48 0 206 0
30DEC26 55.00 P 2.63 2.63 2.63 3.21 +0.51 47 2 97 +2
30DEC26 57.50 P 0.00 0.00 0.00 3.97 +0.57 47 0 107 0
30DEC26 60.00 P 0.00 0.00 0.00 4.85 +0.67 47 0 228 0
30DEC26 62.50 P 0.00 0.00 0.00 5.82 +0.77 47 0 53 0
30DEC26 65.00 P 0.00 0.00 0.00 6.88 +0.85 47 0 41 0
30DEC26 67.50 P 7.63 7.63 7.63 8.05 +0.96 47 15 52 +7
30DEC26 70.00 P 9.00 9.00 9.00 9.30 +1.04 47 1 663 +1
30DEC26 72.50 P 0.00 0.00 0.00 10.77 +1.21 47 0 671 0
30DEC26 75.00 P 0.00 0.00 0.00 12.34 +1.29 48 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 14.02 +1.38 48 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 15.76 +1.47 49 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.57 +1.50 49 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 19.47 +1.62 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.43 +1.69 50 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 23.41 +1.71 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.43 +1.76 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.57 +1.88 52 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 29.09 +1.34 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.24 +1.41 49 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.33 +1.88 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.11 +2.46 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.33 +2.01 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.59 +2.07 54 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.77 +2.12 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.90 +1.98 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.34 +2.41 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.68 +2.21 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.46 +0.07 48 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.53 +0.08 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.61 +0.10 47 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.70 +0.11 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.82 +0.14 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.95 +0.17 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.07 +0.17 47 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.21 +0.18 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.38 +0.23 47 0 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.55 +0.25 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.72 +0.25 47 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.91 +0.27 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.13 +0.32 47 0 5 0
30MAR27 48.00 P 1.65 1.65 1.65 2.35 +0.34 47 1 9 +1
30MAR27 49.00 P 0.00 0.00 0.00 2.58 +0.35 47 0 3 0
30MAR27 50.00 P 2.16 2.16 2.16 2.81 +0.35 47 1 381 +1
30MAR27 52.50 P 0.00 0.00 0.00 3.52 +0.46 47 0 364 0
30MAR27 55.00 P 3.50 3.60 3.50 4.27 +0.50 47 5 658 +5
30MAR27 57.50 P 0.00 0.00 0.00 5.16 +0.61 47 0 605 0
30MAR27 60.00 P 5.30 5.64 5.30 6.08 +0.64 47 12 91 +12
30MAR27 62.50 P 0.00 0.00 0.00 7.15 +0.78 46 0 1 0
30MAR27 65.00 P 7.54 7.90 7.54 8.24 +0.79 46 21 29 +6
30MAR27 67.50 P 9.06 9.06 9.06 9.48 +0.95 46 15 16 +13
30MAR27 70.00 P 10.52 10.52 10.52 10.76 +0.98 46 15 41 +1
30MAR27 72.50 P 11.99 11.99 11.99 12.21 +1.16 46 15 515 +13
30MAR27 75.00 P 0.00 0.00 0.00 13.71 +1.16 46 0 1,124 0
30MAR27 77.50 P 0.00 0.00 0.00 15.37 +1.35 47 0 604 0
30MAR27 80.00 P 0.00 0.00 0.00 17.10 +1.43 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 18.95 +1.44 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.83 +1.53 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 22.72 +1.59 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.65 +1.52 49 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 26.66 +1.75 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.68 +1.80 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.78 +1.87 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.88 +2.25 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.99 +2.26 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.96 +2.10 50 0 0 0
TOTAL PUT 2,996 49,388 +908
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$ 66.40
28MAY26 42.00 C 0.00 0.00 0.00 24.44 +0.60 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 23.42 +0.57 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 22.63 +0.78 118 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 21.44 +0.59 0 0 3 0
28MAY26 46.00 C 0.00 0.00 0.00 20.44 +0.59 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.51 +0.66 85 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.49 +0.64 75 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.44 +0.59 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.63 +0.77 85 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 14.08 +0.71 68 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 11.60 +0.75 58 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 9.06 +0.53 44 0 130 0
28MAY26 60.00 C 0.00 0.00 0.00 6.78 +0.46 44 0 497 0
28MAY26 62.50 C 5.50 5.50 5.35 4.69 +0.33 42 46 225 -44
28MAY26 65.00 C 3.99 3.99 2.50 2.99 +0.23 42 14 328 -1
28MAY26 67.50 C 2.60 2.60 1.50 1.79 +0.11 43 51 832 +18
28MAY26 70.00 C 1.47 1.62 0.90 1.04 +0.08 45 229 749 +14
28MAY26 72.50 C 0.88 1.00 0.53 0.52 +0.04 44 125 507 +15
28MAY26 75.00 C 0.45 0.45 0.34 0.24 +0.01 44 8 264 -1
28MAY26 77.50 C 0.26 0.26 0.19 0.10 0.00 44 8 121 +3
28MAY26 80.00 C 0.00 0.00 0.00 0.04 0.00 44 0 117 0
28MAY26 82.50 C 0.12 0.12 0.12 0.02 0.00 46 1 75 +1
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 53 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 24.48 +0.64 64 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.62 +0.68 79 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.63 +0.76 77 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.57 +0.70 68 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.60 +0.72 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.51 +0.60 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.82 +0.93 72 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.51 +0.62 48 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 16.63 +0.72 56 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 14.31 +0.87 55 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 11.96 +0.82 51 0 214 0
29JUN26 57.50 C 0.00 0.00 0.00 9.71 +0.70 48 0 262 0
29JUN26 60.00 C 7.14 7.14 7.14 7.52 +0.44 43 5 548 0
29JUN26 62.50 C 5.68 5.68 5.68 5.68 +0.33 42 2 192 0
29JUN26 65.00 C 4.42 4.42 4.42 4.24 +0.24 42 1 1,559 0
29JUN26 67.50 C 0.00 0.00 0.00 3.13 +0.15 42 0 764 0
29JUN26 70.00 C 2.19 2.54 2.19 2.30 +0.11 43 22 2,013 -19
29JUN26 72.50 C 2.28 2.30 1.61 1.69 +0.15 44 288 1,140 -254
29JUN26 75.00 C 1.60 1.60 1.30 1.17 +0.11 44 22 1,634 +1
29JUN26 77.50 C 1.11 1.11 0.88 0.79 +0.08 44 17 470 +15
29JUN26 80.00 C 0.90 0.90 0.66 0.53 +0.06 44 28 904 +3
29JUN26 82.50 C 0.57 0.57 0.57 0.35 +0.04 44 15 730 0
29JUN26 85.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 78 0
29JUN26 87.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 75 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 109 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 0.00 44 0 16 0
29JUN26 100.00 C 0.12 0.12 0.12 0.01 0.00 43 1 41 +1
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 24.69 +0.82 72 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 23.68 +0.74 68 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 22.70 +0.83 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 21.70 +0.83 63 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.71 +0.82 61 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.67 +0.76 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.82 +0.93 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.77 +0.81 54 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.81 +0.80 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.47 +0.85 49 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 12.29 +0.75 47 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 10.09 +0.45 43 0 85 0
30JUL26 60.00 C 0.00 0.00 0.00 8.33 +0.40 43 0 210 0
30JUL26 62.50 C 0.00 0.00 0.00 6.62 +0.33 42 0 264 0
30JUL26 65.00 C 5.54 5.54 5.54 5.40 +0.25 43 15 144 0
30JUL26 67.50 C 0.00 0.00 0.00 4.34 +0.21 43 0 218 0
30JUL26 70.00 C 3.49 3.83 3.49 3.45 +0.12 43 7 146 +3
30JUL26 72.50 C 0.00 0.00 0.00 2.76 +0.14 44 0 150 0
30JUL26 75.00 C 0.00 0.00 0.00 2.19 +0.16 44 0 122 0
30JUL26 77.50 C 1.99 2.00 1.99 1.68 +0.13 44 30 90 -15
30JUL26 80.00 C 0.00 0.00 0.00 1.27 +0.10 44 0 223 0
30JUL26 82.50 C 1.17 1.24 1.05 0.96 +0.09 44 48 151 +18
30JUL26 85.00 C 0.00 0.00 0.00 0.72 +0.07 44 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.53 +0.04 44 0 17 0
30JUL26 90.00 C 0.76 0.76 0.76 0.38 +0.03 44 15 21 +15
28AUG26 46.00 C 0.00 0.00 0.00 20.75 +0.86 54 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 19.84 +0.93 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 18.84 +0.93 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.00 +0.88 52 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.12 +1.02 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.86 +0.67 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.93 +0.80 48 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.14 +0.51 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.52 +0.41 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.76 +0.25 44 0 45 0
28AUG26 65.00 C 6.38 6.79 6.31 6.66 +0.28 45 60 126 +45
28AUG26 67.50 C 0.00 0.00 0.00 5.58 +0.19 45 0 86 0
28AUG26 70.00 C 4.59 4.59 4.59 4.69 +0.19 45 15 119 +15
28AUG26 72.50 C 3.87 3.87 3.87 3.97 +0.14 46 15 45 +15
28AUG26 75.00 C 3.25 3.25 3.25 3.31 +0.10 46 15 15 +15
28AUG26 77.50 C 0.00 0.00 0.00 2.72 +0.06 46 0 300 0
28AUG26 80.00 C 0.00 0.00 0.00 2.20 +0.03 46 0 72 0
28AUG26 82.50 C 0.00 0.00 0.00 1.79 +0.03 46 0 51 0
28AUG26 85.00 C 0.00 0.00 0.00 1.45 +0.02 46 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 1.15 +0.01 46 0 1 0
28AUG26 90.00 C 1.50 1.50 1.50 0.94 +0.01 46 1 18 0
29SEP26 42.00 C 0.00 0.00 0.00 24.69 +0.78 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.70 +0.76 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.80 +0.93 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.89 +1.02 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.89 +0.95 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.96 +0.86 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.13 +0.91 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.25 +0.93 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.42 +0.89 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.47 +0.89 48 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 13.63 +0.79 47 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 11.84 +0.47 46 0 58 0
29SEP26 60.00 C 11.15 11.15 10.16 10.58 +0.65 48 4 117 +2
29SEP26 62.50 C 0.00 0.00 0.00 8.88 +0.31 45 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 7.75 +0.40 46 0 1,539 0
29SEP26 67.50 C 0.00 0.00 0.00 6.69 +0.34 46 0 1,218 0
29SEP26 70.00 C 0.00 0.00 0.00 5.77 +0.28 46 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 4.97 +0.23 46 0 102 0
29SEP26 75.00 C 4.59 4.59 4.59 4.25 +0.16 46 10 35 0
29SEP26 77.50 C 0.00 0.00 0.00 3.57 +0.12 46 0 20 0
29SEP26 80.00 C 3.00 3.00 3.00 3.03 +0.12 46 2 69 -2
29SEP26 82.50 C 0.00 0.00 0.00 2.54 +0.09 46 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 2.14 +0.09 46 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 1.78 +0.06 46 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.49 +0.06 46 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 1.24 +0.04 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.01 +0.04 45 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.83 +0.03 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.69 +0.02 45 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.56 +0.02 45 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.47 +0.01 45 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.33 +0.02 46 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.27 +0.01 46 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 25.27 +0.84 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.49 +0.90 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.63 +0.90 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.83 +0.90 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.97 +0.81 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.20 +0.84 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.41 +0.83 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.69 +0.84 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.96 +0.81 48 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 17.17 +0.79 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.53 +0.78 47 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 14.01 +0.74 47 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 12.61 +0.70 47 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 11.09 +0.33 45 0 29 0
30DEC26 65.00 C 9.75 9.75 9.75 10.02 +0.41 46 15 62 +15
30DEC26 67.50 C 8.74 8.74 8.74 8.98 +0.38 46 15 172 0
30DEC26 70.00 C 0.00 0.00 0.00 8.03 +0.33 46 0 68 0
30DEC26 72.50 C 0.00 0.00 0.00 7.19 +0.29 46 0 43 0
30DEC26 75.00 C 6.20 6.20 6.08 6.41 +0.23 46 18 200 -3
30DEC26 77.50 C 5.56 5.66 5.56 5.72 +0.19 46 30 70 +30
30DEC26 80.00 C 0.00 0.00 0.00 5.06 +0.19 46 0 574 0
30DEC26 82.50 C 0.00 0.00 0.00 4.49 +0.15 46 0 17 0
30DEC26 85.00 C 0.00 0.00 0.00 3.98 +0.15 46 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.49 +0.12 46 0 60 0
30DEC26 90.00 C 3.33 3.42 3.33 3.11 +0.12 46 16 106 +15
30MAR27 42.00 C 0.00 0.00 0.00 26.31 +0.89 51 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 25.46 +0.73 50 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 24.55 +0.62 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.95 +0.79 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.26 +0.84 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.33 +0.73 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.83 +0.85 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.02 +0.70 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.35 +0.69 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.70 +0.65 47 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 17.17 +0.64 47 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 15.72 +0.60 47 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 14.14 +0.32 46 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 12.85 +0.31 45 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 11.75 +0.31 45 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 10.85 +0.26 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.90 +0.23 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.05 +0.22 46 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.27 +0.25 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 7.49 +0.22 46 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 6.85 +0.23 46 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 6.20 +0.22 46 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 5.62 +0.18 46 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 5.12 +0.17 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.63 +0.17 45 0 2 0
TOTAL CALL 1,214 26,581 -80
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 302 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 183 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 183 0
28MAY26 50.00 P 0.04 0.04 0.04 0.01 0.00 56 1 309 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 372 0
28MAY26 55.00 P 0.11 0.11 0.11 0.03 -0.02 45 20 971 -5
28MAY26 57.50 P 0.24 0.24 0.21 0.11 -0.06 44 12 660 0
28MAY26 60.00 P 0.30 0.50 0.30 0.33 -0.13 44 86 944 -10
28MAY26 62.50 P 0.65 1.05 0.63 0.82 -0.23 45 46 644 +12
28MAY26 65.00 P 1.44 1.71 1.44 1.63 -0.40 44 15 257 +5
28MAY26 67.50 P 2.41 2.94 2.21 2.94 -0.49 45 63 254 +18
28MAY26 70.00 P 4.77 4.77 4.77 4.68 -0.54 47 6 73 +6
28MAY26 72.50 P 0.00 0.00 0.00 6.54 -0.57 44 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 8.78 -0.59 44 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 11.19 -0.81 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 13.66 -0.77 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.12 -0.66 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.65 -0.65 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.10 -0.81 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.62 -0.78 71 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 45 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 45 0 124 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 215 0
29JUN26 48.00 P 0.19 0.19 0.19 0.08 -0.02 44 2 108 +2
29JUN26 49.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 319 0
29JUN26 50.00 P 0.23 0.26 0.23 0.16 -0.02 44 47 423 -13
29JUN26 52.50 P 0.00 0.00 0.00 0.33 -0.05 44 0 713 0
29JUN26 55.00 P 0.62 0.65 0.62 0.64 -0.08 44 2 1,481 0
29JUN26 57.50 P 1.04 1.04 1.04 1.11 -0.14 44 2 1,363 0
29JUN26 60.00 P 1.58 1.70 1.58 1.77 -0.20 43 23 3,407 -1
29JUN26 62.50 P 2.98 2.98 2.52 2.67 -0.26 43 9 1,127 0
29JUN26 65.00 P 0.00 0.00 0.00 3.86 -0.34 44 0 1,489 0
29JUN26 67.50 P 4.70 4.70 4.70 5.32 -0.45 44 15 347 0
29JUN26 70.00 P 6.32 6.53 6.32 7.01 -0.49 45 17 255 +17
29JUN26 72.50 P 0.00 0.00 0.00 8.73 -0.46 43 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 10.68 -0.55 42 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 12.85 -0.90 43 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 15.09 -0.32 42 0 206 0
29JUN26 82.50 P 0.00 0.00 0.00 17.40 -0.46 41 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.29 -0.51 56 0 690 0
29JUN26 87.50 P 0.00 0.00 0.00 22.18 -0.30 32 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.60 -0.35 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.03 -1.00 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.51 -0.99 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.99 -0.94 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.45 -0.97 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.86 -1.14 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.52 -0.92 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.07 -0.82 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.53 -0.83 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.10 -0.77 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.31 -0.03 44 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.39 -0.04 44 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 0.49 -0.06 44 0 215 0
30JUL26 52.50 P 0.00 0.00 0.00 0.83 -0.08 44 0 80 0
30JUL26 55.00 P 1.32 1.32 1.21 1.31 -0.11 44 4 57 +2
30JUL26 57.50 P 2.06 2.06 1.87 1.87 -0.19 43 22 123 +2
30JUL26 60.00 P 2.36 2.85 2.36 2.69 -0.23 43 37 373 0
30JUL26 62.50 P 3.98 3.98 3.56 3.76 -0.23 44 40 213 +5
30JUL26 65.00 P 4.80 4.80 4.80 5.00 -0.31 44 7 162 +4
30JUL26 67.50 P 0.00 0.00 0.00 6.44 -0.36 44 0 63 0
30JUL26 70.00 P 7.60 7.93 7.60 7.93 -0.62 43 15 24 +12
30JUL26 72.50 P 0.00 0.00 0.00 9.59 -0.73 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.58 -0.73 43 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.55 -0.83 43 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 15.71 -0.81 43 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.92 -0.79 43 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.29 -0.73 45 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.39 -0.97 40 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.71 -1.03 34 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.46 -0.09 46 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.57 -0.10 46 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.69 -0.11 46 0 11 0
28AUG26 49.00 P 0.81 0.81 0.81 0.83 -0.10 46 15 17 +15
28AUG26 50.00 P 0.00 0.00 0.00 0.99 -0.11 46 0 24 0
28AUG26 52.50 P 0.00 0.00 0.00 1.44 -0.12 45 0 32 0
28AUG26 55.00 P 0.00 0.00 0.00 2.05 -0.15 45 0 24 0
28AUG26 57.50 P 0.00 0.00 0.00 2.78 -0.22 45 0 64 0
28AUG26 60.00 P 3.90 3.90 3.90 3.76 -0.19 45 1 81 +1
28AUG26 62.50 P 0.00 0.00 0.00 4.82 -0.23 45 0 31 0
28AUG26 65.00 P 0.00 0.00 0.00 6.11 -0.35 46 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 7.58 -0.36 46 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 9.13 -0.40 46 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 10.64 -0.70 45 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.47 -0.76 45 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.43 -0.76 45 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.43 -0.82 45 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 18.58 -0.80 45 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.72 -0.88 45 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 22.98 -0.81 45 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 25.23 -0.82 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.36 -0.04 46 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.44 -0.05 46 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 -0.06 46 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.65 -0.06 46 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.77 -0.07 46 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 0.91 -0.09 46 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.07 -0.10 46 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.24 -0.12 46 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 1.43 -0.15 46 0 1,723 0
29SEP26 52.50 P 0.00 0.00 0.00 1.95 -0.18 45 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 2.65 -0.25 45 0 689 0
29SEP26 57.50 P 0.00 0.00 0.00 3.46 -0.17 45 0 241 0
29SEP26 60.00 P 0.00 0.00 0.00 4.43 -0.24 45 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 5.51 -0.36 45 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 6.84 -0.36 45 0 1,663 0
29SEP26 67.50 P 0.00 0.00 0.00 8.28 -0.45 45 0 575 0
29SEP26 70.00 P 0.00 0.00 0.00 9.87 -0.48 45 0 68 0
29SEP26 72.50 P 11.76 11.76 11.76 11.58 -0.45 46 15 47 -15
29SEP26 75.00 P 0.00 0.00 0.00 13.25 -0.71 45 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 15.14 -0.12 45 0 145 0
29SEP26 80.00 P 0.00 0.00 0.00 17.11 -0.81 45 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 19.16 -0.82 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.29 -0.76 45 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 23.43 -0.85 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.65 -0.81 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.94 -0.83 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.20 -0.85 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.56 -0.88 44 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.89 -0.93 43 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.26 -0.94 41 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.69 -0.96 39 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.15 -0.91 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.60 -0.90 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.10 -0.89 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.94 -0.07 45 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 1.10 -0.08 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.27 -0.08 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.44 -0.08 45 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.64 -0.11 45 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.86 -0.12 45 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.07 -0.14 45 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.30 -0.18 45 0 17 0
30DEC26 50.00 P 2.72 2.72 2.72 2.55 -0.16 45 2 193 0
30DEC26 52.50 P 0.00 0.00 0.00 3.28 -0.23 45 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 4.10 -0.10 45 0 872 0
30DEC26 57.50 P 0.00 0.00 0.00 5.04 -0.19 45 0 406 0
30DEC26 60.00 P 6.00 6.40 6.00 6.13 -0.21 45 2 136 +1
30DEC26 62.50 P 0.00 0.00 0.00 7.25 -0.23 44 0 125 0
30DEC26 65.00 P 8.87 8.87 8.87 8.62 -0.37 45 15 234 +15
30DEC26 67.50 P 10.09 10.09 9.86 10.05 -0.42 44 16 203 +16
30DEC26 70.00 P 11.63 11.63 11.63 11.60 -0.46 45 15 47 0
30DEC26 72.50 P 13.68 13.68 13.68 13.26 -0.49 45 15 76 +15
30DEC26 75.00 P 15.29 15.29 14.88 15.02 -0.51 45 30 61 +30
30DEC26 77.50 P 16.42 16.42 16.42 16.71 -0.72 44 15 30 +15
30DEC26 80.00 P 0.00 0.00 0.00 18.59 -0.69 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.55 -0.70 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.55 -0.76 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.61 -0.67 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.72 -0.79 45 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.57 -0.07 45 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.77 -0.09 45 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.01 -0.09 45 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 2.21 -0.12 45 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.47 -0.10 45 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.74 -0.13 45 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.00 -0.17 45 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 3.26 -0.21 45 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.54 -0.23 45 0 6 0
30MAR27 52.50 P 4.48 4.48 4.48 4.35 -0.22 45 1 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.26 -0.24 45 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.27 -0.35 44 0 115 0
30MAR27 60.00 P 7.78 7.78 7.78 7.40 -0.38 44 15 216 +1
30MAR27 62.50 P 0.00 0.00 0.00 8.64 -0.41 44 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 10.02 -0.28 44 0 200 0
30MAR27 67.50 P 11.16 11.16 11.16 11.41 -0.24 44 1 27 +1
30MAR27 70.00 P 0.00 0.00 0.00 12.95 -0.24 44 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 14.59 -0.33 44 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 16.30 -0.37 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.05 -0.53 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.81 -0.62 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.69 -0.63 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.65 -0.65 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.62 -0.74 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.67 -0.71 44 0 0 0
TOTAL PUT 649 31,944 +151
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$ 18.14
28MAY26 14.00 C 0.00 0.00 0.00 4.18 -0.12 70 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.67 -0.13 57 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.15 -0.16 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.66 -0.15 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.16 -0.15 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.67 -0.14 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.20 -0.13 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.78 -0.12 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.45 -0.10 25 0 16 0
28MAY26 18.50 C 0.20 0.20 0.20 0.21 -0.06 24 36 66 +36
28MAY26 19.00 C 0.08 0.08 0.08 0.09 -0.03 25 10 87 +10
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 655 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.70 -0.17 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.19 -0.18 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.72 -0.17 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.18 -0.21 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.69 -0.15 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.21 -0.15 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.75 -0.15 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.32 -0.16 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.98 -0.15 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.67 -0.12 25 0 46 0
29JUN26 18.50 C 0.47 0.47 0.47 0.43 -0.10 24 17 34 +14
29JUN26 19.00 C 0.33 0.33 0.30 0.26 -0.08 24 47 129 +47
29JUN26 19.50 C 0.19 0.19 0.19 0.15 -0.06 24 30 189 +30
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.22 -0.15 43 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.73 -0.16 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.19 -0.20 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.70 -0.15 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.23 -0.14 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.78 -0.14 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.38 -0.13 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.06 -0.11 26 0 0 0
30JUL26 18.00 C 0.77 0.77 0.77 0.76 -0.08 26 15 15 +15
30JUL26 18.50 C 0.56 0.56 0.55 0.53 -0.08 25 30 60 +30
30JUL26 19.00 C 0.00 0.00 0.00 0.36 -0.06 25 0 115 0
30JUL26 19.50 C 0.00 0.00 0.00 0.23 -0.05 25 0 154 0
30JUL26 20.00 C 0.00 0.00 0.00 0.15 -0.04 25 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 0.00 27 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.22 -0.15 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.73 -0.16 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.19 -0.21 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.71 -0.15 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.24 -0.15 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.81 -0.15 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.43 -0.13 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.10 -0.12 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.85 -0.08 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.63 -0.07 26 0 40 0
28AUG26 19.00 C 0.00 0.00 0.00 0.46 -0.07 25 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.33 -0.07 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.23 -0.06 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.70 -0.17 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.22 -0.15 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.73 -0.16 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.19 -0.21 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.72 -0.14 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.27 -0.13 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.85 -0.13 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.49 -0.11 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.18 -0.10 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 -0.08 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.73 -0.07 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.57 -0.06 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.43 -0.05 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.33 -0.04 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 27 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.23 -0.15 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.76 -0.14 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.23 -0.22 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.79 -0.13 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.39 -0.12 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.04 -0.11 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.73 -0.09 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.50 -0.04 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 -0.09 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.07 -0.07 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.89 -0.06 25 0 0 0
30DEC26 19.50 C 0.78 0.78 0.78 0.73 -0.06 25 30 290 +30
30DEC26 20.00 C 0.00 0.00 0.00 0.61 -0.05 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.03 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.26 -0.16 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.84 -0.14 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.31 -0.24 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.92 -0.22 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.57 -0.12 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.26 -0.11 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.99 -0.10 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.79 -0.03 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.56 -0.09 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.36 -0.07 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.17 -0.07 25 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 1.01 -0.07 25 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.86 -0.06 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.63 -0.05 25 0 91 0
30MAR27 22.00 C 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
TOTAL CALL 215 6,525 +212
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 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 39 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 123 0
28MAY26 17.50 P 0.13 0.14 0.13 0.13 +0.04 26 45 248 +45
28MAY26 18.00 P 0.28 0.28 0.28 0.28 +0.04 24 4 478 +4
28MAY26 18.50 P 0.57 0.57 0.57 0.55 +0.07 24 36 500 0
28MAY26 19.00 P 0.90 0.99 0.90 0.94 +0.12 25 60 366 -50
28MAY26 19.50 P 1.42 1.42 1.42 1.38 +0.14 25 2 161 -2
28MAY26 20.00 P 0.00 0.00 0.00 1.86 +0.15 0 0 309 0
28MAY26 21.00 P 0.00 0.00 0.00 2.86 +0.15 0 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 3.86 +0.13 0 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 4.86 +0.13 0 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.86 +0.13 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.86 +0.13 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.86 +0.13 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.86 +0.13 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.86 +0.13 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.86 +0.13 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.86 +0.13 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.86 +0.13 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.13 0.00 24 0 58 0
29JUN26 16.50 P 0.27 0.27 0.27 0.24 0.00 24 81 126 +81
29JUN26 17.00 P 0.36 0.36 0.36 0.41 +0.01 24 7 199 0
29JUN26 17.50 P 0.66 0.66 0.66 0.66 +0.04 24 14 141 +14
29JUN26 18.00 P 0.00 0.00 0.00 0.91 +0.02 22 0 135 0
29JUN26 18.50 P 1.10 1.30 1.10 1.26 +0.07 22 71 147 +71
29JUN26 19.00 P 1.70 1.70 1.70 1.71 +0.10 24 38 256 +38
29JUN26 19.50 P 2.10 2.10 2.10 2.15 +0.11 24 40 179 0
29JUN26 20.00 P 2.60 2.60 2.60 2.62 +0.21 24 40 450 +40
29JUN26 21.00 P 0.00 0.00 0.00 3.57 +0.14 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 4.56 +0.16 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.54 +0.16 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.53 +0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.52 +0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.51 +0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.53 +0.20 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.50 +0.12 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.51 +0.18 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.51 +0.19 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.27 +0.03 25 0 65 0
30JUL26 16.50 P 0.41 0.41 0.41 0.42 +0.04 26 9 80 +9
30JUL26 17.00 P 0.00 0.00 0.00 0.61 +0.04 25 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 0.83 +0.05 25 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 1.11 +0.06 24 0 57 0
30JUL26 18.50 P 1.31 1.31 1.31 1.44 +0.07 24 1 41 +1
30JUL26 19.00 P 0.00 0.00 0.00 1.84 +0.10 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.25 +0.11 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.69 +0.12 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.59 +0.15 21 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.56 +0.15 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.54 +0.15 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.54 +0.17 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.53 +0.13 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.52 +0.17 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.51 +0.16 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.53 +0.18 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.51 +0.13 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.51 +0.18 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.15 0.00 25 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.24 +0.01 25 0 24 0
28AUG26 16.00 P 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.53 +0.02 25 0 62 0
28AUG26 17.00 P 0.00 0.00 0.00 0.73 +0.04 25 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 0.96 +0.05 25 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.23 +0.05 24 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.58 +0.07 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 1.94 +0.08 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.33 +0.09 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.75 +0.10 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.61 +0.13 21 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.56 +0.15 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.54 +0.15 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.54 +0.16 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.53 +0.13 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.52 +0.17 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.51 +0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.02 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.32 +0.03 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 +0.03 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.63 +0.04 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.82 +0.04 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.05 +0.05 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.33 +0.06 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.67 +0.10 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.02 +0.09 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.41 +0.11 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.82 +0.12 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.63 +0.13 21 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.58 +0.16 19 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.54 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.54 +0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.54 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.53 +0.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.51 +0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.53 +0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.52 +0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.52 +0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.51 +0.17 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 +0.03 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.68 +0.04 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 +0.04 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 1.06 +0.04 24 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 +0.06 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.58 +0.09 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 +0.08 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.24 +0.09 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 +0.10 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.99 +0.11 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.74 +0.12 23 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.61 +0.12 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.55 +0.14 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.54 +0.16 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.54 +0.14 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.53 +0.17 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.52 +0.17 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.53 +0.18 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.52 +0.14 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.52 +0.18 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.51 +0.17 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 +0.03 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.68 +0.03 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.84 +0.05 24 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 +0.04 24 0 34 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 +0.04 24 0 68 0
30MAR27 17.50 P 0.00 0.00 0.00 1.47 +0.06 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.74 +0.07 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.03 +0.07 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.35 +0.07 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.77 +0.10 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.13 +0.10 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.83 +0.11 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.68 +0.13 22 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 5.60 +0.16 21 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.54 +0.15 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.54 +0.14 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.53 +0.17 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 9.52 +0.17 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.53 +0.18 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.52 +0.14 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.52 +0.18 0 0 0 0
TOTAL PUT 448 6,626 +251
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 0.00 119 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.17 -0.01 114 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.16 0.00 120 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.14 0.00 119 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.12 0.00 116 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.11 0.00 119 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.09 -0.01 114 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.08 -0.01 115 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.07 -0.01 114 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 -0.01 113 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 -0.01 111 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 -0.01 108 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 -0.01 103 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 -0.01 96 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 -0.01 114 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.17 0.00 116 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.20 0.00 116 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.23 -0.01 114 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.27 0.00 118 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.30 -0.01 115 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.34 0.00 116 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.38 0.00 118 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.42 0.00 117 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.46 0.00 116 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.50 0.00 114 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.55 0.00 120 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.59 0.00 117 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.64 0.00 122 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.68 0.00 117 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 0.00 121 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 0.00 114 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 0.00 118 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 0.00 122 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 110 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 0.00 114 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 120 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$ 88.10
28MAY26 52.50 C 0.00 0.00 0.00 35.65 +1.28 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 33.15 +1.27 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.66 +1.27 70 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.16 +1.27 53 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.66 +1.27 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.16 +1.26 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.67 +1.26 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.17 +1.25 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.67 +1.24 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.18 +1.25 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.68 +1.23 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.21 +1.18 24 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 5.82 +1.03 23 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 3.69 +0.79 24 0 55 0
28MAY26 87.50 C 1.84 1.84 1.84 1.95 +0.45 23 15 149 0
28MAY26 90.00 C 0.76 0.76 0.76 0.89 +0.23 23 12 131 +12
28MAY26 92.50 C 0.34 0.34 0.34 0.33 +0.06 23 1 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.03 0.00 24 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.19 +1.20 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.25 +1.24 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.26 +1.14 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.26 +1.40 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.19 +1.17 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.69 +1.31 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.28 +1.39 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.79 +1.14 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.30 +1.19 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.80 +1.37 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.31 +1.36 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.79 +1.21 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.33 +1.19 20 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.67 +1.06 0 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 13.40 +1.23 23 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 11.00 +1.20 22 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 8.71 +1.14 22 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 6.62 +1.04 22 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 4.79 +0.91 22 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 3.19 +0.61 21 0 51 0
29JUN26 90.00 C 2.27 2.27 2.27 2.07 +0.46 22 2 88 0
29JUN26 92.50 C 0.00 0.00 0.00 1.26 +0.33 22 0 35 0
29JUN26 95.00 C 0.00 0.00 0.00 0.77 +0.27 22 0 102 0
29JUN26 97.50 C 0.50 0.50 0.50 0.42 +0.17 22 2 38 +2
29JUN26 100.00 C 0.00 0.00 0.00 0.21 +0.09 22 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 +0.04 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.80 +1.10 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.31 +1.09 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.83 +1.09 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.51 +1.07 22 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.03 +1.16 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.69 +1.16 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.39 +1.08 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.24 +0.99 22 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.29 +0.88 22 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 5.50 +0.69 21 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 4.03 +0.51 21 0 15 0
30JUL26 90.00 C 0.00 0.00 0.00 2.86 +0.38 21 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 2.02 +0.28 22 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 1.40 +0.26 22 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.90 +0.17 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.56 +0.11 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.34 +0.07 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.20 +0.04 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.80 +0.79 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.66 +1.08 27 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.25 +1.09 27 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.83 +1.06 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.32 +0.71 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.08 +1.14 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.91 +1.09 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.89 +1.01 23 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.06 +0.82 23 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.38 +0.69 22 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 4.98 +0.60 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 3.78 +0.48 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 2.80 +0.36 22 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.11 +0.34 23 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.56 +0.31 23 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.10 +0.24 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.76 +0.18 23 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.51 +0.12 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.34 +0.09 23 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.22 +0.06 23 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.15 +0.05 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 42.19 +0.95 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.25 +1.00 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.50 +1.24 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 39.51 +1.24 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.52 +1.25 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.04 +1.24 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.28 +0.96 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.79 +0.95 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.35 +0.99 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.07 +0.75 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.66 +0.71 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.25 +0.75 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.83 +0.79 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.59 +0.80 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.35 +1.22 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.08 +1.01 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 10.10 +0.93 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.30 +0.83 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 6.71 +0.73 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 5.31 +0.49 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 4.14 +0.42 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.10 +0.26 22 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 2.37 +0.25 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.80 +0.24 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.32 +0.19 23 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.94 +0.14 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.67 +0.11 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.47 +0.10 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.31 +0.05 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.21 +0.03 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 42.19 +0.89 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 41.49 +1.18 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 40.50 +1.20 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 39.51 +1.18 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 38.52 +1.17 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.04 +1.16 26 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 33.28 +0.85 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.93 +0.64 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.54 +0.68 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.15 +0.75 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.84 +0.79 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.45 +0.71 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.20 +0.81 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.02 +0.87 24 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 14.95 +1.31 24 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 12.70 +0.96 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.89 +0.88 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 9.25 +0.81 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.79 +0.50 22 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 6.59 +0.53 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 5.42 +0.44 22 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 4.46 +0.41 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.62 +0.36 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.89 +0.26 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.35 +0.26 22 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.88 +0.24 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.48 +0.19 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.14 +0.13 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.87 +0.13 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.67 +0.09 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.94 +0.65 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.60 +0.74 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.31 +0.87 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.06 +0.85 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.82 +0.77 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.70 +0.78 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 17.93 +1.09 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.00 +1.09 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.75 +1.00 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.08 +0.93 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.56 +0.89 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.19 +0.84 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.03 +0.63 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 7.01 +0.71 23 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.95 +0.61 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.05 +0.53 23 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 4.30 +0.53 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.62 +0.46 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.98 +0.36 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.45 +0.29 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.07 +0.28 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.68 +0.28 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.37 +0.21 22 0 135 0
TOTAL CALL 32 2,077 +14
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.03 -0.07 24 0 110 0
28MAY26 82.50 P 0.20 0.20 0.20 0.14 -0.20 24 5 66 +5
28MAY26 85.00 P 0.61 0.61 0.61 0.52 -0.46 24 15 52 +14
28MAY26 87.50 P 1.47 1.47 1.47 1.37 -0.66 24 15 38 +9
28MAY26 90.00 P 0.00 0.00 0.00 2.82 -0.94 25 0 118 0
28MAY26 92.50 P 0.00 0.00 0.00 4.67 -1.17 23 0 102 0
28MAY26 95.00 P 0.00 0.00 0.00 6.95 -1.23 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.40 -1.25 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.90 -1.25 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.40 -1.25 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.41 -0.85 68 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.96 -0.69 76 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.45 -0.74 82 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.94 -0.71 88 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 23 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.15 -0.05 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.36 -0.11 22 0 10 0
29JUN26 82.50 P 0.00 0.00 0.00 0.77 -0.22 22 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 1.47 -0.28 23 0 65 0
29JUN26 87.50 P 0.00 0.00 0.00 2.50 -0.48 23 0 40 0
29JUN26 90.00 P 3.88 3.88 3.88 3.88 -0.58 23 15 44 +8
29JUN26 92.50 P 0.00 0.00 0.00 5.44 -0.87 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 7.42 -1.01 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 9.61 -1.12 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.95 -1.20 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.66 -1.23 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.41 -0.98 39 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.96 -0.92 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.45 -0.94 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 24.94 -0.95 51 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.08 -0.04 22 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.18 -0.09 22 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.38 -0.17 22 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 0.74 -0.25 22 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 1.29 -0.33 22 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.09 -0.42 22 0 55 0
30JUL26 87.50 P 0.00 0.00 0.00 3.16 -0.54 22 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 4.52 -0.70 22 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 6.19 -0.72 23 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 7.85 -1.02 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.90 -1.11 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.12 -1.16 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.66 -1.23 25 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.41 -0.98 32 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.96 -0.92 35 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.46 -0.93 38 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.96 -0.93 41 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.23 -0.06 23 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.44 -0.09 23 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.75 -0.18 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.24 -0.24 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 1.91 -0.28 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.75 -0.39 23 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 3.80 -0.50 23 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 5.13 -0.62 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.74 -0.72 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.43 -0.89 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.36 -0.98 23 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.46 -1.05 23 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.73 -1.16 23 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.45 -0.94 28 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.96 -0.92 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.48 -0.91 34 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.96 -0.93 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.06 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 -0.08 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.47 -0.13 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.78 -0.21 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.23 -0.31 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 1.87 -0.37 23 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 2.69 -0.39 23 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.73 -0.39 23 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 4.92 -0.45 23 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.32 -0.52 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.82 -0.87 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 9.59 -0.95 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.50 -1.03 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.55 -0.87 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.75 -0.88 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.06 -0.84 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.28 -0.95 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.72 -0.88 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.11 -0.90 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 0.00 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.04 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.23 -0.06 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.39 -0.11 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.64 -0.15 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.98 -0.21 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.44 -0.27 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.05 -0.32 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.81 -0.34 22 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 3.73 -0.32 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.75 -0.36 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.93 -0.43 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.29 -0.50 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 8.83 -0.81 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.53 -0.86 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.34 -0.95 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.27 -0.70 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.29 -0.77 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.45 -0.78 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.65 -1.00 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.97 -0.82 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.30 -0.75 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 -0.04 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.51 -0.06 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.76 -0.09 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.13 -0.13 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.60 -0.15 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.18 -0.19 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.85 -0.29 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.62 -0.27 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.52 -0.31 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.53 -0.39 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.71 -0.54 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.06 -0.53 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.70 -0.46 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.41 -0.73 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.17 -0.39 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.70 -0.95 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.79 -0.88 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.85 -0.93 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.98 -0.89 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.19 -0.92 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.70 -0.69 23 0 0 0
TOTAL PUT 50 1,847 +36
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$ 460.20
15MAY26 340.00 C 0.00 0.00 0.00 120.22 -3.32 0 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 110.22 -3.32 0 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 100.23 -3.32 147 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 90.23 -3.32 130 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 80.23 -3.32 114 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 70.23 -3.33 97 0 0 0
15MAY26 400.00 C 0.00 0.00 0.00 60.23 -3.34 82 0 0 -1
15MAY26 410.00 C 0.00 0.00 0.00 50.23 -3.37 65 0 0 0
15MAY26 420.00 C 0.00 0.00 0.00 40.23 -3.46 49 0 0 0
15MAY26 430.00 C 38.86 38.86 38.86 30.23 -3.95 0 2 10 -2
15MAY26 440.00 C 23.80 23.80 23.80 20.24 -4.47 32 80 2 -281
15MAY26 450.00 C 22.00 27.00 9.30 10.49 -4.79 30 84 14 -572
15MAY26 460.00 C 18.88 19.50 1.46 2.68 -6.58 27 3,336 1,396 -77
15MAY26 470.00 C 9.00 10.80 0.30 0.81 -4.09 40 16,584 9,045 +4,321
15MAY26 480.00 C 2.50 5.00 0.06 0.36 -2.14 53 14,155 10,659 +3,457
15MAY26 490.00 C 2.80 2.80 0.03 0.22 -1.09 66 3,499 3,579 -202
15MAY26 500.00 C 0.76 1.66 0.02 0.16 -0.47 79 1,637 4,554 +325
15MAY26 510.00 C 0.48 0.48 0.10 0.14 -0.17 94 290 1,374 -159
15MAY26 520.00 C 0.18 0.18 0.03 0.12 -0.03 106 151 1,527 -58
15MAY26 530.00 C 0.06 0.06 0.01 0.11 +0.03 119 89 811 -55
15MAY26 540.00 C 0.01 0.01 0.01 0.10 +0.06 131 100 249 -100
15MAY26 550.00 C 0.01 0.01 0.01 0.09 +0.07 142 15 1,069 -10
15MAY26 560.00 C 0.01 0.01 0.01 0.08 +0.07 153 10 385 0
15MAY26 570.00 C 0.00 0.00 0.00 0.07 +0.06 162 0 41 0
15MAY26 580.00 C 0.00 0.00 0.00 0.06 +0.05 171 0 199 0
15MAY26 590.00 C 0.00 0.00 0.00 0.05 +0.04 179 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 0.04 +0.03 185 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 120.22 -3.32 0 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 110.22 -3.34 0 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 100.23 -3.32 93 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 90.23 -3.32 83 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 80.23 -3.32 74 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 70.23 -3.33 65 0 0 0
22MAY26 400.00 C 0.00 0.00 0.00 60.23 -3.34 56 0 2 0
22MAY26 410.00 C 0.00 0.00 0.00 50.23 -3.37 48 0 0 0
22MAY26 420.00 C 0.00 0.00 0.00 40.23 -3.46 39 0 0 0
22MAY26 430.00 C 0.00 0.00 0.00 30.23 -3.95 30 0 0 0
22MAY26 440.00 C 24.71 24.71 24.71 20.30 -4.41 29 1 1 -810
22MAY26 450.00 C 26.40 26.40 10.15 11.19 -5.18 27 96 648 -60
22MAY26 460.00 C 19.00 19.50 5.50 5.86 -4.36 29 869 1,491 -230
22MAY26 470.00 C 11.00 12.00 2.90 3.11 -3.14 31 2,261 1,724 +844
22MAY26 480.00 C 5.00 8.50 1.55 1.60 -2.06 32 6,357 4,329 +1,068
22MAY26 490.00 C 4.09 4.61 0.87 0.85 -1.25 35 934 645 -91
22MAY26 500.00 C 3.00 3.00 0.52 0.42 -0.71 36 3,769 2,893 +504
22MAY26 510.00 C 1.45 1.45 0.36 0.21 -0.40 37 337 534 +28
22MAY26 520.00 C 0.80 1.00 0.21 0.12 -0.19 40 473 425 +298
22MAY26 530.00 C 0.38 0.38 0.29 0.11 -0.04 44 92 102 +72
22MAY26 540.00 C 0.46 0.46 0.28 0.10 +0.03 48 124 120 +105
22MAY26 550.00 C 0.31 0.31 0.27 0.09 +0.05 52 230 620 +230
22MAY26 560.00 C 0.00 0.00 0.00 0.08 +0.06 55 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 0.07 +0.06 59 0 2 0
22MAY26 580.00 C 0.00 0.00 0.00 0.06 +0.05 62 0 43 0
22MAY26 590.00 C 0.00 0.00 0.00 0.05 +0.04 64 0 1 0
28MAY26 230.00 C 0.00 0.00 0.00 230.22 -2.41 187 0 0 -76
28MAY26 235.00 C 0.00 0.00 0.00 225.22 -2.84 181 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 220.22 -2.41 176 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 215.22 -2.41 170 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 210.22 -2.41 165 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 205.22 -2.83 160 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 200.22 -2.42 155 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 195.22 -2.42 150 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 190.22 -2.42 146 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 185.22 -2.42 141 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 180.22 -2.42 136 0 0 -37
28MAY26 285.00 C 0.00 0.00 0.00 175.22 -2.42 132 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 170.22 -2.85 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 165.22 -2.42 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 160.22 -2.42 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 150.22 -2.42 0 0 0 -30
28MAY26 320.00 C 0.00 0.00 0.00 140.22 -2.85 0 0 0 -30
28MAY26 330.00 C 0.00 0.00 0.00 130.22 -2.43 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 120.22 -3.32 0 0 0 -30
28MAY26 350.00 C 0.00 0.00 0.00 110.22 -3.34 0 0 25 -13
28MAY26 360.00 C 0.00 0.00 0.00 100.23 -3.32 76 0 0 -90
28MAY26 370.00 C 0.00 0.00 0.00 90.23 -3.32 69 0 0 -60
28MAY26 380.00 C 0.00 0.00 0.00 80.23 -3.32 61 0 0 -30
28MAY26 390.00 C 0.00 0.00 0.00 70.23 -3.33 54 0 0 -30
28MAY26 400.00 C 68.09 68.09 65.90 60.23 -3.34 47 140 3 -152
28MAY26 410.00 C 59.30 59.50 57.09 50.23 -3.37 40 70 0 -28
28MAY26 420.00 C 0.00 0.00 0.00 40.23 -3.46 33 0 15 -231
28MAY26 430.00 C 40.00 40.00 34.00 30.24 -3.94 29 10 60 -322
28MAY26 440.00 C 40.00 40.00 20.26 20.62 -4.48 28 43 174 -2,088
28MAY26 450.00 C 27.00 29.49 11.47 12.60 -4.91 26 3,381 4,214 +416
28MAY26 460.00 C 19.56 20.50 7.18 7.65 -4.00 27 4,927 4,018 +443
28MAY26 470.00 C 9.00 14.30 4.28 4.45 -3.31 28 7,370 6,941 -1,092
28MAY26 480.00 C 8.00 9.59 2.50 2.60 -2.52 29 6,116 8,911 -548
28MAY26 490.00 C 6.00 6.30 1.57 1.41 -1.85 30 2,851 14,868 -25
28MAY26 500.00 C 4.00 4.30 1.01 0.73 -1.30 30 6,568 20,343 +637
28MAY26 510.00 C 2.35 3.27 0.75 0.38 -0.89 31 2,193 11,969 -107
28MAY26 520.00 C 2.00 2.05 0.63 0.19 -0.59 32 1,974 18,515 -510
28MAY26 530.00 C 1.47 1.50 0.54 0.11 -0.37 33 1,855 54,290 -1,384
28MAY26 540.00 C 0.88 0.91 0.50 0.10 -0.19 36 348 5,860 -145
28MAY26 550.00 C 0.80 0.81 0.43 0.09 -0.09 39 264 6,438 -201
28MAY26 560.00 C 0.58 0.58 0.38 0.08 -0.03 42 291 7,688 -268
28MAY26 570.00 C 0.50 0.50 0.33 0.07 0.00 44 7 6,278 -1
28MAY26 580.00 C 0.50 0.88 0.28 0.06 +0.02 47 549 38,110 +332
28MAY26 590.00 C 0.35 0.35 0.25 0.05 +0.02 48 344 49,725 -1
28MAY26 600.00 C 0.34 0.38 0.26 0.04 +0.02 50 389 41,480 -68
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4,180 0
28MAY26 620.00 C 0.12 0.12 0.12 0.01 0.00 49 60 4,882 +60
28MAY26 630.00 C 0.13 0.13 0.13 0.01 0.00 52 150 2,863 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,996 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,796 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3,380 0
28MAY26 680.00 C 0.08 0.08 0.08 0.01 0.00 63 250 3,327 +248
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,421 0
28MAY26 700.00 C 0.07 0.08 0.07 0.01 0.00 67 139 20,535 0
28MAY26 710.00 C 0.07 0.07 0.07 0.01 0.00 69 300 3,122 0
28MAY26 720.00 C 0.06 0.06 0.06 0.01 0.00 71 108 9,915 0
28MAY26 730.00 C 0.06 0.06 0.06 0.01 0.00 73 3 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 78 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 80 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 82 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 84 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 86 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 87 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 89 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 93 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 96 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 101 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,419 0
29JUN26 230.00 C 0.00 0.00 0.00 230.22 -2.44 120 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 225.22 -2.84 117 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 220.22 -2.47 114 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 215.22 -2.44 110 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 210.22 -2.47 107 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 205.22 -2.83 104 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 200.22 -2.45 101 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 195.22 -2.49 98 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 190.22 -2.45 95 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 185.22 -2.45 92 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 180.22 -2.48 89 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 175.22 -2.46 86 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 170.22 -2.85 83 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 165.22 -2.50 81 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 160.22 -2.49 78 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 150.22 -2.46 0 0 0 -90
29JUN26 320.00 C 0.00 0.00 0.00 140.22 -2.85 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 130.22 -2.47 0 0 0 -30
29JUN26 340.00 C 0.00 0.00 0.00 120.22 -3.32 0 0 0 -30
29JUN26 350.00 C 0.00 0.00 0.00 110.22 -3.34 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 100.23 -3.32 49 0 0 -65
29JUN26 370.00 C 0.00 0.00 0.00 90.23 -3.32 44 0 0 -120
29JUN26 380.00 C 0.00 0.00 0.00 80.23 -3.84 40 0 29 -413
29JUN26 390.00 C 0.00 0.00 0.00 70.23 -3.33 36 0 10 -232
29JUN26 400.00 C 0.00 0.00 0.00 60.23 -3.34 31 0 52 -103
29JUN26 410.00 C 0.00 0.00 0.00 50.27 -3.33 27 0 31 -105
29JUN26 420.00 C 0.00 0.00 0.00 41.07 -4.33 27 0 97 0
29JUN26 430.00 C 0.00 0.00 0.00 33.18 -4.04 27 0 70 0
29JUN26 440.00 C 41.03 41.03 25.97 26.18 -3.70 26 132 413 +28
29JUN26 450.00 C 31.00 31.00 20.47 20.47 -3.79 26 84 866 -21
29JUN26 460.00 C 27.28 27.47 15.02 15.75 -3.24 26 2,489 3,341 +1,757
29JUN26 470.00 C 20.00 21.00 11.70 12.12 -2.56 27 1,692 5,585 +755
29JUN26 480.00 C 19.99 19.99 8.80 9.10 -2.28 28 1,493 5,003 +183
29JUN26 490.00 C 13.00 13.00 6.70 6.89 -1.95 28 1,239 11,408 -10
29JUN26 500.00 C 8.00 10.80 5.04 5.30 -1.41 29 3,996 20,996 +119
29JUN26 510.00 C 7.70 8.00 4.20 4.08 -1.01 30 322 6,623 -167
29JUN26 520.00 C 6.20 6.20 3.10 3.10 -0.77 31 1,001 12,731 +22
29JUN26 530.00 C 5.44 5.44 2.49 2.44 -0.47 31 4,201 10,850 -514
29JUN26 540.00 C 3.50 4.20 2.17 1.88 -0.28 32 535 9,884 +25
29JUN26 550.00 C 3.80 3.80 1.77 1.42 -0.21 33 1,421 18,418 +209
29JUN26 560.00 C 2.95 2.95 1.53 1.12 -0.11 33 1,417 15,424 +731
29JUN26 570.00 C 2.19 2.19 1.60 0.86 -0.05 34 38 10,500 +31
29JUN26 580.00 C 2.30 2.30 1.15 0.68 -0.01 35 214 9,213 +59
29JUN26 590.00 C 2.54 2.54 1.49 0.53 +0.01 35 16 5,116 0
29JUN26 600.00 C 1.50 1.50 1.00 0.43 +0.04 36 264 26,887 +48
29JUN26 610.00 C 0.00 0.00 0.00 0.34 +0.04 37 0 8,406 0
29JUN26 620.00 C 1.20 1.20 0.83 0.28 +0.06 37 162 19,951 +62
29JUN26 630.00 C 1.03 1.03 0.76 0.22 +0.05 38 155 12,764 0
29JUN26 640.00 C 0.70 0.70 0.69 0.18 +0.05 39 60 4,997 -30
29JUN26 650.00 C 0.70 0.72 0.65 0.15 +0.05 39 101 6,607 -30
29JUN26 660.00 C 0.60 0.60 0.60 0.13 +0.05 40 20 17,948 +20
29JUN26 670.00 C 0.54 0.54 0.54 0.11 +0.05 41 40 7,289 +30
29JUN26 680.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 13,524 0
29JUN26 690.00 C 0.45 0.45 0.45 0.08 +0.04 42 30 7,734 -30
29JUN26 700.00 C 0.52 0.55 0.42 0.07 +0.04 43 142 17,001 +124
29JUN26 710.00 C 0.00 0.00 0.00 0.06 +0.04 44 0 1,744 0
29JUN26 720.00 C 0.40 0.40 0.40 0.05 +0.04 44 40 4,149 +40
29JUN26 730.00 C 0.41 0.41 0.41 0.04 +0.03 44 1 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 5,034 0
29JUN26 750.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 5,834 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 44 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29JUN26 800.00 C 0.22 0.22 0.22 0.01 0.00 47 26 17,622 -26
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 50 0 178 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 51 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 52 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 53 0 277 0
29JUN26 870.00 C 0.15 0.15 0.15 0.01 0.00 53 2 41 -2
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 54 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
29JUN26 900.00 C 0.10 0.10 0.10 0.01 0.00 56 50 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 58 0 977 0
30JUL26 230.00 C 0.00 0.00 0.00 230.22 -2.75 94 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 225.22 -2.84 92 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 220.22 -2.47 89 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 215.22 -2.75 86 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 210.22 -2.75 84 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 205.22 -2.83 81 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 200.22 -2.75 79 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 195.22 -2.76 76 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 190.22 -2.45 74 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 185.22 -2.45 72 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 180.22 -2.75 69 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 175.22 -2.48 67 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 170.22 -2.85 65 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 165.22 -2.76 63 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 160.22 -2.49 61 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 150.22 -2.77 57 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 140.22 -2.85 53 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 130.22 -2.77 49 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 120.22 -3.32 45 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 110.22 -3.34 41 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 100.23 -3.32 38 0 0 -288
30JUL26 370.00 C 0.00 0.00 0.00 90.23 -3.54 34 0 0 -270
30JUL26 380.00 C 0.00 0.00 0.00 80.23 -3.84 31 0 0 -208
30JUL26 390.00 C 0.00 0.00 0.00 70.23 -3.33 27 0 46 0
30JUL26 400.00 C 66.00 66.00 66.00 60.88 -2.69 26 1 45 +1
30JUL26 410.00 C 0.00 0.00 0.00 53.53 -1.56 28 0 60 0
30JUL26 420.00 C 0.00 0.00 0.00 45.45 -2.09 27 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 37.59 -3.04 26 0 1,376 0
30JUL26 440.00 C 35.00 35.00 31.87 31.87 -3.37 27 37 105 +37
30JUL26 450.00 C 40.00 40.00 26.54 26.54 -2.63 27 741 1,234 +255
30JUL26 460.00 C 33.52 36.12 21.80 21.71 -2.79 27 500 2,551 +104
30JUL26 470.00 C 26.00 26.50 17.34 17.65 -2.53 27 554 4,755 +88
30JUL26 480.00 C 22.50 22.50 14.09 14.11 -2.42 27 636 5,336 +155
30JUL26 490.00 C 18.61 18.61 11.59 11.59 -1.85 28 242 2,383 +52
30JUL26 500.00 C 15.40 15.50 9.42 9.43 -1.38 28 1,130 7,903 +486
30JUL26 510.00 C 12.60 13.50 7.80 7.48 -1.09 29 190 10,710 +40
30JUL26 520.00 C 10.32 10.32 6.42 5.85 -1.04 29 390 6,434 +125
30JUL26 530.00 C 9.41 9.41 5.46 4.66 -0.79 29 299 2,085 +185
30JUL26 540.00 C 7.00 7.80 4.80 3.66 -0.58 29 486 2,041 -68
30JUL26 550.00 C 6.99 6.99 3.90 2.83 -0.55 29 315 11,854 -24
30JUL26 560.00 C 5.07 5.07 3.35 2.25 -0.38 30 156 3,630 +8
30JUL26 570.00 C 4.50 4.50 2.98 1.73 -0.32 30 3 9,621 -3
30JUL26 580.00 C 3.70 3.70 3.70 1.37 -0.23 30 14 6,279 +14
30JUL26 590.00 C 0.00 0.00 0.00 1.06 -0.17 30 0 2,816 0
30JUL26 600.00 C 3.12 3.12 2.12 0.83 -0.14 31 115 17,357 -47
30JUL26 610.00 C 2.00 2.00 1.90 0.65 -0.08 31 5 70,636 +4
30JUL26 620.00 C 2.06 2.10 2.06 0.51 -0.07 31 51 11,504 +5
30JUL26 630.00 C 2.03 2.03 1.73 0.39 -0.05 31 922 6,589 +830
30JUL26 640.00 C 0.00 0.00 0.00 0.31 -0.04 32 0 271 0
30JUL26 650.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 1,960 0
30JUL26 660.00 C 1.04 1.13 1.04 0.19 -0.02 32 7 1,032 0
30JUL26 670.00 C 1.12 1.12 1.12 0.15 -0.01 32 150 1,304 0
30JUL26 680.00 C 0.00 0.00 0.00 0.12 0.00 33 0 1,412 0
30JUL26 690.00 C 0.00 0.00 0.00 0.10 0.00 33 0 468 0
30JUL26 700.00 C 0.80 0.80 0.80 0.08 +0.01 33 30 996 +30
30JUL26 710.00 C 0.00 0.00 0.00 0.06 0.00 34 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.05 0.00 34 0 181 0
30JUL26 730.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1,638 0
30JUL26 740.00 C 0.00 0.00 0.00 0.03 0.00 34 0 260 0
30JUL26 750.00 C 0.00 0.00 0.00 0.02 0.00 34 0 60 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
30JUL26 770.00 C 0.56 0.56 0.56 0.01 0.00 34 1 30 +1
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 36 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 230.22 -2.75 82 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 225.22 -2.84 79 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 220.22 -2.47 77 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 215.22 -2.75 75 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 210.22 -2.75 72 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 205.22 -2.83 70 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 200.22 -2.75 68 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 195.22 -2.76 66 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 190.22 -2.47 64 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 185.22 -2.48 62 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 180.22 -2.75 60 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 175.22 -2.48 58 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 170.22 -2.85 56 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 165.22 -2.76 54 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 160.22 -2.49 52 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 150.22 -2.77 48 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 140.22 -2.85 45 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 130.22 -2.77 42 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 120.22 -3.32 38 0 0 -30
28AUG26 350.00 C 0.00 0.00 0.00 110.22 -3.47 35 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 100.71 -3.69 33 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 91.43 -3.60 32 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 82.75 -2.66 31 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 73.43 -2.00 29 2 30 0
28AUG26 400.00 C 69.00 69.00 67.90 65.24 -2.10 29 3 3 +3
28AUG26 410.00 C 0.00 0.00 0.00 57.35 -2.33 28 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 51.83 -0.61 30 0 150 0
28AUG26 430.00 C 56.42 56.42 56.42 43.48 -2.14 28 1 4 0
28AUG26 440.00 C 45.65 48.00 45.65 36.99 -3.09 28 2 836 -1
28AUG26 450.00 C 0.00 0.00 0.00 31.64 -2.70 28 0 2,673 0
28AUG26 460.00 C 32.82 32.82 27.05 26.81 -2.75 28 199 2,657 -150
28AUG26 470.00 C 31.50 31.50 22.64 22.70 -2.13 28 811 2,160 +15
28AUG26 480.00 C 25.42 25.95 21.01 19.22 -2.05 28 322 1,620 +62
28AUG26 490.00 C 23.95 23.95 16.27 16.09 -1.96 28 420 1,269 +318
28AUG26 500.00 C 20.20 20.20 13.50 13.50 -1.85 29 318 2,193 +315
28AUG26 510.00 C 13.89 13.89 12.49 11.61 -1.45 29 90 643 +60
28AUG26 520.00 C 11.68 14.61 11.68 9.69 -1.32 29 69 1,221 -26
28AUG26 530.00 C 13.00 13.00 8.63 8.13 -1.27 30 102 1,551 +18
28AUG26 540.00 C 10.80 10.80 7.42 6.80 -1.10 30 270 1,401 +130
28AUG26 550.00 C 8.06 8.39 7.06 5.69 -1.08 30 844 3,621 +788
28AUG26 560.00 C 7.15 7.15 6.10 4.76 -0.94 31 906 6,490 +78
28AUG26 570.00 C 6.88 7.20 6.88 4.00 -0.89 31 2 3,424 0
28AUG26 580.00 C 5.65 5.71 5.64 3.33 -0.83 31 1,000 15,444 +1,000
28AUG26 590.00 C 0.00 0.00 0.00 2.83 -0.70 32 0 4,914 0
28AUG26 600.00 C 3.71 3.71 3.71 2.33 -0.72 32 30 3,144 -30
28AUG26 610.00 C 3.84 3.90 3.39 2.00 -0.58 32 810 2,045 +810
28AUG26 620.00 C 0.00 0.00 0.00 1.68 -0.56 32 0 2,016 0
28AUG26 630.00 C 3.20 3.20 3.20 1.41 -0.53 33 30 2,069 0
28AUG26 640.00 C 2.88 2.88 2.83 1.22 -0.42 33 150 2,044 +6
28AUG26 650.00 C 2.72 2.72 2.00 1.02 -0.42 33 486 2,186 +276
28AUG26 660.00 C 2.36 2.48 1.91 0.87 -0.39 34 911 3,434 +817
28AUG26 670.00 C 2.23 2.24 1.74 0.76 -0.33 34 168 1,418 +18
28AUG26 680.00 C 2.06 2.06 1.60 0.64 -0.31 34 120 884 -60
28AUG26 690.00 C 1.67 1.67 1.48 0.54 -0.28 35 60 556 -30
28AUG26 700.00 C 2.00 2.00 1.36 0.48 -0.24 35 42 464 +12
28AUG26 710.00 C 1.91 1.91 1.58 0.42 -0.22 35 160 745 +160
28AUG26 720.00 C 0.00 0.00 0.00 0.35 -0.21 35 0 149 0
28AUG26 730.00 C 0.00 0.00 0.00 0.30 -0.20 36 0 0 0
28AUG26 740.00 C 1.30 1.30 1.30 0.27 -0.18 36 8 16 +8
28AUG26 750.00 C 1.15 1.15 0.99 0.24 -0.16 36 430 531 +430
29SEP26 230.00 C 0.00 0.00 0.00 230.22 -2.75 69 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 225.22 -2.84 67 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 220.22 -2.59 65 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 215.22 -2.75 63 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 210.22 -2.75 61 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 205.22 -2.83 59 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 200.22 -2.75 57 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 195.22 -2.76 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 190.22 -2.47 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 185.22 -3.14 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 180.22 -2.75 50 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 175.22 -2.69 48 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 170.22 -2.85 47 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 165.22 -3.09 45 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 160.22 -2.56 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 150.22 -3.67 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 140.53 -3.57 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 130.95 -3.64 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 121.43 -3.80 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 112.88 -3.01 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 102.79 -3.78 32 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 93.87 -3.81 31 0 180 0
29SEP26 380.00 C 0.00 0.00 0.00 86.46 -2.44 32 0 367 0
29SEP26 390.00 C 69.00 69.00 69.00 75.82 -4.09 28 1 172 -1
29SEP26 400.00 C 0.00 0.00 0.00 68.01 -2.34 28 0 795 0
29SEP26 410.00 C 0.00 0.00 0.00 62.33 -0.55 30 0 665 0
29SEP26 420.00 C 56.02 56.02 56.02 53.68 -2.34 28 1 63 -1
29SEP26 430.00 C 60.00 60.00 60.00 47.14 -2.38 28 3 198 -3
29SEP26 440.00 C 0.00 0.00 0.00 40.86 -3.88 27 0 34 0
29SEP26 450.00 C 38.58 38.58 36.90 35.69 -2.89 27 72 1,492 +53
29SEP26 460.00 C 42.00 42.00 30.60 31.06 -2.85 28 128 2,024 -32
29SEP26 470.00 C 31.41 33.76 28.40 26.91 -2.34 28 42 1,081 -4
29SEP26 480.00 C 29.96 32.00 22.80 22.80 -2.67 27 84 3,354 +7
29SEP26 490.00 C 25.10 25.10 21.89 19.91 -2.09 28 2,536 3,964 +2,445
29SEP26 500.00 C 23.97 23.97 17.20 17.23 -1.87 28 85 6,776 +24
29SEP26 510.00 C 19.28 19.28 15.06 14.90 -1.52 29 76 3,193 +72
29SEP26 520.00 C 17.00 18.25 12.90 12.74 -1.58 29 467 3,823 +231
29SEP26 530.00 C 15.00 15.00 11.26 10.87 -1.35 29 94 6,693 +61
29SEP26 540.00 C 12.29 12.29 11.88 9.26 -1.40 29 38 2,268 +22
29SEP26 550.00 C 12.50 13.00 9.16 7.87 -1.24 29 299 31,799 +2
29SEP26 560.00 C 10.70 10.70 7.73 6.71 -1.21 30 56 3,745 -53
29SEP26 570.00 C 9.50 9.50 6.80 5.66 -1.15 30 252 3,936 -4
29SEP26 580.00 C 6.33 6.33 6.33 4.86 -1.00 30 17 7,557 +17
29SEP26 590.00 C 5.46 5.46 5.43 4.06 -1.04 30 45 1,830 +30
29SEP26 600.00 C 7.00 7.00 4.46 3.50 -0.85 30 105 22,267 -9
29SEP26 610.00 C 5.60 5.60 5.60 2.97 -0.83 30 2 6,488 +2
29SEP26 620.00 C 0.00 0.00 0.00 2.51 -0.79 31 0 5,643 0
29SEP26 630.00 C 3.77 3.77 3.77 2.17 -0.64 31 1 5,442 -1
29SEP26 640.00 C 4.00 4.00 4.00 1.82 -0.67 31 5 7,327 -5
29SEP26 650.00 C 4.01 4.01 3.56 1.56 -0.61 31 35 43,808 -27
29SEP26 660.00 C 0.00 0.00 0.00 1.35 -0.50 31 0 7,035 0
29SEP26 670.00 C 3.27 3.27 3.27 1.14 -0.45 32 60 2,548 0
29SEP26 680.00 C 3.31 3.31 2.96 0.97 -0.44 32 82 10,320 -24
29SEP26 690.00 C 2.73 2.73 2.73 0.85 -0.37 32 30 420 0
29SEP26 700.00 C 3.01 3.01 2.60 0.72 -0.34 32 21 2,677 +21
29SEP26 710.00 C 0.00 0.00 0.00 0.61 -0.34 32 0 1,288 0
29SEP26 720.00 C 0.00 0.00 0.00 0.54 -0.30 33 0 1,914 0
29SEP26 730.00 C 0.00 0.00 0.00 0.47 -0.27 33 0 1,103 0
29SEP26 740.00 C 0.00 0.00 0.00 0.40 -0.24 33 0 744 0
29SEP26 750.00 C 2.00 2.00 2.00 0.34 -0.24 33 7 1,904 -7
29SEP26 760.00 C 0.00 0.00 0.00 0.31 -0.21 33 0 1,379 0
29SEP26 770.00 C 0.00 0.00 0.00 0.27 -0.19 34 0 1,502 0
29SEP26 780.00 C 1.52 1.52 1.20 0.23 -0.19 34 121 2,082 0
29SEP26 790.00 C 0.00 0.00 0.00 0.20 -0.17 34 0 549 0
29SEP26 800.00 C 0.00 0.00 0.00 0.18 -0.15 34 0 881 0
29SEP26 810.00 C 0.00 0.00 0.00 0.16 -0.14 34 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.14 -0.13 35 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.12 -0.12 35 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.11 -0.11 35 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.10 -0.10 35 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.09 -0.10 36 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.08 -0.09 36 0 66 0
29SEP26 880.00 C 1.08 1.08 1.08 0.07 -0.08 36 1 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.06 -0.08 36 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.05 -0.08 36 0 90 0
29SEP26 910.00 C 0.00 0.00 0.00 0.04 -0.08 36 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.03 -0.08 36 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 0.02 -0.08 35 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.08 34 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.05 35 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 231.41 -5.70 53 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 226.53 -5.81 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 221.72 -2.51 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 216.86 -2.54 49 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 212.04 -2.55 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 207.30 -2.56 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 202.44 -2.80 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 197.67 -2.56 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 192.93 -2.84 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 188.13 -2.57 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 183.16 -3.30 42 0 12 0
30DEC26 285.00 C 0.00 0.00 0.00 178.36 -3.14 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 173.63 -3.57 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 168.82 -3.23 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 164.16 -2.88 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 154.67 -3.23 37 0 25 0
30DEC26 320.00 C 0.00 0.00 0.00 145.44 -2.52 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 136.29 -3.04 35 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 127.29 -3.07 34 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 118.51 -3.08 33 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 109.92 -2.99 32 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 101.52 -3.08 31 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 93.50 -2.91 31 0 470 0
30DEC26 390.00 C 93.00 93.00 93.00 86.21 -2.60 31 3 255 0
30DEC26 400.00 C 94.11 94.11 81.70 77.68 -1.28 29 65 1,268 +63
30DEC26 410.00 C 0.00 0.00 0.00 70.81 -1.42 29 0 132 0
30DEC26 420.00 C 0.00 0.00 0.00 63.98 -1.73 28 0 342 0
30DEC26 430.00 C 0.00 0.00 0.00 57.82 -1.88 28 1 129 +1
30DEC26 440.00 C 56.00 56.00 56.00 53.63 -1.92 29 30 210 +30
30DEC26 450.00 C 58.09 58.09 58.09 47.20 -1.36 28 1 5,975 +1
30DEC26 460.00 C 53.00 53.00 42.30 42.30 -2.65 28 51 858 +5
30DEC26 470.00 C 40.83 47.75 40.14 37.75 -2.60 28 11 298 +7
30DEC26 480.00 C 42.51 43.50 34.00 34.11 -1.81 28 297 2,168 +9
30DEC26 490.00 C 36.70 36.70 30.50 30.91 -1.25 29 11 1,261 +6
30DEC26 500.00 C 36.00 36.00 27.30 27.83 -0.57 29 128 2,308 +112
30DEC26 510.00 C 29.70 30.20 26.59 24.58 -0.74 29 113 1,782 +112
30DEC26 520.00 C 28.80 28.80 22.45 22.89 +0.60 29 380 6,158 +326
30DEC26 530.00 C 27.00 27.00 20.00 20.14 +0.45 29 70 2,884 0
30DEC26 540.00 C 21.20 21.20 19.23 18.11 +0.79 29 3 1,921 +2
30DEC26 550.00 C 19.85 21.42 16.20 16.36 +1.27 30 503 12,508 +348
30DEC26 560.00 C 0.00 0.00 0.00 14.80 +1.51 30 0 2,748 0
30DEC26 570.00 C 14.80 14.80 14.30 13.55 +2.06 30 14 5,042 +10
30DEC26 580.00 C 16.31 16.50 13.00 12.32 +2.26 31 134 5,525 +42
30DEC26 590.00 C 0.00 0.00 0.00 11.27 +2.53 31 0 3,484 0
30DEC26 600.00 C 12.82 13.46 10.00 10.42 +2.93 31 435 17,634 +54
30DEC26 610.00 C 12.13 12.13 10.00 9.73 +3.18 32 1,508 3,505 +1,081
30DEC26 620.00 C 9.52 9.52 8.40 8.76 +3.15 32 8 7,540 -5
30DEC26 630.00 C 9.38 9.68 8.08 8.10 +3.29 33 96 1,747 0
30DEC26 640.00 C 7.50 7.50 7.30 7.55 +3.38 33 36 3,451 0
30DEC26 650.00 C 9.00 9.00 6.63 7.01 +3.49 33 12 2,779 +4
30DEC26 660.00 C 8.70 8.70 7.80 6.48 +3.45 34 65 2,330 +65
30DEC26 670.00 C 0.00 0.00 0.00 6.14 +3.54 34 0 935 0
30DEC26 680.00 C 6.05 6.05 5.30 5.77 +3.60 35 20 1,541 0
30DEC26 690.00 C 5.82 5.82 5.82 5.29 +3.42 35 60 583 0
30DEC26 700.00 C 6.40 6.40 5.05 4.96 +3.37 35 119 15,500 -85
30DEC26 710.00 C 5.09 5.09 5.09 4.64 +3.36 35 30 350 0
30DEC26 720.00 C 0.00 0.00 0.00 4.32 +3.22 36 0 1,709 0
30DEC26 730.00 C 4.42 4.42 4.42 4.06 +3.10 36 30 426 +30
30DEC26 740.00 C 4.10 4.23 4.10 3.87 +3.08 36 60 2,302 +30
30DEC26 750.00 C 0.00 0.00 0.00 3.68 +3.01 37 0 13,439 0
30DEC26 760.00 C 0.00 0.00 0.00 3.50 +2.93 37 0 2,636 0
30DEC26 770.00 C 3.78 3.78 3.61 3.32 +2.85 38 120 1,680 +120
30DEC26 780.00 C 0.00 0.00 0.00 3.14 +2.72 38 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 2.96 +2.59 38 0 215 0
30DEC26 800.00 C 5.00 5.00 3.00 2.95 +2.62 39 2 943 0
30DEC26 810.00 C 0.00 0.00 0.00 2.84 +2.54 39 0 1,142 0
30DEC26 820.00 C 2.46 2.55 2.46 2.61 +2.34 39 60 777 0
30DEC26 830.00 C 0.00 0.00 0.00 2.60 +2.36 40 0 1,623 0
30DEC26 840.00 C 2.54 2.54 2.54 2.46 +2.24 40 30 401 0
30DEC26 850.00 C 0.00 0.00 0.00 2.38 +2.18 41 0 473 0
30DEC26 860.00 C 2.05 2.05 2.05 2.24 +2.05 41 30 115 +30
30DEC26 870.00 C 2.24 2.24 2.10 2.15 +1.98 41 60 122 +60
30DEC26 880.00 C 2.18 2.18 2.10 2.07 +1.92 41 60 190 +60
30DEC26 890.00 C 0.00 0.00 0.00 2.05 +1.91 42 0 78 0
30DEC26 900.00 C 0.00 0.00 0.00 1.97 +1.84 42 0 446 0
30DEC26 910.00 C 0.00 0.00 0.00 1.93 +1.81 43 0 861 0
30DEC26 920.00 C 1.43 1.43 1.43 1.83 +1.72 43 30 83 +30
30DEC26 930.00 C 0.00 0.00 0.00 1.82 +1.72 43 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 1.80 +1.71 44 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 1.76 +1.68 44 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 1.72 +1.65 44 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 1.69 +1.63 45 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 1.65 +1.60 45 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 1.62 +1.58 46 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 1.58 +1.55 46 0 2,439 0
30MAR27 230.00 C 0.00 0.00 0.00 234.11 -3.00 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 229.40 -2.94 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 224.64 -2.75 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 219.84 -2.66 46 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 215.12 -2.68 45 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 210.41 -2.62 44 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 205.71 -2.65 44 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 201.01 -2.67 43 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 196.29 -2.72 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 191.66 -2.70 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 187.00 -2.72 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 182.36 -2.73 40 0 1 0
30MAR27 290.00 C 0.00 0.00 0.00 177.74 -2.74 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 174.34 -1.56 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 168.58 -2.76 38 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 159.47 -2.85 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 150.55 -2.89 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 141.86 -2.86 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 133.35 -2.82 34 0 0 0
30MAR27 350.00 C 136.00 136.00 136.00 124.98 -2.81 33 1 14 +1
30MAR27 360.00 C 132.12 132.12 132.12 116.84 +0.42 32 30 124 +30
30MAR27 370.00 C 112.60 112.60 111.00 108.93 -3.25 32 3 174 +3
30MAR27 380.00 C 0.00 0.00 0.00 101.20 -2.93 31 0 208 0
30MAR27 390.00 C 0.00 0.00 0.00 93.84 -2.97 31 0 139 0
30MAR27 400.00 C 95.00 95.00 86.30 86.30 -3.82 30 82 1,223 +81
30MAR27 410.00 C 79.46 79.46 79.46 79.46 -0.72 29 30 44 +29
30MAR27 420.00 C 89.00 90.00 82.50 72.16 -4.72 28 3,685 4,769 +2,383
30MAR27 430.00 C 80.50 81.00 67.06 67.17 -1.01 29 960 832 +806
30MAR27 440.00 C 75.20 75.50 64.83 61.69 -3.14 29 866 938 +794
30MAR27 450.00 C 57.30 57.57 57.06 56.82 -1.83 29 4 563 +1
30MAR27 460.00 C 65.00 65.00 51.85 51.65 -2.30 29 133 422 +104
30MAR27 470.00 C 55.20 58.00 54.50 46.86 -2.33 28 11 1,947 +4
30MAR27 480.00 C 52.80 52.80 44.00 42.86 -2.12 28 9 2,810 +5
30MAR27 490.00 C 40.09 40.09 40.09 39.58 -1.76 29 4 196 +4
30MAR27 500.00 C 43.50 44.60 36.05 36.32 -1.59 29 38 1,584 +6
30MAR27 510.00 C 41.50 41.50 38.50 32.96 -1.54 29 2 661 0
30MAR27 520.00 C 38.99 38.99 31.79 30.10 -1.69 29 681 866 +669
30MAR27 530.00 C 28.93 29.60 27.80 27.54 -1.54 29 6 2,498 0
30MAR27 540.00 C 25.80 25.80 25.80 25.22 -1.20 29 1 3,216 +1
30MAR27 550.00 C 23.70 23.70 23.70 23.25 -1.10 29 15 1,268 -1
30MAR27 560.00 C 22.29 22.29 22.00 21.16 -1.13 29 61 3,036 +61
30MAR27 570.00 C 22.66 22.66 19.67 19.47 -0.76 30 111 1,412 -70
30MAR27 580.00 C 18.80 18.80 18.52 18.06 -0.55 30 19 1,453 -12
30MAR27 590.00 C 0.00 0.00 0.00 16.49 -0.60 30 0 1,408 0
30MAR27 600.00 C 19.80 19.80 15.85 15.55 -0.02 30 23 3,542 0
30MAR27 610.00 C 18.59 18.59 15.00 14.09 -0.10 30 3 1,803 +1
30MAR27 620.00 C 15.87 15.87 15.87 13.06 -0.04 31 1 2,457 +1
30MAR27 630.00 C 14.70 14.70 12.51 12.12 +0.10 31 53 1,426 0
30MAR27 640.00 C 13.50 13.50 11.50 11.72 +0.77 31 3 998 +3
30MAR27 650.00 C 11.40 11.40 11.00 10.36 +0.36 31 20 651 0
30MAR27 660.00 C 10.50 10.50 10.50 10.05 +1.06 32 1 189 -1
30MAR27 670.00 C 0.00 0.00 0.00 9.16 +0.64 32 0 2,517 0
30MAR27 680.00 C 8.48 8.48 8.48 8.88 +1.09 32 100 865 0
30MAR27 690.00 C 0.00 0.00 0.00 8.37 +1.30 33 0 233 0
30MAR27 700.00 C 7.46 8.00 7.46 7.82 +1.43 33 35 3,691 +2
30MAR27 710.00 C 0.00 0.00 0.00 7.33 +1.23 33 660 997 +660
30MAR27 720.00 C 0.00 0.00 0.00 6.94 +1.33 33 0 50 0
30MAR27 730.00 C 0.00 0.00 0.00 6.55 +1.57 34 0 108 0
30MAR27 740.00 C 0.00 0.00 0.00 6.17 +1.61 34 0 2,478 0
30MAR27 750.00 C 0.00 0.00 0.00 5.79 +1.40 34 0 137 0
30MAR27 760.00 C 0.00 0.00 0.00 5.41 +1.45 34 0 109 0
30MAR27 770.00 C 5.64 5.64 5.64 5.09 +1.42 35 30 229 0
30MAR27 780.00 C 5.45 5.45 5.40 4.86 +1.39 35 60 185 +60
30MAR27 790.00 C 0.00 0.00 0.00 4.64 +1.56 35 0 42 0
30MAR27 800.00 C 4.97 4.97 4.92 4.41 +1.54 35 33 283 +33
30MAR27 810.00 C 4.76 4.76 4.76 4.19 +1.50 35 30 32 +30
30MAR27 820.00 C 0.00 0.00 0.00 3.97 +1.45 36 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 3.75 +1.41 36 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 3.43 +1.27 36 0 45 0
30MAR27 850.00 C 4.90 5.20 3.75 3.39 +1.34 36 40 737 +3
TOTAL CALL 150,695 1,483,726 +22,872
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 131 0 50 0
15MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
15MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
15MAY26 400.00 P 0.00 0.00 0.00 0.01 -0.04 84 0 40 0
15MAY26 410.00 P 0.05 0.05 0.05 0.01 -0.13 70 1 307 +1
15MAY26 420.00 P 0.09 0.09 0.01 0.01 -0.36 55 100 602 -100
15MAY26 430.00 P 0.05 0.11 0.04 0.01 -0.93 40 333 1,497 -214
15MAY26 440.00 P 0.17 0.45 0.14 0.10 -2.10 34 1,080 1,743 -157
15MAY26 450.00 P 1.00 2.20 0.30 1.14 -3.50 31 5,070 3,795 +69
15MAY26 460.00 P 2.80 8.00 1.35 6.12 -2.68 30 3,487 13,435 +719
15MAY26 470.00 P 4.00 16.15 4.00 15.81 +0.31 52 1,409 2,413 -148
15MAY26 480.00 P 10.00 25.80 10.00 25.47 +0.99 65 315 975 +7
15MAY26 490.00 P 20.00 36.25 20.00 36.23 +3.81 107 522 706 +492
15MAY26 500.00 P 30.00 45.00 30.00 45.47 +3.61 102 3 76 -1
15MAY26 510.00 P 0.00 0.00 0.00 55.46 +3.06 119 10 38 -10
15MAY26 520.00 P 61.50 61.50 61.50 65.47 +4.10 136 1 35 -1
15MAY26 530.00 P 0.00 0.00 0.00 75.44 +3.72 150 0 5 0
15MAY26 540.00 P 0.00 0.00 0.00 85.33 +3.68 156 0 6 0
15MAY26 550.00 P 0.00 0.00 0.00 95.45 +3.83 181 0 0 0
15MAY26 560.00 P 0.00 0.00 0.00 105.31 +3.72 182 0 1 0
15MAY26 570.00 P 0.00 0.00 0.00 115.32 +3.74 197 0 0 0
15MAY26 580.00 P 0.00 0.00 0.00 125.30 +3.67 207 0 0 0
15MAY26 590.00 P 0.00 0.00 0.00 135.44 +3.82 234 0 0 0
15MAY26 600.00 P 0.00 0.00 0.00 145.30 +3.69 232 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
22MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
22MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
22MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.08 35 0 0 0
22MAY26 400.00 P 0.15 0.15 0.15 0.01 -0.22 30 4 65 +4
22MAY26 410.00 P 0.00 0.00 0.00 0.03 -0.52 27 0 48 0
22MAY26 420.00 P 0.40 0.45 0.40 0.17 -0.99 27 43 224 +18
22MAY26 430.00 P 0.18 1.20 0.18 0.76 -1.55 28 175 810 -13
22MAY26 440.00 P 1.20 2.87 1.20 2.40 -1.87 29 1,493 1,297 +546
22MAY26 450.00 P 6.00 6.20 1.89 5.63 -1.73 29 1,471 988 +340
22MAY26 460.00 P 4.22 11.70 3.57 11.08 -0.67 31 578 733 +289
22MAY26 470.00 P 9.00 16.50 8.40 18.62 +0.72 34 2,700 965 +853
22MAY26 480.00 P 15.00 23.50 14.46 25.74 +0.24 27 53 179 +53
22MAY26 490.00 P 33.00 33.00 33.00 36.23 +2.33 39 3 3 +3
22MAY26 500.00 P 0.00 0.00 0.00 45.47 +2.22 38 0 17 0
22MAY26 510.00 P 0.00 0.00 0.00 55.46 +2.37 44 10 20 +10
22MAY26 520.00 P 0.00 0.00 0.00 65.47 +2.64 50 0 10 0
22MAY26 530.00 P 0.00 0.00 0.00 75.44 +2.73 55 0 10 0
22MAY26 540.00 P 0.00 0.00 0.00 85.51 +2.87 62 0 10 0
22MAY26 550.00 P 0.00 0.00 0.00 95.45 +2.86 66 0 0 0
22MAY26 560.00 P 0.00 0.00 0.00 105.38 +2.84 70 0 0 0
22MAY26 570.00 P 0.00 0.00 0.00 115.37 +3.20 74 0 0 0
22MAY26 580.00 P 0.00 0.00 0.00 125.37 +3.20 79 0 0 0
22MAY26 590.00 P 0.00 0.00 0.00 135.44 +2.91 86 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 996 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.05 35 0 111 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.12 31 0 1,984 0
28MAY26 390.00 P 0.00 0.00 0.00 0.04 -0.23 30 0 1,603 0
28MAY26 400.00 P 0.39 0.40 0.35 0.11 -0.46 29 145 4,304 +66
28MAY26 410.00 P 0.55 0.63 0.55 0.33 -0.70 29 110 2,834 +80
28MAY26 420.00 P 0.55 1.07 0.55 0.87 -1.05 29 1,126 6,987 +185
28MAY26 430.00 P 1.00 2.21 0.85 2.00 -1.35 28 1,757 8,930 +667
28MAY26 440.00 P 1.88 4.15 1.66 3.94 -1.62 27 1,981 9,954 +95
28MAY26 450.00 P 4.00 7.95 3.00 7.26 -1.47 27 4,330 18,469 +267
28MAY26 460.00 P 7.01 12.82 5.20 12.32 -0.79 27 6,235 32,846 +415
28MAY26 470.00 P 11.00 20.00 10.00 19.25 +0.06 28 3,329 13,724 -432
28MAY26 480.00 P 15.00 27.76 14.80 26.43 -0.18 25 1,783 13,828 -48
28MAY26 490.00 P 23.46 36.92 23.46 36.23 +1.84 30 475 13,012 -334
28MAY26 500.00 P 30.00 47.50 30.00 46.72 +2.72 39 895 11,487 -277
28MAY26 510.00 P 44.68 55.06 41.78 55.46 +0.27 34 315 11,956 -142
28MAY26 520.00 P 47.97 66.17 47.90 65.47 +2.64 39 103 7,233 +58
28MAY26 530.00 P 57.38 75.82 57.31 75.90 +0.82 49 190 5,647 +78
28MAY26 540.00 P 67.89 85.00 67.11 87.61 +4.97 66 381 6,109 +89
28MAY26 550.00 P 78.86 100.00 78.71 95.90 +0.44 57 278 5,852 +109
28MAY26 560.00 P 101.78 101.78 93.00 108.21 +2.49 80 6 5,069 -6
28MAY26 570.00 P 115.35 115.35 115.35 115.37 -0.63 58 223 1,988 -23
28MAY26 580.00 P 122.92 122.92 121.21 125.37 +2.45 62 62 1,179 +58
28MAY26 590.00 P 116.47 136.00 116.47 136.00 +2.94 75 498 842 +30
28MAY26 600.00 P 142.00 142.00 142.00 145.30 +2.42 67 24 829 -24
28MAY26 610.00 P 137.43 154.39 137.43 155.22 +3.35 68 424 2,627 -61
28MAY26 620.00 P 148.20 148.50 148.00 165.26 +3.26 73 32 394 +30
28MAY26 630.00 P 157.79 157.79 157.79 175.20 +2.36 74 30 109 -23
28MAY26 640.00 P 0.00 0.00 0.00 185.21 +2.38 77 0 40 0
28MAY26 650.00 P 0.00 0.00 0.00 195.24 +2.42 81 0 38 0
28MAY26 660.00 P 202.00 202.00 202.00 205.26 +2.40 85 300 1,543 -210
28MAY26 670.00 P 0.00 0.00 0.00 215.29 +2.47 89 0 9 0
28MAY26 680.00 P 0.00 0.00 0.00 225.21 +2.40 89 0 60 0
28MAY26 690.00 P 0.00 0.00 0.00 235.21 +2.40 92 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 245.22 +2.95 95 0 35 0
28MAY26 710.00 P 0.00 0.00 0.00 255.20 +2.39 97 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 265.20 +2.40 99 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 275.21 +2.41 102 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 285.28 +3.09 108 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 295.23 +2.44 108 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 305.25 +2.46 112 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 315.20 +2.41 112 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 325.20 +2.42 115 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 335.22 +2.48 118 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 345.19 +2.42 119 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 355.26 +2.49 125 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 365.21 +2.44 125 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 375.20 +2.43 126 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 385.30 +2.54 133 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 395.19 +2.47 130 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 405.17 +2.41 131 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 415.19 +2.44 134 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 425.22 +2.45 138 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 435.23 +2.31 141 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 445.17 +3.09 139 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 58 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 0.01 -0.02 29 0 91 0
29JUN26 340.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 300 0
29JUN26 350.00 P 0.00 0.00 0.00 0.05 -0.06 28 0 438 0
29JUN26 360.00 P 0.50 0.51 0.50 0.12 -0.10 28 93 2,079 +93
29JUN26 370.00 P 0.00 0.00 0.00 0.26 -0.18 28 0 530 0
29JUN26 380.00 P 0.83 1.05 0.82 0.52 -0.28 28 493 4,179 +323
29JUN26 390.00 P 1.33 1.45 1.33 1.01 -0.38 27 17 1,729 +1
29JUN26 400.00 P 1.55 2.10 1.55 1.81 -0.48 27 447 13,090 -244
29JUN26 410.00 P 2.15 3.16 2.15 3.03 -0.37 27 95 4,202 +78
29JUN26 420.00 P 3.10 4.80 3.10 4.78 -0.36 27 306 4,300 +192
29JUN26 430.00 P 4.50 7.27 4.50 7.08 -0.45 27 1,795 7,950 +119
29JUN26 440.00 P 6.10 10.61 6.00 10.40 -0.21 27 1,766 8,334 +763
29JUN26 450.00 P 9.25 15.00 8.80 14.54 +0.08 27 1,319 14,515 +44
29JUN26 460.00 P 12.88 20.00 12.14 19.54 +0.42 27 1,635 13,465 +199
29JUN26 470.00 P 18.50 26.32 17.79 25.12 +0.07 26 1,189 7,836 +189
29JUN26 480.00 P 21.01 31.03 21.01 32.08 +0.56 26 430 9,532 +69
29JUN26 490.00 P 28.10 41.29 28.10 41.02 +1.19 29 542 14,747 -400
29JUN26 500.00 P 35.11 49.12 35.05 50.01 +3.22 31 1,131 18,315 -448
29JUN26 510.00 P 43.11 58.06 43.11 58.11 +2.32 30 74 15,770 -2
29JUN26 520.00 P 50.00 68.00 50.00 65.47 -0.15 24 749 13,354 -530
29JUN26 530.00 P 57.47 76.00 56.00 75.90 +0.82 29 166 5,227 +67
29JUN26 540.00 P 70.00 86.20 65.07 87.61 +3.75 38 224 7,872 +21
29JUN26 550.00 P 95.38 96.00 86.88 96.00 +0.54 35 93 8,931 +61
29JUN26 560.00 P 90.00 101.75 89.56 108.21 +2.49 46 206 14,621 +170
29JUN26 570.00 P 106.05 106.11 106.05 118.68 +2.68 50 61 5,002 +59
29JUN26 580.00 P 108.69 126.00 108.60 125.40 -1.01 38 270 9,308 +150
29JUN26 590.00 P 117.05 135.00 116.91 136.00 +2.94 45 280 4,363 +274
29JUN26 600.00 P 126.75 130.00 126.75 145.55 +2.67 44 92 5,792 +30
29JUN26 610.00 P 0.00 0.00 0.00 159.70 +7.57 64 0 1,925 0
29JUN26 620.00 P 0.00 0.00 0.00 165.44 +2.87 47 0 7,098 0
29JUN26 630.00 P 0.00 0.00 0.00 175.41 +2.57 49 0 3,449 0
29JUN26 640.00 P 0.00 0.00 0.00 185.43 +2.60 51 0 3,438 0
29JUN26 650.00 P 0.00 0.00 0.00 195.32 +2.50 51 0 1,732 0
29JUN26 660.00 P 202.86 202.86 202.86 205.30 +2.44 53 1 6,052 -1
29JUN26 670.00 P 0.00 0.00 0.00 215.40 +2.58 56 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 225.39 +2.58 58 0 302 0
29JUN26 690.00 P 0.00 0.00 0.00 235.39 +2.58 59 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 245.47 +3.00 62 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 255.72 +2.91 66 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 265.70 +2.90 68 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 275.48 +2.68 67 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 285.64 +3.21 71 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 295.65 +2.86 72 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 305.31 +2.52 70 0 240 0
29JUN26 770.00 P 0.00 0.00 0.00 315.37 +2.58 72 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 325.37 +2.59 74 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 335.69 +2.95 79 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 345.36 +2.59 76 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 355.42 +2.65 79 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 365.34 +2.57 79 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 375.23 +2.46 78 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 385.30 +2.54 81 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 395.40 +2.68 84 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 405.20 +2.44 82 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 415.28 +2.53 85 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 425.39 +2.62 88 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 435.23 +2.31 86 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 445.22 +2.83 87 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 455.66 +3.24 96 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 465.42 +3.04 93 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 40 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 15 0
30JUL26 340.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 21 0
30JUL26 350.00 P 0.92 0.92 0.92 0.25 +0.03 26 30 322 0
30JUL26 360.00 P 1.20 1.32 1.20 0.49 +0.04 26 131 1,180 +131
30JUL26 370.00 P 0.00 0.00 0.00 0.90 +0.05 26 0 1,398 0
30JUL26 380.00 P 0.00 0.00 0.00 1.53 +0.05 27 0 8,188 0
30JUL26 390.00 P 2.22 3.15 2.22 2.49 +0.05 27 128 1,359 +52
30JUL26 400.00 P 3.62 4.37 3.50 3.87 +0.05 27 69 2,993 0
30JUL26 410.00 P 4.81 5.40 4.81 5.75 +0.04 27 35 1,788 +32
30JUL26 420.00 P 5.97 8.38 5.80 8.23 +0.15 27 254 12,805 -6
30JUL26 430.00 P 8.00 11.20 7.95 11.20 +0.17 27 129 11,095 -28
30JUL26 440.00 P 10.55 14.90 10.17 14.61 +0.26 26 1,462 5,221 +697
30JUL26 450.00 P 13.50 18.96 13.50 18.67 +0.08 26 509 6,254 +118
30JUL26 460.00 P 18.15 23.67 18.07 24.23 +0.71 27 573 7,860 -90
30JUL26 470.00 P 22.10 30.30 22.10 30.30 +1.15 27 462 7,416 +224
30JUL26 480.00 P 27.47 36.45 27.47 35.93 +0.61 26 319 5,142 +26
30JUL26 490.00 P 34.38 40.00 34.38 44.28 +1.83 28 40 3,320 +10
30JUL26 500.00 P 39.76 52.00 39.36 52.32 +1.37 28 99 1,593 -87
30JUL26 510.00 P 0.00 0.00 0.00 61.01 +2.16 29 0 530 0
30JUL26 520.00 P 56.00 70.00 56.00 66.72 -0.55 24 110 500 +80
30JUL26 530.00 P 60.00 78.62 60.00 75.90 +0.82 24 190 462 +129
30JUL26 540.00 P 70.00 88.00 70.00 87.61 +2.54 31 134 483 +124
30JUL26 550.00 P 78.00 98.00 78.00 96.00 +0.54 29 217 974 +187
30JUL26 560.00 P 0.00 0.00 0.00 108.21 +2.49 37 0 140 0
30JUL26 570.00 P 0.00 0.00 0.00 118.68 +2.68 40 20 94 +20
30JUL26 580.00 P 110.00 121.23 110.00 125.40 -1.01 31 155 1,048 +155
30JUL26 590.00 P 126.67 126.67 126.67 136.00 +2.94 36 30 310 +30
30JUL26 600.00 P 0.00 0.00 0.00 145.55 +2.67 36 0 3,123 0
30JUL26 610.00 P 0.00 0.00 0.00 159.70 +7.47 51 0 240 0
30JUL26 620.00 P 0.00 0.00 0.00 165.44 +2.87 39 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 175.41 +2.57 40 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 185.43 +2.60 42 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 195.32 +2.50 42 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 205.40 +2.54 45 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 215.50 +2.68 47 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 225.39 +2.58 47 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 235.40 +2.59 49 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 245.47 +3.00 51 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 255.72 +2.91 54 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 265.75 +2.95 56 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 275.48 +2.68 55 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 285.67 +3.24 58 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 295.65 +2.86 59 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 305.37 +2.58 58 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 315.37 +2.58 59 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 325.37 +2.59 60 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 335.69 +2.95 64 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 345.36 +2.59 63 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.06 +0.04 33 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.10 +0.05 33 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.13 +0.06 32 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.17 +0.07 32 0 2 0
28AUG26 310.00 P 0.76 0.76 0.76 0.28 +0.10 32 30 32 +30
28AUG26 320.00 P 0.00 0.00 0.00 0.45 +0.15 32 0 32 0
28AUG26 330.00 P 0.00 0.00 0.00 0.71 +0.20 31 0 138 0
28AUG26 340.00 P 1.39 1.39 1.39 1.07 +0.26 31 30 62 0
28AUG26 350.00 P 0.00 0.00 0.00 1.56 +0.29 31 0 72 0
28AUG26 360.00 P 2.16 2.31 2.09 2.22 +0.30 31 90 492 -30
28AUG26 370.00 P 2.69 3.00 2.69 2.96 +0.17 30 66 261 +24
28AUG26 380.00 P 3.79 3.92 3.79 4.08 +0.16 29 60 401 +60
28AUG26 390.00 P 4.40 5.07 4.40 5.46 +0.32 29 154 700 +97
28AUG26 400.00 P 5.70 6.65 5.70 7.16 +0.32 29 35 3,200 +32
28AUG26 410.00 P 8.06 8.87 8.06 9.37 +0.32 28 53 1,738 +8
28AUG26 420.00 P 8.87 11.50 8.87 11.98 +0.30 28 719 2,611 +543
28AUG26 430.00 P 10.80 14.84 10.40 15.01 +0.28 28 90 4,430 +80
28AUG26 440.00 P 14.50 18.46 14.50 18.56 +0.13 27 938 5,924 +833
28AUG26 450.00 P 17.87 23.40 17.84 22.81 +0.15 27 417 3,331 +289
28AUG26 460.00 P 22.29 28.16 21.50 27.87 +0.43 27 1,035 7,351 +492
28AUG26 470.00 P 27.00 34.04 27.00 33.89 +1.18 27 62 2,243 +29
28AUG26 480.00 P 32.34 40.60 32.34 40.58 +0.96 28 184 2,329 +32
28AUG26 490.00 P 40.08 45.00 40.08 47.77 +1.25 28 92 1,351 +2
28AUG26 500.00 P 54.59 54.59 54.26 55.32 +2.23 28 45 347 +30
28AUG26 510.00 P 54.00 62.37 54.00 63.39 +2.26 29 77 172 +47
28AUG26 520.00 P 0.00 0.00 0.00 73.73 +4.26 32 0 320 0
28AUG26 530.00 P 78.19 78.19 78.19 79.85 +1.66 29 1 45 +1
28AUG26 540.00 P 0.00 0.00 0.00 88.70 +1.34 29 0 60 0
28AUG26 550.00 P 96.00 96.00 96.00 97.64 +2.18 29 12 127 +12
28AUG26 560.00 P 108.38 108.50 108.13 108.21 +2.49 33 95 241 +95
28AUG26 570.00 P 0.00 0.00 0.00 118.68 +2.68 35 0 650 0
28AUG26 580.00 P 0.00 0.00 0.00 125.51 -0.90 29 0 1,210 0
28AUG26 590.00 P 118.94 127.25 118.94 136.00 +2.94 32 152 2,287 +152
28AUG26 600.00 P 0.00 0.00 0.00 145.55 +2.67 32 20 64 +20
28AUG26 610.00 P 144.31 144.31 144.29 159.70 +7.47 45 66 222 +66
28AUG26 620.00 P 150.50 150.50 150.50 165.44 +2.87 34 4 9 +4
28AUG26 630.00 P 0.00 0.00 0.00 175.41 +2.57 36 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 185.43 +2.60 37 0 0 0
28AUG26 650.00 P 184.35 188.68 184.35 195.32 +2.50 38 7 7 +7
28AUG26 660.00 P 0.00 0.00 0.00 205.40 +2.54 40 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 215.50 +2.68 42 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 225.39 +2.58 42 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 235.40 +2.59 44 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 245.47 +3.00 45 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 255.72 +2.91 48 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 265.75 +2.95 49 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 275.48 +2.68 49 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 285.67 +3.24 51 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 295.65 +2.86 52 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 30 0
29SEP26 295.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 0.25 +0.03 30 0 65 0
29SEP26 310.00 P 0.00 0.00 0.00 0.41 +0.04 30 0 63 0
29SEP26 320.00 P 1.44 1.45 1.44 0.65 +0.07 29 170 177 +110
29SEP26 330.00 P 0.00 0.00 0.00 0.99 +0.10 29 0 66 0
29SEP26 340.00 P 0.00 0.00 0.00 1.45 +0.10 29 0 61 0
29SEP26 350.00 P 2.42 2.55 2.42 2.13 +0.07 29 260 326 +260
29SEP26 360.00 P 2.93 3.22 2.93 3.02 +0.09 29 265 1,313 +25
29SEP26 370.00 P 4.30 4.30 4.30 4.13 +0.10 29 3 198 +3
29SEP26 380.00 P 5.30 5.35 5.18 5.33 -0.13 28 200 1,373 +180
29SEP26 390.00 P 6.48 6.48 6.22 6.94 -0.03 28 113 2,455 +45
29SEP26 400.00 P 7.85 8.76 7.70 9.00 +0.09 28 395 4,576 +106
29SEP26 410.00 P 9.28 11.50 9.28 11.37 +0.03 28 332 3,228 -75
29SEP26 420.00 P 12.45 14.21 12.45 14.34 +0.06 27 397 5,354 +357
29SEP26 430.00 P 14.00 17.55 13.90 17.72 +0.10 27 259 7,594 +162
29SEP26 440.00 P 17.30 21.53 17.30 21.45 +0.08 27 1,250 12,993 +780
29SEP26 450.00 P 20.00 26.13 20.00 26.12 +0.34 27 2,584 13,636 +2,540
29SEP26 460.00 P 25.30 31.20 25.30 31.20 +0.60 27 172 5,935 +106
29SEP26 470.00 P 30.00 37.08 30.00 37.08 +1.26 27 23 8,328 +2
29SEP26 480.00 P 36.00 42.50 36.00 43.27 +1.30 27 62 8,623 +2
29SEP26 490.00 P 42.54 45.89 42.54 50.40 +1.95 28 187 4,430 +67
29SEP26 500.00 P 47.28 50.50 47.28 56.25 +0.06 26 66 13,682 -14
29SEP26 510.00 P 55.00 58.89 55.00 65.40 -1.14 28 8 6,445 -5
29SEP26 520.00 P 62.00 75.00 62.00 75.77 +5.26 31 6 8,303 -2
29SEP26 530.00 P 69.69 80.00 69.69 82.27 +1.61 29 32 3,566 +28
29SEP26 540.00 P 77.79 88.50 77.79 90.28 +2.29 29 35 6,004 -3
29SEP26 550.00 P 85.50 99.00 85.50 99.23 +1.23 29 141 8,624 -135
29SEP26 560.00 P 0.00 0.00 0.00 108.21 +2.49 29 0 7,113 0
29SEP26 570.00 P 116.00 116.00 116.00 118.68 +2.68 32 5 2,479 +4
29SEP26 580.00 P 0.00 0.00 0.00 126.26 -0.15 29 0 4,829 0
29SEP26 590.00 P 137.40 137.40 137.40 136.00 +2.94 29 30 1,269 -30
29SEP26 600.00 P 0.00 0.00 0.00 145.55 +2.67 29 0 17,432 0
29SEP26 610.00 P 145.63 145.73 145.63 159.70 +7.47 40 90 2,711 +15
29SEP26 620.00 P 0.00 0.00 0.00 165.44 +2.87 31 0 2,366 0
29SEP26 630.00 P 0.00 0.00 0.00 175.42 +2.58 33 0 2,275 0
29SEP26 640.00 P 0.00 0.00 0.00 185.44 +2.61 34 0 1,283 0
29SEP26 650.00 P 0.00 0.00 0.00 195.32 +2.50 35 0 15,224 0
29SEP26 660.00 P 0.00 0.00 0.00 205.40 +2.54 36 0 7,962 0
29SEP26 670.00 P 0.00 0.00 0.00 215.50 +2.68 38 0 1,280 0
29SEP26 680.00 P 0.00 0.00 0.00 225.42 +2.61 39 0 363 0
29SEP26 690.00 P 0.00 0.00 0.00 235.43 +2.62 40 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 245.47 +2.43 41 0 165 0
29SEP26 710.00 P 0.00 0.00 0.00 255.72 +2.91 44 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 265.75 +2.95 45 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 275.48 +2.68 45 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 285.67 +3.19 47 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 295.65 +2.86 48 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 305.41 +2.62 47 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 315.41 +2.62 48 0 0 0
29SEP26 780.00 P 325.00 325.00 325.00 325.40 +2.62 49 20 50 0
29SEP26 790.00 P 0.00 0.00 0.00 335.69 +2.95 52 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 345.36 +2.59 51 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 355.42 +2.65 52 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 365.40 +2.63 53 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 375.39 +2.62 54 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 385.45 +2.69 55 0 58 0
29SEP26 850.00 P 0.00 0.00 0.00 395.40 +2.68 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 405.25 +2.49 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 415.38 +2.63 57 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 425.39 +2.62 58 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 435.38 +2.46 59 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 445.38 +2.99 60 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 455.66 +3.24 63 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 465.42 +2.72 62 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 475.37 +2.97 62 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 485.37 +2.98 63 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 495.38 +2.90 64 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 505.26 +3.08 63 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 515.00 +3.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 525.00 +3.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 535.00 +3.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 545.00 +3.00 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.14 +0.10 34 0 70 0
30DEC26 235.00 P 0.00 0.00 0.00 0.16 +0.11 33 0 7 0
30DEC26 240.00 P 0.00 0.00 0.00 0.20 +0.13 33 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.25 +0.16 33 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.32 +0.20 33 0 31 0
30DEC26 255.00 P 0.00 0.00 0.00 0.37 +0.22 33 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.46 +0.26 33 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.55 +0.30 33 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.65 +0.34 33 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.79 +0.39 32 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.94 +0.44 32 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 1.08 +0.48 32 0 0 0
30DEC26 290.00 P 2.01 2.01 2.01 1.33 +0.58 32 30 30 0
30DEC26 295.00 P 0.00 0.00 0.00 1.56 +0.66 32 0 60 0
30DEC26 300.00 P 2.45 2.45 2.45 1.78 +0.70 32 30 90 0
30DEC26 310.00 P 2.80 2.80 2.80 2.41 +0.86 32 30 30 0
30DEC26 320.00 P 3.18 3.18 3.16 3.09 +0.92 31 60 541 0
30DEC26 330.00 P 3.78 4.00 3.78 4.05 +1.06 31 32 193 +2
30DEC26 340.00 P 0.00 0.00 0.00 4.92 +0.89 31 0 31 0
30DEC26 350.00 P 4.80 5.91 4.80 6.07 +0.81 30 50 281 +20
30DEC26 360.00 P 6.69 7.19 6.69 7.51 +0.80 30 125 772 +21
30DEC26 370.00 P 7.40 8.50 7.40 9.22 +0.66 30 77 841 +45
30DEC26 380.00 P 10.08 10.30 10.00 11.18 +0.77 29 91 1,305 +45
30DEC26 390.00 P 12.06 12.34 12.06 13.42 +1.07 29 32 935 -1
30DEC26 400.00 P 12.61 15.22 12.60 15.99 +1.12 29 839 5,681 +618
30DEC26 410.00 P 16.46 18.02 15.73 18.85 +0.93 28 138 3,505 +46
30DEC26 420.00 P 18.90 21.50 18.30 22.09 +0.88 28 155 4,583 0
30DEC26 430.00 P 21.80 24.59 21.80 25.63 +0.65 28 217 11,301 +11
30DEC26 440.00 P 25.04 28.81 25.04 29.58 +0.56 27 385 2,862 +196
30DEC26 450.00 P 29.50 34.09 29.00 33.86 +0.31 27 148 9,593 +16
30DEC26 460.00 P 37.00 38.86 32.50 38.83 +0.45 27 441 6,164 -391
30DEC26 470.00 P 38.05 40.00 38.05 43.59 -0.05 26 63 6,104 +53
30DEC26 480.00 P 43.50 50.25 43.47 50.25 +1.07 27 13 6,649 +1
30DEC26 490.00 P 55.65 55.85 54.51 56.90 +1.39 27 91 3,893 -89
30DEC26 500.00 P 54.50 63.85 54.50 63.38 -0.03 27 288 18,501 +79
30DEC26 510.00 P 62.46 63.03 62.14 74.97 +4.71 30 139 6,545 +99
30DEC26 520.00 P 68.00 78.00 68.00 78.16 +2.91 27 6 4,961 +6
30DEC26 530.00 P 0.00 0.00 0.00 85.96 +1.31 27 0 2,917 0
30DEC26 540.00 P 85.00 85.00 85.00 94.89 +2.09 28 1 2,151 -1
30DEC26 550.00 P 90.76 100.00 90.76 103.20 +4.20 28 32 5,752 -30
30DEC26 560.00 P 110.00 110.00 110.00 110.45 +2.44 27 1 4,861 -1
30DEC26 570.00 P 107.43 107.53 107.43 120.28 +2.20 28 93 4,402 0
30DEC26 580.00 P 0.00 0.00 0.00 129.05 +2.17 28 0 6,420 0
30DEC26 590.00 P 122.00 122.00 122.00 136.35 +2.35 25 20 3,845 0
30DEC26 600.00 P 135.00 135.00 134.00 151.05 +8.17 33 55 23,782 -30
30DEC26 610.00 P 145.00 153.00 145.00 159.70 +5.59 33 64 4,777 +31
30DEC26 620.00 P 156.00 156.00 156.00 165.44 +2.15 27 1 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 175.42 +2.51 28 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 185.44 +2.61 29 0 1,850 0
30DEC26 650.00 P 0.00 0.00 0.00 195.32 +2.50 29 0 2,491 0
30DEC26 660.00 P 189.17 190.39 189.17 205.40 +2.54 31 90 6,371 0
30DEC26 670.00 P 0.00 0.00 0.00 215.50 +2.68 32 0 587 0
30DEC26 680.00 P 0.00 0.00 0.00 225.42 +2.61 33 0 532 0
30DEC26 690.00 P 0.00 0.00 0.00 235.43 +2.62 34 0 30 0
30DEC26 700.00 P 235.00 235.00 235.00 248.87 +5.83 42 5 11,315 +5
30DEC26 710.00 P 0.00 0.00 0.00 255.72 +2.91 37 0 30 0
30DEC26 720.00 P 0.00 0.00 0.00 265.75 +2.95 38 0 211 0
30DEC26 730.00 P 0.00 0.00 0.00 275.48 +2.68 38 0 120 0
30DEC26 740.00 P 0.00 0.00 0.00 285.67 +3.19 39 0 30 0
30DEC26 750.00 P 0.00 0.00 0.00 295.65 +2.86 40 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 305.41 +2.62 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 315.41 +2.62 41 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 325.40 +2.62 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 335.69 +2.95 44 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 345.36 +2.59 43 0 130 0
30DEC26 810.00 P 0.00 0.00 0.00 355.42 +2.65 44 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 365.40 +2.63 45 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 375.39 +2.62 45 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 385.45 +2.69 46 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 395.40 +2.68 47 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 405.25 +2.49 47 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 415.38 +2.63 48 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 425.39 +2.62 49 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 435.38 +2.46 50 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 445.38 +2.97 50 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 455.66 +3.24 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 465.42 +2.72 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 475.37 +2.97 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 485.37 +2.98 53 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 495.38 +2.90 54 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 505.35 +2.87 54 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 515.00 +3.00 51 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 525.00 +3.00 52 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 535.00 +3.00 53 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 545.00 +3.00 53 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 402 0
30MAR27 235.00 P 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.49 -0.03 32 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.59 -0.03 32 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.69 -0.04 32 0 262 0
30MAR27 255.00 P 0.00 0.00 0.00 0.84 -0.04 32 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.99 -0.07 31 0 3 0
30MAR27 265.00 P 0.00 0.00 0.00 1.14 -0.04 31 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.35 -0.06 31 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.58 -0.06 31 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.81 -0.06 31 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 2.06 -0.08 31 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 2.40 -0.08 31 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 2.74 -0.08 31 0 0 0
30MAR27 300.00 P 3.78 3.78 3.30 3.08 -0.18 31 6 32 +6
30MAR27 310.00 P 0.00 0.00 0.00 4.10 +0.02 31 0 0 0
30MAR27 320.00 P 5.48 5.48 5.48 5.10 -0.12 31 5 244 +5
30MAR27 330.00 P 0.00 0.00 0.00 6.37 -0.09 30 0 400 0
30MAR27 340.00 P 0.00 0.00 0.00 7.50 -0.45 30 0 14 0
30MAR27 350.00 P 9.00 9.00 9.00 9.02 -0.13 29 1 278 +1
30MAR27 360.00 P 10.77 10.77 10.77 10.78 -0.14 29 30 632 +30
30MAR27 370.00 P 0.00 0.00 0.00 12.91 -0.13 29 0 2,461 0
30MAR27 380.00 P 12.28 14.88 12.28 15.21 -0.14 29 50 1,885 +44
30MAR27 390.00 P 15.91 17.00 15.91 17.83 -0.09 29 156 1,225 +61
30MAR27 400.00 P 18.17 20.05 18.17 20.75 -0.10 28 161 4,959 +45
30MAR27 410.00 P 21.40 23.00 20.91 23.85 -0.03 28 403 1,230 +13
30MAR27 420.00 P 23.57 26.57 23.57 27.46 -0.04 28 698 6,627 +242
30MAR27 430.00 P 28.40 29.82 27.74 31.10 -0.04 28 2,240 3,417 +2,071
30MAR27 440.00 P 31.00 34.33 31.00 35.38 +0.07 27 359 3,666 +204
30MAR27 450.00 P 34.28 40.00 34.28 39.74 +0.05 27 138 3,158 +75
30MAR27 460.00 P 39.17 44.50 39.17 44.53 +0.22 27 57 1,659 +47
30MAR27 470.00 P 44.38 50.00 43.55 49.83 +0.39 27 113 3,835 +87
30MAR27 480.00 P 50.13 55.45 48.52 55.81 +0.67 27 4 2,597 +3
30MAR27 490.00 P 0.00 0.00 0.00 62.39 +1.01 27 0 2,077 0
30MAR27 500.00 P 60.50 68.50 60.50 69.16 +1.16 27 95 2,448 +69
30MAR27 510.00 P 70.00 70.42 69.35 75.64 +0.91 27 65 2,166 +30
30MAR27 520.00 P 74.70 77.00 74.18 83.41 +1.40 27 80 1,704 +50
30MAR27 530.00 P 0.00 0.00 0.00 90.93 +1.71 27 0 575 0
30MAR27 540.00 P 0.00 0.00 0.00 98.62 +1.41 27 0 316 0
30MAR27 550.00 P 96.00 99.00 96.00 105.81 +0.64 27 51 1,102 +51
30MAR27 560.00 P 0.00 0.00 0.00 114.86 +1.58 28 0 523 0
30MAR27 570.00 P 0.00 0.00 0.00 123.11 +1.68 28 0 532 0
30MAR27 580.00 P 120.00 122.00 120.00 131.58 +1.62 28 50 710 +50
30MAR27 590.00 P 0.00 0.00 0.00 140.21 +1.53 28 0 374 0
30MAR27 600.00 P 0.00 0.00 0.00 151.05 +3.97 30 2 1,180 +2
30MAR27 610.00 P 0.00 0.00 0.00 159.70 +3.83 29 5 521 +5
30MAR27 620.00 P 165.00 165.00 164.50 166.86 +1.60 27 31 233 +29
30MAR27 630.00 P 0.00 0.00 0.00 175.81 +1.63 26 0 313 0
30MAR27 640.00 P 0.00 0.00 0.00 185.44 +2.01 26 0 164 0
30MAR27 650.00 P 0.00 0.00 0.00 195.32 +2.42 27 0 155 0
30MAR27 660.00 P 0.00 0.00 0.00 205.40 +2.54 28 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 215.50 +2.68 29 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 225.42 +2.61 30 0 164 0
30MAR27 690.00 P 0.00 0.00 0.00 235.43 +2.62 31 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 248.87 +5.83 38 0 70 0
30MAR27 710.00 P 0.00 0.00 0.00 255.72 +2.91 33 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 265.75 +2.95 34 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 275.48 +2.68 34 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 285.67 +3.19 35 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 295.65 +2.86 36 0 7 0
30MAR27 760.00 P 0.00 0.00 0.00 305.41 +2.62 36 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 315.41 +2.62 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 325.40 +2.62 37 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 335.69 +2.95 39 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 345.36 +2.59 39 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 355.42 +2.65 40 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 365.40 +2.63 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 375.39 +2.62 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 385.45 +2.69 42 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 395.40 +2.68 42 0 4 0
TOTAL PUT 82,744 1,032,829 +17,942
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$ 120.20
28MAY26 80.00 C 0.00 0.00 0.00 40.38 -4.13 96 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 38.03 -3.98 103 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 35.54 -3.97 97 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 33.05 -3.96 90 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 30.56 -3.95 84 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 28.06 -3.95 77 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 25.58 -3.93 71 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 23.19 -3.82 69 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 20.32 -4.19 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 17.85 -4.16 38 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 15.43 -4.08 38 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 13.07 -3.94 38 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 10.82 -3.88 38 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 8.72 -3.29 38 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 6.83 -2.77 38 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 5.13 -2.34 38 0 531 0
28MAY26 120.00 C 4.88 4.88 4.88 3.74 -2.03 38 15 771 0
28MAY26 122.50 C 3.30 3.82 2.72 2.72 -1.61 39 25 257 +22
28MAY26 125.00 C 2.39 2.46 2.01 1.84 -1.31 38 85 474 -5
28MAY26 127.50 C 1.74 1.78 1.74 1.24 -0.99 39 9 718 +7
28MAY26 130.00 C 1.28 1.34 0.85 0.78 -0.75 39 57 427 -6
28MAY26 132.50 C 0.87 0.87 0.87 0.48 -0.55 39 2 148 +2
28MAY26 135.00 C 0.00 0.00 0.00 0.28 -0.38 38 0 721 0
28MAY26 137.50 C 0.00 0.00 0.00 0.16 -0.24 39 0 47 0
28MAY26 140.00 C 0.00 0.00 0.00 0.09 -0.15 39 0 661 0
28MAY26 142.50 C 0.00 0.00 0.00 0.05 -0.09 39 0 22 0
28MAY26 145.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 58.05 -3.95 85 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 55.80 -3.70 95 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 53.08 -3.92 77 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 50.89 -3.61 87 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 48.39 -3.61 82 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.90 -3.61 77 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.42 -3.59 73 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 40.70 -3.81 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.60 -3.41 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.17 -3.34 65 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.57 -3.44 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.06 -3.45 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 28.67 -3.34 52 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 26.48 -3.05 52 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 24.04 -2.97 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 21.66 -2.88 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 18.79 -3.22 37 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.65 -2.89 37 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 14.62 -2.61 37 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 12.72 -2.42 37 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 10.95 -2.29 37 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 9.34 -2.12 37 0 148 0
29JUN26 117.50 C 0.00 0.00 0.00 7.77 -2.06 36 0 90 0
29JUN26 120.00 C 0.00 0.00 0.00 6.57 -1.85 36 0 101 0
29JUN26 122.50 C 6.08 6.08 6.08 5.40 -1.51 36 15 251 -2
29JUN26 125.00 C 0.00 0.00 0.00 4.44 -1.45 36 0 257 0
29JUN26 127.50 C 3.76 3.76 3.76 3.63 -1.24 37 2 518 0
29JUN26 130.00 C 3.43 3.62 3.21 2.92 -1.11 37 46 208 +45
29JUN26 132.50 C 2.75 2.75 2.75 2.34 -0.95 37 7 615 +7
29JUN26 135.00 C 2.23 2.23 2.23 1.87 -0.78 37 15 263 0
29JUN26 137.50 C 2.04 2.04 1.80 1.45 -0.64 37 6 99 +6
29JUN26 140.00 C 0.00 0.00 0.00 1.12 -0.53 37 0 93 0
29JUN26 142.50 C 0.00 0.00 0.00 0.86 -0.43 37 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.65 -0.34 37 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.49 -0.27 37 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.37 -0.22 37 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 41.57 -2.94 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 39.14 -2.87 59 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 36.70 -2.81 56 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 34.36 -2.65 54 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 31.90 -2.61 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.48 -2.53 48 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.11 -2.50 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 24.81 -2.23 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.59 -2.18 42 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.45 -2.15 41 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.88 -2.50 36 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 16.00 -2.39 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 14.24 -2.29 36 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 12.61 -2.15 36 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 11.09 -2.00 36 0 21 0
30JUL26 117.50 C 0.00 0.00 0.00 9.64 -1.95 36 0 37 0
30JUL26 120.00 C 9.54 9.54 8.97 8.35 -1.93 36 30 159 +30
30JUL26 122.50 C 8.00 8.07 8.00 7.23 -1.73 36 13 99 +7
30JUL26 125.00 C 6.50 6.50 6.50 6.46 -1.32 37 20 137 0
30JUL26 127.50 C 5.65 5.65 5.55 5.52 -1.19 37 22 110 +8
30JUL26 130.00 C 4.82 4.82 4.82 4.59 -1.19 36 10 426 0
30JUL26 132.50 C 0.00 0.00 0.00 3.90 -1.05 36 0 17 0
30JUL26 135.00 C 0.00 0.00 0.00 3.29 -0.93 36 0 16 0
30JUL26 137.50 C 3.72 3.78 3.72 2.76 -0.82 36 45 105 +30
30JUL26 140.00 C 0.00 0.00 0.00 2.32 -0.70 36 0 120 0
30JUL26 142.50 C 0.00 0.00 0.00 1.88 -0.69 36 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 1.55 -0.58 36 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 1.28 -0.45 36 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 1.08 -0.38 36 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 34.82 -2.19 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 32.49 -2.02 47 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.18 -1.85 45 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.94 -1.84 44 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.77 -1.81 42 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.68 -1.94 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.68 -1.95 41 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.20 -2.24 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 17.45 -2.28 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 15.79 -2.17 37 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 14.24 -2.06 37 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 12.80 -1.94 37 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 11.29 -1.98 36 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 10.04 -1.89 36 0 105 0
28AUG26 122.50 C 0.00 0.00 0.00 8.90 -1.76 36 0 45 0
28AUG26 125.00 C 0.00 0.00 0.00 7.92 -1.57 37 0 30 0
28AUG26 127.50 C 7.65 7.65 7.65 7.03 -1.42 37 15 87 0
28AUG26 130.00 C 6.75 6.75 6.75 6.18 -1.30 37 15 77 0
28AUG26 132.50 C 0.00 0.00 0.00 5.45 -1.14 37 0 47 0
28AUG26 135.00 C 0.00 0.00 0.00 4.77 -1.03 37 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 4.17 -0.91 37 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 3.57 -0.87 37 0 45 0
28AUG26 142.50 C 0.00 0.00 0.00 3.25 -0.66 38 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 2.81 -0.66 38 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.42 -0.62 37 0 0 0
28AUG26 150.00 C 2.46 2.46 2.46 2.02 -0.59 37 15 15 +15
29SEP26 62.50 C 0.00 0.00 0.00 58.51 -3.49 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.06 -3.44 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.00 -3.00 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.59 -2.91 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.18 -2.82 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.79 -2.72 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.42 -2.59 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.04 -2.47 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.70 -2.31 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.36 -2.15 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.00 -2.28 46 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 32.67 -1.91 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.41 -2.11 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.21 -1.96 42 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 26.11 -1.93 41 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.05 -1.95 40 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 22.12 -1.87 40 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 20.27 -1.81 39 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 17.98 -2.79 36 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 16.38 -2.74 36 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 14.87 -2.60 36 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 13.47 -2.54 36 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 12.24 -2.06 37 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 11.12 -1.74 37 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 9.86 -1.77 36 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 8.87 -1.67 37 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 7.92 -1.58 36 0 0 0
29SEP26 130.00 C 7.48 7.48 7.45 7.06 -1.48 37 27 126 +27
29SEP26 132.50 C 0.00 0.00 0.00 6.30 -1.43 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 5.60 -1.28 37 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.98 -1.18 37 0 66 0
29SEP26 140.00 C 0.00 0.00 0.00 4.43 -1.05 37 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.90 -0.98 37 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 3.46 -1.03 37 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 3.03 -0.98 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 2.57 -0.98 36 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 54.17 -2.83 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.96 -2.54 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.59 -2.53 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.19 -2.57 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.91 -2.52 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.62 -2.52 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.30 -1.92 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.01 -2.00 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.82 -2.07 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.66 -2.09 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 31.60 -1.98 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.58 -2.12 39 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.70 -2.05 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.83 -2.05 38 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 24.11 -1.95 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.42 -2.27 37 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 20.84 -2.01 37 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.35 -1.75 37 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 17.88 -1.82 37 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 16.59 -2.28 36 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 15.13 -2.38 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.05 -1.72 36 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 12.92 -1.74 36 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 11.76 -1.75 36 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.79 -1.68 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.98 -1.48 36 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.05 -1.54 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.29 -1.46 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 7.75 -1.17 36 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.05 -1.17 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 6.46 -1.10 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.91 -1.39 36 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.36 -1.21 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.87 -0.93 36 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 43.44 -2.33 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 41.30 -2.34 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.18 -2.36 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.17 -2.33 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.18 -2.32 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 33.27 -2.29 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.44 -2.20 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.62 -2.20 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.96 -2.07 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 26.31 -2.41 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.73 -1.93 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.26 -1.82 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.80 -2.13 36 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.44 -1.80 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.18 -1.52 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.92 -1.46 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.74 -1.45 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.61 -1.76 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.54 -1.52 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.55 -1.43 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.48 -1.49 35 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 11.61 -1.59 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.78 -1.68 35 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.99 -1.56 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.56 -1.19 35 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 8.87 -1.10 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.19 -1.06 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 7.65 -1.10 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 7.11 -0.89 35 0 5 0
TOTAL CALL 496 14,943 +193
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 86 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.02 0.00 38 0 232 0
28MAY26 102.50 P 0.00 0.00 0.00 0.06 +0.03 39 0 101 0
28MAY26 105.00 P 0.00 0.00 0.00 0.13 +0.06 39 0 205 0
28MAY26 107.50 P 0.00 0.00 0.00 0.27 +0.11 39 0 287 0
28MAY26 110.00 P 0.00 0.00 0.00 0.52 +0.21 39 0 88 0
28MAY26 112.50 P 0.88 0.88 0.88 0.94 +0.36 39 1 129 -1
28MAY26 115.00 P 1.24 1.40 1.22 1.56 +0.55 39 8 209 +8
28MAY26 117.50 P 2.01 2.22 1.95 2.42 +0.80 39 45 539 0
28MAY26 120.00 P 2.81 3.48 2.70 3.53 +1.14 39 47 234 +28
28MAY26 122.50 P 0.00 0.00 0.00 4.94 +1.50 39 0 175 0
28MAY26 125.00 P 0.00 0.00 0.00 6.61 +1.82 39 0 178 0
28MAY26 127.50 P 0.00 0.00 0.00 8.39 +2.01 38 0 87 0
28MAY26 130.00 P 0.00 0.00 0.00 10.46 +2.24 38 0 3 0
28MAY26 132.50 P 0.00 0.00 0.00 12.67 +2.46 38 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 14.99 +2.64 38 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 17.38 +2.77 38 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 19.82 +2.85 38 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 22.30 +2.92 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.80 +2.96 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 27.30 +2.81 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 29.80 +2.86 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.11 +0.04 37 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.20 +0.07 37 0 62 0
29JUN26 97.50 P 0.63 0.63 0.63 0.32 +0.11 37 1 94 0
29JUN26 100.00 P 0.76 0.76 0.76 0.51 +0.17 37 17 166 -17
29JUN26 102.50 P 1.04 1.04 1.04 0.78 +0.25 37 15 199 0
29JUN26 105.00 P 1.29 1.29 1.29 1.14 +0.34 37 4 78 0
29JUN26 107.50 P 0.00 0.00 0.00 1.62 +0.45 37 0 88 0
29JUN26 110.00 P 0.00 0.00 0.00 2.24 +0.59 37 0 210 0
29JUN26 112.50 P 0.00 0.00 0.00 3.00 +0.75 37 0 156 0
29JUN26 115.00 P 3.53 3.53 3.53 3.85 +0.85 37 5 284 0
29JUN26 117.50 P 0.00 0.00 0.00 4.85 +1.02 37 0 119 0
29JUN26 120.00 P 5.38 5.38 5.38 6.03 +1.21 37 1 202 +1
29JUN26 122.50 P 6.54 6.54 6.54 7.35 +1.38 36 15 925 0
29JUN26 125.00 P 0.00 0.00 0.00 8.93 +1.66 37 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 10.56 +1.87 37 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 12.33 +1.96 37 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 14.26 +2.12 37 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 16.27 +2.25 37 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.38 +2.39 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 20.57 +2.50 37 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 22.46 +1.76 30 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 24.98 +2.27 33 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.52 +2.51 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.92 +2.57 37 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.18 +0.06 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.28 +0.08 36 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.41 +0.12 36 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.60 +0.16 36 0 127 0
30JUL26 97.50 P 0.00 0.00 0.00 0.86 +0.24 36 0 60 0
30JUL26 100.00 P 0.00 0.00 0.00 1.19 +0.31 36 0 26 0
30JUL26 102.50 P 0.00 0.00 0.00 1.65 +0.39 36 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 2.16 +0.48 36 0 30 0
30JUL26 107.50 P 0.00 0.00 0.00 2.82 +0.63 37 0 152 0
30JUL26 110.00 P 0.00 0.00 0.00 3.58 +0.74 37 0 439 0
30JUL26 112.50 P 0.00 0.00 0.00 4.42 +0.84 37 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 5.35 +0.94 36 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 6.44 +1.13 36 0 37 0
30JUL26 120.00 P 0.00 0.00 0.00 7.70 +1.31 36 0 83 0
30JUL26 122.50 P 8.13 8.13 8.13 9.07 +1.51 36 15 116 0
30JUL26 125.00 P 10.47 10.47 10.47 10.47 +1.61 36 15 69 +15
30JUL26 127.50 P 10.60 10.60 10.60 12.06 +1.78 36 15 85 0
30JUL26 130.00 P 0.00 0.00 0.00 13.76 +1.95 36 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 15.55 +1.97 36 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 17.46 +2.10 36 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 19.42 +2.19 36 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.08 +1.91 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.10 +1.56 32 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.32 +1.67 32 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.54 +1.86 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 29.92 +1.84 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.47 +0.12 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.66 +0.16 37 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.92 +0.24 37 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.22 +0.28 37 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.59 +0.35 37 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 2.06 +0.44 37 0 1 0
28AUG26 102.50 P 0.00 0.00 0.00 2.66 +0.58 38 0 20 0
28AUG26 105.00 P 0.00 0.00 0.00 3.34 +0.66 38 0 0 0
28AUG26 107.50 P 3.80 3.80 3.80 4.09 +0.74 38 1 2 +1
28AUG26 110.00 P 0.00 0.00 0.00 4.94 +0.85 38 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 5.87 +0.93 38 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 6.84 +1.00 37 0 113 0
28AUG26 117.50 P 0.00 0.00 0.00 8.06 +1.19 38 0 77 0
28AUG26 120.00 P 8.35 8.51 8.35 9.35 +1.33 38 30 74 +30
28AUG26 122.50 P 0.00 0.00 0.00 10.55 +1.31 37 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 12.16 +1.66 38 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 13.70 +1.80 38 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 15.20 +1.72 37 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 16.96 +1.91 37 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 18.42 +1.65 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 20.37 +1.81 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 22.29 +1.40 36 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 24.31 +1.44 35 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 26.39 +1.52 35 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 28.54 +1.62 35 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 30.69 +1.85 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 36 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.09 +0.03 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 +0.05 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.22 +0.08 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.32 +0.10 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.44 +0.13 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.63 +0.19 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.84 +0.23 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.12 +0.31 36 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.47 +0.39 36 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 1.86 +0.46 36 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.36 +0.53 36 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 2.91 +0.60 36 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 3.68 +0.84 37 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 4.45 +0.95 37 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.30 +1.12 37 0 47 0
29SEP26 110.00 P 0.00 0.00 0.00 6.18 +1.14 37 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 7.05 +1.15 36 0 715 0
29SEP26 115.00 P 8.02 8.02 8.01 8.33 +1.38 37 16 166 +16
29SEP26 117.50 P 0.00 0.00 0.00 9.44 +1.44 36 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 10.73 +1.49 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.15 +1.65 36 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 13.51 +1.60 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 15.06 +1.69 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.36 +2.43 38 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 18.07 +1.48 34 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 19.86 +1.59 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.67 +1.55 34 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 23.59 +1.62 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.56 +1.64 33 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.60 +1.66 33 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 29.68 +1.71 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 31.88 +1.76 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 +0.05 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.26 +0.08 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.36 +0.10 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.49 +0.13 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.69 +0.20 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.87 +0.21 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.14 +0.29 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.43 +0.32 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.82 +0.43 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.29 +0.48 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.82 +0.62 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.37 +0.66 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.98 +0.74 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.59 +0.71 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.59 +1.03 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.40 +1.08 36 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 7.27 +1.08 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.22 +1.16 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 9.16 +1.04 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 10.46 +1.28 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.70 +1.36 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 12.89 +1.29 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.25 +1.37 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 15.79 +1.49 35 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 17.21 +1.49 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.80 +1.61 34 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 20.16 +1.48 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.87 +1.35 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.62 +1.49 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 25.42 +1.33 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.32 +1.40 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.27 +1.46 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.27 +1.54 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.23 +1.77 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.54 +0.34 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.93 +0.45 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.39 +0.55 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.91 +0.61 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.44 +0.68 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.06 +0.77 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.76 +0.92 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.47 +0.94 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.34 +1.11 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.18 +1.16 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.07 +1.18 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.03 +1.26 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.05 +1.25 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.15 +1.28 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.32 +1.37 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.49 +1.30 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 14.73 +1.26 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 16.06 +1.31 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.44 +1.52 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 18.81 +1.25 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.38 +1.48 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.97 +1.53 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 23.57 +1.32 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.30 +1.60 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.06 +1.48 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.82 +1.46 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.62 +1.44 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.53 +1.49 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.44 +1.51 32 0 0 0
TOTAL PUT 251 12,810 +81
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$ 26.56
28MAY26 18.00 C 0.00 0.00 0.00 8.70 +0.16 124 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.20 +0.16 116 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.63 +0.09 92 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.21 +0.17 104 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.70 +0.16 95 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.66 +0.14 74 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.58 +0.04 0 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 3.58 +0.04 0 0 20 0
28MAY26 24.00 C 0.00 0.00 0.00 2.59 +0.04 23 0 73 0
28MAY26 25.00 C 0.00 0.00 0.00 1.61 +0.03 19 0 1,065 0
28MAY26 26.00 C 0.84 0.84 0.74 0.74 -0.03 18 48 851 -38
28MAY26 27.00 C 0.30 0.41 0.22 0.23 0.00 19 330 5,953 -5
28MAY26 28.00 C 0.11 0.12 0.06 0.05 0.00 20 267 2,235 +211
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.62 +0.04 47 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.12 +0.04 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.70 +0.12 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.20 +0.12 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.63 +0.05 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.21 +0.12 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.70 +0.12 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.71 +0.08 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.74 +0.14 37 0 2 0
29JUN26 23.00 C 3.68 3.68 3.68 3.64 +0.03 17 1 83 -1
29JUN26 24.00 C 2.73 2.73 2.73 2.68 +0.03 18 1 76 0
29JUN26 25.00 C 0.00 0.00 0.00 1.80 +0.01 18 0 478 0
29JUN26 26.00 C 1.29 1.29 1.29 1.09 -0.01 19 30 573 -30
29JUN26 27.00 C 0.67 0.70 0.58 0.55 -0.02 18 51 1,777 +2
29JUN26 28.00 C 0.38 0.38 0.29 0.24 -0.02 18 555 1,594 +330
29JUN26 29.00 C 0.15 0.15 0.15 0.10 -0.01 19 38 507 +8
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 20 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 35 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 8.70 +0.08 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.23 +0.08 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.75 +0.08 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.32 +0.15 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.77 +0.08 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.79 +0.08 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.83 +0.09 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.73 +0.03 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.83 +0.03 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 2.07 +0.01 21 0 55 0
30JUL26 26.00 C 0.00 0.00 0.00 1.37 0.00 20 0 76 0
30JUL26 27.00 C 1.01 1.01 1.01 0.82 -0.02 19 30 478 +30
30JUL26 28.00 C 0.60 0.60 0.51 0.47 -0.01 19 63 284 +14
30JUL26 29.00 C 0.31 0.31 0.31 0.26 0.00 20 2 115 -2
30JUL26 30.00 C 0.21 0.21 0.21 0.13 0.00 20 2 59 +2
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 8.30 +0.09 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.82 +0.10 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.33 +0.09 38 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.84 +0.09 35 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.87 +0.09 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.90 +0.08 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.83 +0.04 20 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.96 +0.03 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.19 +0.03 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.54 +0.02 19 0 0 0
28AUG26 27.00 C 1.25 1.25 1.25 1.04 +0.02 20 30 139 +30
28AUG26 28.00 C 0.80 0.80 0.80 0.65 0.00 19 30 162 +30
28AUG26 29.00 C 0.00 0.00 0.00 0.40 +0.01 20 0 25 0
28AUG26 30.00 C 0.22 0.22 0.22 0.23 +0.01 20 20 56 +20
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 0.00 20 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 8.85 +0.09 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.37 +0.10 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.88 +0.09 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.39 +0.09 34 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.90 +0.09 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.96 +0.11 30 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.98 +0.07 26 0 387 0
29SEP26 23.00 C 0.00 0.00 0.00 3.92 +0.02 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 3.08 +0.01 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.33 0.00 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.69 -0.01 19 0 34 0
29SEP26 27.00 C 1.38 1.38 1.38 1.21 -0.02 19 10 238 +10
29SEP26 28.00 C 0.00 0.00 0.00 0.81 +0.03 19 0 389 0
29SEP26 29.00 C 0.00 0.00 0.00 0.52 -0.02 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.32 -0.02 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 -0.01 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 19 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.94 +0.12 37 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.39 +0.06 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.97 +0.14 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.43 +0.08 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.95 +0.07 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.03 +0.10 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.07 +0.05 23 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 4.04 0.00 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.24 -0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.53 -0.03 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.92 -0.04 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.47 -0.02 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 1.05 -0.04 19 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.75 0.00 19 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 0.52 -0.02 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.35 -0.02 19 0 254 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.01 19 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 8.94 +0.12 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.39 +0.06 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.97 +0.14 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.43 +0.08 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.95 +0.07 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.03 +0.10 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.07 -0.05 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.20 +0.05 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.46 +0.06 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.81 +0.06 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.27 +0.10 20 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.82 +0.06 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 0.00 19 0 12 0
30MAR27 29.00 C 1.10 1.10 1.10 1.05 +0.05 19 2 38 +2
30MAR27 30.00 C 0.00 0.00 0.00 0.79 +0.03 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.59 +0.01 19 0 61 0
30MAR27 32.00 C 0.45 0.45 0.45 0.44 +0.01 19 5 15 +5
30MAR27 33.00 C 0.00 0.00 0.00 0.34 +0.03 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
TOTAL CALL 1,515 22,005 +618
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 260 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 407 0
28MAY26 24.00 P 0.01 0.04 0.01 0.01 0.00 25 40 982 0
28MAY26 25.00 P 0.05 0.05 0.04 0.03 -0.01 20 169 2,579 +2
28MAY26 26.00 P 0.15 0.18 0.11 0.18 -0.02 19 34 2,802 +21
28MAY26 27.00 P 0.56 0.58 0.56 0.67 -0.02 20 8 811 +8
28MAY26 28.00 P 0.00 0.00 0.00 1.47 -0.04 20 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.44 -0.04 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.44 -0.11 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.44 -0.10 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.44 -0.11 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.44 -0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.05 0.05 0.05 0.01 -0.01 19 90 620 +85
29JUN26 24.00 P 0.09 0.09 0.09 0.05 -0.01 19 100 1,739 +100
29JUN26 25.00 P 0.19 0.20 0.17 0.17 -0.02 19 139 996 +139
29JUN26 26.00 P 0.36 0.43 0.36 0.45 -0.02 19 34 427 +4
29JUN26 27.00 P 0.76 0.90 0.76 0.93 -0.03 19 63 90 +31
29JUN26 28.00 P 0.00 0.00 0.00 1.62 -0.05 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.48 -0.04 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.44 -0.04 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.44 -0.11 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.44 -0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.44 -0.11 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.44 -0.10 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 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 27 0 298 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 170 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 175 0
30JUL26 23.00 P 0.11 0.11 0.11 0.05 -0.01 20 40 194 -40
30JUL26 24.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 560 0
30JUL26 25.00 P 0.30 0.33 0.30 0.33 -0.02 19 49 168 +43
30JUL26 26.00 P 0.56 0.64 0.56 0.63 -0.05 19 90 171 +90
30JUL26 27.00 P 0.00 0.00 0.00 1.15 -0.01 20 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 1.82 0.00 20 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.58 -0.04 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.47 -0.05 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.44 -0.04 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.44 -0.11 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.44 -0.10 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.44 -0.11 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 19 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 0.00 20 0 118 0
28AUG26 24.00 P 0.00 0.00 0.00 0.23 -0.01 20 0 248 0
28AUG26 25.00 P 0.42 0.42 0.42 0.46 -0.01 20 40 56 +40
28AUG26 26.00 P 0.00 0.00 0.00 0.81 -0.01 20 0 17 0
28AUG26 27.00 P 0.00 0.00 0.00 1.27 -0.03 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.92 -0.03 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.67 -0.03 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.52 -0.04 19 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.45 -0.04 19 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.44 -0.11 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.44 -0.10 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.44 -0.11 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 0.00 0.00 0.03 0.00 20 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 303 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 149 0
29SEP26 25.00 P 0.54 0.54 0.54 0.55 -0.04 19 4 127 +4
29SEP26 26.00 P 0.90 0.90 0.90 0.89 -0.03 19 10 30 +10
29SEP26 27.00 P 0.00 0.00 0.00 1.35 -0.04 18 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.00 -0.06 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.73 -0.06 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.56 -0.05 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.47 -0.05 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.44 -0.11 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.44 -0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.44 -0.11 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.44 -0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 215 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 35 0
30DEC26 23.00 P 0.44 0.44 0.44 0.35 -0.07 18 10 97 +10
30DEC26 24.00 P 0.00 0.00 0.00 0.63 -0.06 19 0 1,011 0
30DEC26 25.00 P 0.00 0.00 0.00 0.98 -0.01 19 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.42 +0.01 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.88 -0.10 18 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.56 -0.08 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.27 -0.08 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.06 -0.07 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.90 -0.01 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.69 -0.10 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.60 -0.12 13 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.60 -0.06 16 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.56 -0.06 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.47 -0.12 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.44 -0.12 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 16 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 +0.02 20 0 32 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 +0.02 20 0 50 0
30MAR27 23.00 P 0.62 0.62 0.62 0.58 +0.02 20 43 101 +43
30MAR27 24.00 P 0.00 0.00 0.00 0.88 +0.03 20 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 0.00 19 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.61 -0.02 19 0 0 0
30MAR27 27.00 P 2.13 2.13 2.13 2.13 0.00 19 1 0 -1
30MAR27 28.00 P 0.00 0.00 0.00 2.81 +0.01 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.50 +0.01 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.26 +0.01 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.97 -0.01 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.82 -0.11 17 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.81 -0.01 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.72 -0.03 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.66 -0.03 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.62 -0.02 20 0 0 0
TOTAL PUT 964 23,205 +589
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$ 397.60
28MAY26 200.00 C 0.00 0.00 0.00 199.43 -5.98 197 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 194.44 -5.98 191 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 189.39 -6.03 184 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 184.45 -5.98 179 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 179.43 -6.00 173 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 174.37 -5.83 166 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 169.45 -6.00 162 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 164.48 -5.74 156 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 159.39 -6.07 149 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 154.48 -5.75 146 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 148.77 -6.46 126 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 144.50 -5.73 135 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 139.51 -5.73 130 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 132.94 -7.33 80 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 129.52 -5.75 121 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 124.52 -5.76 116 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 119.55 -5.75 111 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 113.83 -6.47 95 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 108.83 -6.49 91 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 104.56 -5.77 97 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 99.57 -5.78 93 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 88.25 -7.13 62 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 79.74 -5.76 77 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 67.99 -7.67 38 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 58.12 -7.60 38 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 48.46 -7.53 38 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 39.17 -7.39 38 0 30 0
28MAY26 370.00 C 0.00 0.00 0.00 30.52 -7.10 38 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 22.97 -6.44 39 0 79 0
28MAY26 390.00 C 0.00 0.00 0.00 16.41 -6.31 39 0 229 0
28MAY26 400.00 C 18.75 18.75 18.75 11.16 -5.36 38 4 429 +4
28MAY26 410.00 C 11.52 11.52 7.80 7.27 -3.90 39 139 1,074 +78
28MAY26 420.00 C 7.20 7.47 4.95 4.42 -3.19 38 37 1,173 +35
28MAY26 430.00 C 4.85 4.85 3.25 2.54 -2.29 38 12 794 -3
28MAY26 440.00 C 3.52 3.86 2.70 1.38 -1.55 38 37 1,017 +15
28MAY26 450.00 C 2.08 2.45 1.46 0.71 -0.99 38 127 781 +46
28MAY26 460.00 C 1.85 1.85 1.18 0.35 -0.60 38 25 835 -5
28MAY26 470.00 C 0.96 0.96 0.78 0.16 -0.34 38 3 553 -2
28MAY26 480.00 C 0.54 0.54 0.54 0.07 -0.19 38 2 1,185 0
28MAY26 490.00 C 0.00 0.00 0.00 0.03 -0.09 38 0 312 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 442 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 43 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 52 0 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 64 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 199.43 -6.22 103 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 194.44 -6.22 99 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 189.39 -6.24 95 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 184.45 -6.26 93 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 179.43 -6.26 89 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 174.37 -6.35 85 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 169.45 -6.29 83 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 164.48 -6.28 80 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 159.39 -6.38 76 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 154.48 -6.29 74 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 148.98 -6.84 64 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 144.50 -6.39 69 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 139.51 -6.44 66 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 134.15 -6.89 59 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 129.52 -6.52 61 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 124.52 -6.64 58 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 119.55 -6.67 56 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 115.13 -6.62 58 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 110.27 -6.18 57 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 105.39 -6.14 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 100.43 -6.70 53 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 90.79 -6.19 50 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 82.09 -5.71 50 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 72.60 -5.37 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 61.63 -7.11 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 53.24 -6.86 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 45.41 -6.54 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 38.23 -6.15 38 0 17 0
29JUN26 380.00 C 32.32 32.32 32.32 31.77 -5.67 38 9 111 +9
29JUN26 390.00 C 30.30 30.30 29.51 25.95 -5.33 38 12 324 +9
29JUN26 400.00 C 22.02 22.02 22.02 21.09 -4.42 38 1 916 +1
29JUN26 410.00 C 21.20 21.20 20.05 17.00 -3.89 38 41 4,289 0
29JUN26 420.00 C 17.11 17.11 17.11 13.52 -3.49 38 15 2,561 +15
29JUN26 430.00 C 12.80 12.80 12.80 10.47 -3.17 38 1 493 +1
29JUN26 440.00 C 11.10 11.10 11.10 8.01 -2.66 38 1 1,540 0
29JUN26 450.00 C 8.80 8.80 7.10 6.04 -2.21 38 12 934 0
29JUN26 460.00 C 6.25 6.25 5.90 4.50 -1.80 38 6 1,300 +3
29JUN26 470.00 C 6.02 6.10 4.80 3.31 -1.45 38 56 525 +41
29JUN26 480.00 C 4.70 4.80 4.55 2.41 -1.15 38 14 317 +4
29JUN26 490.00 C 0.00 0.00 0.00 1.74 -0.89 38 0 63 0
29JUN26 500.00 C 3.60 3.60 3.60 1.23 -0.69 38 15 1,886 0
29JUN26 510.00 C 2.60 2.60 2.10 0.84 -0.51 38 4 85 -2
29JUN26 520.00 C 0.00 0.00 0.00 0.59 -0.38 38 0 400 0
29JUN26 530.00 C 0.00 0.00 0.00 0.42 -0.29 38 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.28 -0.21 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.19 -0.15 38 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.13 -0.11 38 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.09 -0.07 38 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 313 0
29JUN26 600.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 47 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 199.43 -6.79 74 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 194.44 -6.79 71 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 189.39 -6.98 68 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 184.45 -6.92 66 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 179.43 -7.03 63 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 174.41 -7.12 60 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 171.79 -4.82 78 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 164.56 -7.14 57 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 159.65 -7.11 56 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 154.76 -7.16 55 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 149.85 -7.13 54 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 147.27 -4.82 67 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 140.08 -7.11 51 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 135.21 -7.10 50 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 130.32 -7.13 49 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 125.46 -7.09 48 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 120.61 -7.10 47 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 115.78 -7.08 45 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 110.96 -7.13 44 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 106.18 -7.12 43 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 101.43 -7.06 42 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 93.64 -5.48 46 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 82.85 -7.09 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 75.63 -5.44 42 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 65.18 -7.34 37 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 57.41 -6.71 37 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 50.15 -6.43 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 43.46 -6.10 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 37.32 -5.78 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 31.86 -5.41 37 0 30 0
30JUL26 400.00 C 0.00 0.00 0.00 27.06 -4.91 37 0 207 0
30JUL26 410.00 C 26.18 26.18 23.00 23.00 -4.28 37 24 205 +23
30JUL26 420.00 C 20.88 20.88 19.67 19.31 -3.76 37 22 188 +15
30JUL26 430.00 C 18.63 18.63 16.59 16.00 -3.59 37 33 195 +30
30JUL26 440.00 C 15.83 15.83 15.83 13.13 -3.34 37 15 139 +15
30JUL26 450.00 C 0.00 0.00 0.00 10.69 -2.93 37 0 204 0
30JUL26 460.00 C 0.00 0.00 0.00 8.64 -2.56 37 0 85 0
30JUL26 470.00 C 0.00 0.00 0.00 6.94 -2.21 37 0 316 0
30JUL26 480.00 C 0.00 0.00 0.00 5.54 -1.89 37 0 211 0
30JUL26 490.00 C 0.00 0.00 0.00 4.27 -1.56 37 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 3.37 -1.31 37 0 81 0
30JUL26 510.00 C 0.00 0.00 0.00 2.64 -1.10 37 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 2.06 -0.91 37 0 30 0
30JUL26 530.00 C 0.00 0.00 0.00 1.60 -0.75 37 0 23 0
30JUL26 540.00 C 0.00 0.00 0.00 1.23 -0.62 37 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 0.95 -0.50 37 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.75 -0.42 37 0 16 0
30JUL26 570.00 C 0.00 0.00 0.00 0.55 -0.33 37 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.42 -0.26 37 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 0.32 -0.21 37 0 0 0
30JUL26 600.00 C 1.20 1.24 1.20 0.24 -0.17 37 4 4 +4
30JUL26 610.00 C 0.00 0.00 0.00 0.18 -0.13 37 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.13 -0.11 36 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 199.79 -7.20 62 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 197.25 -4.83 79 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 192.35 -4.81 77 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 187.46 -4.79 75 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 182.56 -4.82 73 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 174.94 -7.55 52 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 172.79 -4.83 69 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 167.93 -4.78 67 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 163.05 -4.82 66 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 155.46 -7.57 49 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 150.93 -7.23 50 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 147.27 -6.04 55 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 143.57 -4.91 58 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 138.83 -4.86 57 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 133.40 -5.48 53 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 128.62 -5.42 52 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 121.77 -7.51 43 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 117.05 -7.51 42 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 112.35 -7.51 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 107.72 -7.49 41 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 103.14 -7.47 40 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 94.18 -7.36 39 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 85.51 -7.25 39 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 78.88 -5.42 41 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 70.87 -5.32 40 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 61.47 -6.58 37 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 54.61 -6.33 37 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 48.25 -6.04 37 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 42.43 -5.70 37 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 37.11 -5.41 37 0 30 0
28AUG26 400.00 C 34.00 34.00 32.35 32.58 -4.77 37 23 126 +23
28AUG26 410.00 C 32.11 32.11 32.11 28.56 -4.36 38 15 156 0
28AUG26 420.00 C 28.22 28.22 28.07 24.70 -3.89 38 30 186 +15
28AUG26 430.00 C 0.00 0.00 0.00 21.15 -4.00 38 0 111 0
28AUG26 440.00 C 20.70 20.70 20.70 18.03 -3.72 38 15 25 0
28AUG26 450.00 C 0.00 0.00 0.00 15.30 -3.37 38 0 10 0
28AUG26 460.00 C 0.00 0.00 0.00 12.92 -3.04 37 0 15 0
28AUG26 470.00 C 14.67 14.67 14.67 10.87 -2.72 37 15 62 +15
28AUG26 480.00 C 0.00 0.00 0.00 9.11 -2.42 37 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 7.61 -2.13 37 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 6.33 -1.88 37 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 5.09 -1.80 37 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 4.20 -1.40 37 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 3.46 -1.21 37 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 2.84 -1.05 37 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 2.33 -0.90 37 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 1.90 -0.77 37 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 1.55 -0.65 37 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 1.26 -0.56 37 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 1.02 -0.47 37 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.82 -0.40 37 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 0.66 -0.34 37 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.54 -0.28 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 199.94 -7.24 50 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 197.25 -5.07 67 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 192.35 -5.11 66 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 187.46 -5.15 64 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 182.56 -5.20 62 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 175.65 -7.27 48 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 172.79 -5.30 59 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 168.37 -4.89 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 163.54 -4.91 57 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 158.74 -4.90 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 153.92 -4.94 55 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 149.11 -4.96 53 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 144.38 -4.93 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 139.60 -4.97 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 134.90 -4.96 50 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 130.20 -4.98 48 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 125.50 -5.04 47 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 120.74 -5.15 46 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 116.05 -5.34 45 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 111.41 -5.46 44 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 106.84 -5.60 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 97.01 -6.73 39 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 88.32 -7.01 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 80.37 -6.86 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 73.36 -6.08 38 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 64.09 -8.01 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 57.41 -7.42 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 51.20 -7.23 35 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 45.45 -7.01 35 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 40.17 -6.77 35 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 36.42 -5.38 36 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 30.99 -6.48 35 0 1,236 0
29SEP26 420.00 C 0.00 0.00 0.00 27.08 -5.87 35 0 59 0
29SEP26 430.00 C 0.00 0.00 0.00 23.71 -5.30 35 0 312 0
29SEP26 440.00 C 0.00 0.00 0.00 20.97 -4.85 36 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 18.13 -4.82 36 0 503 0
29SEP26 460.00 C 0.00 0.00 0.00 15.60 -4.61 36 0 675 0
29SEP26 470.00 C 0.00 0.00 0.00 13.37 -4.26 36 0 1,165 0
29SEP26 480.00 C 0.00 0.00 0.00 11.43 -3.90 36 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 9.74 -3.57 36 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 8.28 -2.91 35 0 399 0
29SEP26 510.00 C 0.00 0.00 0.00 7.02 -2.64 35 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 5.93 -2.65 35 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 5.00 -2.16 35 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 4.08 -2.07 35 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 3.53 -1.90 35 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 2.87 -1.64 35 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 2.40 -1.45 35 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 2.00 -1.28 35 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 1.72 -1.16 35 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 1.39 -0.98 35 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 1.15 -0.86 35 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.95 -0.76 35 0 45 0
29SEP26 630.00 C 5.00 5.00 5.00 0.79 -0.66 35 1 44 +1
29SEP26 640.00 C 0.00 0.00 0.00 0.65 -0.57 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.54 -0.49 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.44 -0.43 35 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.37 -0.37 35 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.30 -0.32 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.25 -0.27 35 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.20 -0.24 35 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 205.04 -4.89 60 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 200.28 -4.86 59 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 195.51 -4.88 57 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 188.68 -7.02 49 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 186.04 -4.93 55 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 181.29 -4.99 54 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 176.59 -4.94 53 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 171.91 -4.99 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 167.26 -4.99 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 160.34 -7.28 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 155.75 -7.28 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 151.20 -7.29 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 148.59 -5.32 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 143.96 -6.09 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 138.23 -6.78 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 133.68 -6.94 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 129.36 -6.91 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 126.04 -5.93 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 120.90 -7.42 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 116.91 -6.67 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 112.67 -7.31 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 104.88 -6.45 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 97.23 -6.92 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 89.73 -6.40 38 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 83.00 -6.47 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 76.33 -5.82 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 70.04 -5.59 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 62.25 -7.26 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 56.87 -6.12 36 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 51.85 -5.90 36 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 48.20 -6.24 36 0 37 0
30DEC26 410.00 C 0.00 0.00 0.00 42.85 -6.18 36 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 38.85 -5.85 36 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 34.40 -6.02 35 0 133 0
30DEC26 440.00 C 0.00 0.00 0.00 31.32 -5.80 35 0 151 0
30DEC26 450.00 C 30.00 30.00 30.00 29.52 -3.97 36 1 619 +1
30DEC26 460.00 C 0.00 0.00 0.00 25.04 -5.49 35 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 23.40 -4.26 36 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 20.77 -4.42 36 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 19.27 -3.61 36 0 3 0
30DEC26 500.00 C 18.58 18.58 18.58 16.80 -2.83 36 26 189 0
30DEC26 510.00 C 0.00 0.00 0.00 15.46 -2.41 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 13.82 -2.40 36 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 12.35 -2.29 36 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 11.02 -2.39 36 0 45 0
30DEC26 550.00 C 13.00 13.00 13.00 9.82 -2.36 36 1 59 +1
30DEC26 560.00 C 0.00 0.00 0.00 8.75 -1.86 36 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 7.79 -1.73 36 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 6.93 -1.60 36 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 6.16 -1.48 36 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 5.47 -1.57 36 0 46 0
30DEC26 610.00 C 0.00 0.00 0.00 4.86 -1.26 36 0 36 0
30DEC26 620.00 C 6.17 6.17 6.17 4.18 -1.45 36 5 7 0
30DEC26 630.00 C 0.00 0.00 0.00 3.71 -1.18 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 3.29 -1.08 36 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 2.91 -0.99 36 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 2.58 -0.90 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 2.28 -0.83 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 2.02 -0.75 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.84 -0.70 36 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 1.58 -0.62 36 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 205.04 -7.42 47 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 200.28 -7.54 46 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 195.55 -7.66 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 190.97 -7.66 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 186.35 -7.64 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 181.77 -7.67 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 177.26 -7.63 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 172.73 -7.60 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 168.26 -7.61 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 163.86 -7.61 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 159.45 -7.56 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 155.09 -7.56 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 150.80 -7.53 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 146.55 -7.48 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 142.34 -7.49 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 138.21 -7.42 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 134.12 -7.39 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 130.10 -7.35 39 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 126.12 -7.31 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 122.19 -7.29 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 118.88 -6.64 39 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 111.26 -6.69 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 103.95 -6.66 38 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 96.97 -6.57 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 90.31 -6.43 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 83.99 -6.26 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 77.99 -6.04 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 72.32 -5.86 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 66.98 -5.64 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 61.95 -5.46 36 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 57.18 -6.27 36 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 51.28 -6.39 35 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 47.26 -6.12 35 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 43.52 -5.97 35 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 39.65 -6.10 35 0 300 0
30MAR27 450.00 C 0.00 0.00 0.00 37.36 -4.92 35 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 33.78 -5.36 35 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 31.02 -5.14 35 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 28.52 -4.97 35 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 26.83 -4.15 36 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 24.56 -2.65 36 0 58 0
30MAR27 510.00 C 25.00 25.00 25.00 22.47 -3.91 36 1 19 0
30MAR27 520.00 C 0.00 0.00 0.00 20.55 -2.70 36 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 18.78 -2.72 36 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 17.16 -2.75 36 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 15.66 -2.78 36 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 14.29 -2.80 35 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 13.04 -2.70 35 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 11.89 -2.64 35 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 10.84 -2.48 35 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 9.88 -2.33 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 9.00 -1.87 35 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 8.19 -1.77 35 0 0 0
TOTAL CALL 804 46,179 +392
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 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 85 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 66 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.06 0.00 38 0 232 0
28MAY26 340.00 P 0.39 0.50 0.39 0.19 +0.03 38 32 2,488 +31
28MAY26 350.00 P 0.74 0.77 0.74 0.52 +0.10 38 3 1,110 +1
28MAY26 360.00 P 1.42 1.42 1.42 1.25 +0.25 38 2 3,428 -2
28MAY26 370.00 P 2.22 2.80 2.22 2.64 +0.54 38 18 283 +3
28MAY26 380.00 P 3.85 4.30 3.85 4.77 +0.87 38 72 1,178 +72
28MAY26 390.00 P 6.49 7.67 6.49 8.28 +1.62 38 82 1,273 +51
28MAY26 400.00 P 10.53 12.90 10.20 12.90 +2.43 37 111 2,507 +61
28MAY26 410.00 P 14.00 18.48 14.00 19.48 +3.98 39 7 2,313 -5
28MAY26 420.00 P 22.36 25.55 22.36 26.35 +4.32 38 17 1,270 -15
28MAY26 430.00 P 0.00 0.00 0.00 34.53 +5.41 38 0 601 0
28MAY26 440.00 P 38.00 41.30 38.00 43.44 +6.17 38 7 175 -7
28MAY26 450.00 P 0.00 0.00 0.00 52.83 +6.71 38 0 184 0
28MAY26 460.00 P 0.00 0.00 0.00 62.53 +5.45 38 0 139 0
28MAY26 470.00 P 0.00 0.00 0.00 72.41 +7.38 38 0 74 0
28MAY26 480.00 P 82.50 82.50 82.50 82.50 +7.18 46 2 41 -2
28MAY26 490.00 P 0.00 0.00 0.00 92.40 +5.06 0 0 10 0
28MAY26 500.00 P 0.00 0.00 0.00 102.40 +7.29 0 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 112.40 +7.26 0 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 122.40 +6.97 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 132.40 +7.31 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 142.40 +6.99 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 152.40 +6.99 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 162.40 +6.97 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 172.40 +6.96 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 182.40 +7.31 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 192.40 +7.31 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 202.40 +7.27 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 212.40 +7.30 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 222.40 +7.31 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 232.40 +6.98 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 242.40 +6.93 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 252.40 +7.60 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 262.40 +6.99 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 272.40 +7.31 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 282.40 +7.32 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 292.40 +7.32 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 302.40 +7.32 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 312.40 +7.29 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 322.40 +7.31 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 332.40 +7.29 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 342.40 +7.00 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 352.40 +6.99 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 362.40 +7.32 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 372.40 +7.33 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 382.40 +7.33 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 392.40 +7.30 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 402.40 +7.33 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 412.40 +6.99 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 422.40 +7.31 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 432.40 +7.33 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 442.40 +7.31 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 452.40 +7.33 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.30 +0.06 38 0 172 0
29JUN26 310.00 P 0.00 0.00 0.00 0.58 +0.11 38 0 105 0
29JUN26 320.00 P 1.44 1.44 1.44 1.04 +0.18 38 1 50 +1
29JUN26 330.00 P 1.95 1.95 1.95 1.85 +0.33 38 3 271 +3
29JUN26 340.00 P 2.75 2.75 2.75 3.02 +0.54 38 1 447 0
29JUN26 350.00 P 4.03 4.53 4.03 4.65 +0.79 38 68 835 +54
29JUN26 360.00 P 6.23 6.45 6.23 6.67 +0.97 38 7 729 +7
29JUN26 370.00 P 7.66 9.43 7.66 9.43 +1.52 38 6 3,971 +5
29JUN26 380.00 P 10.87 12.70 10.87 12.70 +1.83 37 50 1,823 +35
29JUN26 390.00 P 14.90 16.20 14.90 16.97 +2.45 37 19 4,082 +4
29JUN26 400.00 P 19.15 20.50 19.15 22.09 +2.93 38 22 6,436 +22
29JUN26 410.00 P 24.51 27.23 24.25 27.97 +3.58 38 49 1,762 -11
29JUN26 420.00 P 0.00 0.00 0.00 34.27 +3.86 38 0 2,818 0
29JUN26 430.00 P 0.00 0.00 0.00 42.60 +5.82 40 0 653 0
29JUN26 440.00 P 46.80 46.80 46.80 49.02 +5.14 38 2 480 +2
29JUN26 450.00 P 0.00 0.00 0.00 57.16 +5.56 38 0 2,114 0
29JUN26 460.00 P 0.00 0.00 0.00 65.70 +5.94 38 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 72.88 +4.58 30 0 162 0
29JUN26 480.00 P 85.00 85.08 85.00 85.08 +6.50 43 2 367 +2
29JUN26 490.00 P 0.00 0.00 0.00 93.56 +5.91 40 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 102.45 +5.51 33 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 112.57 +6.27 38 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 122.44 +6.56 38 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 132.40 +6.92 0 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 142.40 +6.99 0 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 152.40 +6.99 0 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 162.40 +6.97 0 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 172.40 +6.96 0 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 182.40 +7.30 0 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 192.40 +7.30 0 0 0 0
29JUN26 600.00 P 200.12 202.30 200.12 202.40 +7.27 0 49 303 +38
29JUN26 610.00 P 0.00 0.00 0.00 212.40 +7.27 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 222.40 +7.27 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 232.40 +6.98 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 242.40 +6.93 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 252.40 +7.30 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 262.40 +6.99 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 272.40 +7.29 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 282.40 +7.30 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 292.40 +7.30 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 302.40 +7.31 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 312.40 +7.23 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 322.40 +7.31 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 332.40 +7.26 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 342.40 +7.00 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 352.40 +6.99 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 362.40 +7.32 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 372.40 +7.30 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 382.40 +7.31 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 392.40 +7.30 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 402.40 +7.33 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 412.40 +6.99 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 422.40 +7.31 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 432.40 +7.33 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 442.40 +7.31 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 452.40 +7.31 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.39 +0.06 37 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.50 +0.06 37 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.66 +0.07 37 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.87 +0.12 37 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.11 +0.12 37 0 3 0
30JUL26 310.00 P 0.00 0.00 0.00 1.79 +0.21 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.75 +0.34 37 0 2 0
30JUL26 330.00 P 0.00 0.00 0.00 4.18 +0.53 37 0 82 0
30JUL26 340.00 P 5.60 5.60 5.60 5.82 +0.65 37 1 169 +1
30JUL26 350.00 P 7.15 7.15 7.15 7.79 +0.64 36 15 127 +15
30JUL26 360.00 P 10.02 10.10 10.02 10.51 +1.16 36 3 46 +3
30JUL26 370.00 P 12.89 13.13 12.89 13.68 +1.53 36 5 124 +5
30JUL26 380.00 P 0.00 0.00 0.00 17.52 +1.82 36 0 114 0
30JUL26 390.00 P 21.00 21.00 21.00 22.02 +2.28 36 3 108 0
30JUL26 400.00 P 26.01 26.53 26.00 27.20 +2.80 36 13 429 +2
30JUL26 410.00 P 29.66 31.57 29.66 33.02 +3.33 37 16 366 +10
30JUL26 420.00 P 0.00 0.00 0.00 38.96 +3.36 36 0 454 0
30JUL26 430.00 P 41.50 41.50 41.50 45.95 +3.57 37 1 239 +1
30JUL26 440.00 P 0.00 0.00 0.00 53.09 +4.35 37 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 60.84 +4.94 37 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 68.88 +5.21 37 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 77.08 +3.98 36 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 85.59 +4.07 36 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 94.40 +4.24 35 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 103.35 +4.32 34 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 113.00 +4.75 34 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 123.78 +6.65 40 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 132.75 +5.58 37 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 142.53 +6.45 37 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 152.43 +6.60 37 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 162.40 +6.97 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 172.40 +6.96 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 182.40 +7.23 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 192.40 +7.26 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 202.40 +7.27 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 212.40 +7.25 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 222.40 +7.27 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.37 +0.04 37 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.63 +0.07 37 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.79 +0.06 37 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.01 +0.11 37 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.27 +0.11 37 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.57 +0.16 37 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 1.94 +0.18 37 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 2.33 +0.20 37 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 3.40 +0.30 37 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 4.81 +0.47 37 0 2 0
28AUG26 330.00 P 6.36 6.36 6.36 6.73 +0.68 37 15 30 +11
28AUG26 340.00 P 8.16 8.16 8.16 8.69 +0.57 37 15 101 +15
28AUG26 350.00 P 0.00 0.00 0.00 11.18 +0.86 37 0 57 0
28AUG26 360.00 P 12.80 12.80 12.80 14.18 +1.28 37 1 4 +1
28AUG26 370.00 P 16.18 17.44 16.18 17.76 +1.73 37 41 125 +26
28AUG26 380.00 P 19.37 20.76 19.32 21.85 +2.16 37 103 361 +83
28AUG26 390.00 P 24.09 26.17 24.09 26.30 +2.21 36 35 218 0
28AUG26 400.00 P 30.33 31.50 30.18 31.50 +2.63 37 37 60 +32
28AUG26 410.00 P 0.00 0.00 0.00 37.28 +3.10 37 0 68 0
28AUG26 420.00 P 40.10 40.10 40.10 43.63 +3.60 37 15 47 -1
28AUG26 430.00 P 0.00 0.00 0.00 50.24 +3.92 37 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 57.17 +3.45 37 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 64.21 +4.10 37 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 72.00 +3.49 37 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 80.09 +3.73 37 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 88.41 +3.94 37 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 96.84 +4.00 36 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 105.52 +4.11 36 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 114.47 +4.28 35 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 123.78 +4.50 35 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 132.75 +4.11 33 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 143.26 +5.13 37 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 152.88 +5.28 37 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 162.65 +5.68 37 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 172.48 +6.26 37 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 182.41 +6.67 37 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 192.40 +7.26 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 202.40 +7.27 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 212.40 +7.25 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 222.40 +7.27 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.11 -0.04 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.21 -0.05 35 0 11 0
29SEP26 245.00 P 1.14 1.14 1.14 0.27 -0.07 35 1 1 +1
29SEP26 250.00 P 0.00 0.00 0.00 0.37 -0.08 35 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.47 -0.09 35 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.62 -0.11 35 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.78 -0.11 35 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.98 -0.14 35 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.23 -0.15 35 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 1.48 -0.18 35 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 1.86 -0.18 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.23 -0.19 35 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.69 -0.19 35 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.22 -0.21 35 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 4.62 -0.20 35 0 779 0
29SEP26 320.00 P 0.00 0.00 0.00 6.01 -0.18 35 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 8.26 +0.18 36 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 10.73 -0.02 36 0 28 0
29SEP26 350.00 P 14.00 14.00 14.00 13.54 +0.37 36 3 155 0
29SEP26 360.00 P 0.00 0.00 0.00 16.95 +0.31 36 0 172 0
29SEP26 370.00 P 0.00 0.00 0.00 20.81 +1.37 36 0 177 0
29SEP26 380.00 P 0.00 0.00 0.00 24.46 +1.17 35 0 717 0
29SEP26 390.00 P 0.00 0.00 0.00 28.22 +0.22 34 0 962 0
29SEP26 400.00 P 33.52 33.52 33.52 33.14 +0.29 34 9 3,404 +9
29SEP26 410.00 P 0.00 0.00 0.00 39.22 +1.14 34 0 2,196 0
29SEP26 420.00 P 0.00 0.00 0.00 45.86 +1.98 35 0 1,831 0
29SEP26 430.00 P 0.00 0.00 0.00 52.31 +2.69 35 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 59.83 +3.12 36 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 67.19 +5.58 36 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 74.75 +6.16 36 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 82.67 +3.39 36 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 90.71 +3.53 36 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 98.97 +3.64 36 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 107.48 +3.87 36 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 116.03 +3.89 35 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 124.82 +4.00 34 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 134.05 +4.37 34 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 144.40 +5.27 37 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 153.62 +5.13 36 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 162.89 +4.97 35 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 172.64 +5.41 35 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 182.49 +6.10 35 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 192.40 +7.12 0 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 202.40 +7.26 0 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 212.40 +7.25 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 222.40 +7.27 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 232.40 +6.98 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 242.40 +6.93 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 252.40 +7.28 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 262.40 +6.99 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 272.40 +7.29 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 282.40 +7.30 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 292.40 +7.29 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 302.40 +7.30 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.31 0.00 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.51 0.00 36 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.63 0.00 36 0 134 0
30DEC26 230.00 P 2.20 2.20 2.20 0.82 +0.02 36 1 19 +1
30DEC26 235.00 P 0.00 0.00 0.00 0.97 0.00 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.19 +0.01 36 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.45 +0.01 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.72 +0.02 36 0 81 0
30DEC26 255.00 P 0.00 0.00 0.00 2.07 +0.04 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.46 +0.04 36 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 2.85 +0.04 36 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.37 +0.11 36 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 3.93 +0.11 36 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.49 +0.11 36 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.18 +0.21 36 0 0 0
30DEC26 290.00 P 7.30 7.30 7.30 5.95 +0.03 36 10 10 0
30DEC26 295.00 P 7.80 7.80 7.80 6.92 +0.20 36 10 21 +10
30DEC26 300.00 P 0.00 0.00 0.00 7.81 +0.29 36 0 183 0
30DEC26 310.00 P 0.00 0.00 0.00 9.93 +0.36 36 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 12.32 +0.60 36 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 15.08 +1.06 36 0 47 0
30DEC26 340.00 P 0.00 0.00 0.00 18.23 +0.91 36 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 20.45 -0.33 35 0 276 0
30DEC26 360.00 P 0.00 0.00 0.00 24.14 -0.03 35 0 188 0
30DEC26 370.00 P 0.00 0.00 0.00 28.16 +0.80 35 0 285 0
30DEC26 380.00 P 0.00 0.00 0.00 32.55 +1.10 35 0 73 0
30DEC26 390.00 P 0.00 0.00 0.00 37.33 +1.40 35 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 42.63 +1.60 35 0 952 0
30DEC26 410.00 P 0.00 0.00 0.00 47.89 +1.52 34 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 54.81 +2.76 35 0 156 0
30DEC26 430.00 P 55.00 55.00 55.00 60.80 +2.57 35 6 148 +6
30DEC26 440.00 P 0.00 0.00 0.00 67.47 +3.02 35 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 75.33 +4.13 36 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 81.66 +3.12 35 0 1,096 0
30DEC26 470.00 P 0.00 0.00 0.00 90.11 +4.25 36 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 97.84 +4.47 36 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 104.70 +3.61 35 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 112.78 +3.79 35 0 48 0
30DEC26 510.00 P 0.00 0.00 0.00 122.15 +5.03 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 129.32 +3.98 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 137.88 +4.12 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 146.47 +4.05 34 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 156.33 +5.33 35 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 165.35 +4.80 35 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 174.43 +4.29 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 183.62 +3.91 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 192.91 +2.79 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 202.40 +2.98 0 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 212.98 +4.50 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 222.71 +5.11 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 232.53 +5.64 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 242.42 +6.52 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 252.40 +6.81 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 262.40 +6.99 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 272.40 +7.26 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 282.40 +7.26 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 292.40 +7.26 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 302.40 +7.26 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.55 -0.02 35 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.67 -0.03 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.84 -0.03 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.02 -0.03 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.23 -0.03 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.49 -0.04 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.76 -0.04 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.08 -0.02 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 2.47 -0.03 35 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 2.87 -0.02 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.29 -0.01 35 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 3.86 +0.01 35 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 4.42 0.00 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.14 +0.15 35 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 5.88 +0.24 35 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 6.49 +0.07 35 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 7.49 +0.28 35 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 8.32 +0.32 35 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 9.39 +0.19 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 10.46 +0.18 35 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 11.54 +0.18 36 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 14.06 +0.38 36 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 16.85 +0.45 36 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 19.72 +0.52 35 0 10 0
30MAR27 340.00 P 23.88 23.88 23.88 23.50 +0.63 36 10 26 +10
30MAR27 350.00 P 26.88 26.88 26.88 26.19 -0.14 35 10 15 +10
30MAR27 360.00 P 0.00 0.00 0.00 29.66 -0.28 34 0 1,509 0
30MAR27 370.00 P 0.00 0.00 0.00 33.97 +0.15 34 0 10 0
30MAR27 380.00 P 40.00 40.00 40.00 38.41 +0.20 34 9 76 0
30MAR27 390.00 P 0.00 0.00 0.00 43.24 +0.45 34 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 48.30 +0.75 34 0 63 0
30MAR27 410.00 P 0.00 0.00 0.00 53.88 +0.77 34 0 32 0
30MAR27 420.00 P 59.01 59.01 59.01 59.51 +0.79 34 15 30 +15
30MAR27 430.00 P 0.00 0.00 0.00 67.71 +2.93 35 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 73.47 +2.41 35 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 80.29 +2.60 35 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 87.22 +2.86 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 94.57 +3.14 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 102.02 +3.29 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 109.62 +3.39 35 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 117.36 +3.50 35 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 125.36 +3.69 35 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 133.40 +3.75 35 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 141.73 +3.95 34 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 151.30 +5.21 35 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 158.55 +4.03 34 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 167.19 +4.15 34 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 175.96 +3.62 33 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 184.86 +2.67 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 193.85 +1.51 32 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 202.87 +0.42 31 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 214.33 +1.89 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 223.80 +1.66 35 0 0 0
TOTAL PUT 1,035 74,829 +616
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$ 3.11
28MAY26 1.95 C 0.00 0.00 0.00 1.16 -0.06 0 0 3 0
28MAY26 2.00 C 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.71 -0.07 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.61 -0.06 0 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.51 -0.07 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.41 -0.07 0 0 10 0
28MAY26 2.80 C 0.32 0.32 0.32 0.32 -0.07 37 30 44 +30
28MAY26 2.90 C 0.00 0.00 0.00 0.24 -0.06 42 0 90 0
28MAY26 3.00 C 0.19 0.19 0.18 0.18 -0.05 48 8 402 -3
28MAY26 3.10 C 0.00 0.00 0.00 0.12 -0.05 46 0 239 0
28MAY26 3.20 C 0.13 0.13 0.09 0.08 -0.04 48 6 159 +4
28MAY26 3.30 C 0.05 0.05 0.05 0.05 -0.03 48 10 1,339 0
28MAY26 3.40 C 0.00 0.00 0.00 0.03 -0.02 48 0 429 0
28MAY26 3.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 574 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 -0.02 50 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.01 57 0 70 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 107 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 117 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.17 -0.05 63 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.12 -0.05 59 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.02 -0.05 53 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.92 -0.06 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.72 -0.06 35 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.63 -0.06 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.39 -0.05 45 0 76 0
29JUN26 2.90 C 0.00 0.00 0.00 0.33 -0.04 47 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.22 -0.04 47 0 180 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 -0.03 48 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.03 48 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.03 48 0 36 0
29JUN26 3.50 C 0.08 0.08 0.08 0.09 -0.02 49 11 311 +11
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.01 52 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.02 52 0 363 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 53 0 68 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 -0.01 53 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 0.00 51 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 80 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 113 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 120 0 4,137 0
30JUL26 1.95 C 0.00 0.00 0.00 1.18 -0.04 57 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 1.13 -0.04 54 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.03 -0.05 48 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.92 -0.07 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.83 -0.07 38 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.75 -0.06 45 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.67 -0.06 46 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.59 -0.06 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.53 -0.05 50 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.46 -0.05 49 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.40 -0.04 49 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.35 -0.03 50 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.30 -0.02 50 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 -0.02 51 0 65 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 -0.01 51 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 -0.02 50 0 10 0
30JUL26 3.90 C 0.09 0.09 0.09 0.08 -0.01 52 16 146 +16
30JUL26 4.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.03 -0.07 36 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.95 -0.07 46 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.87 -0.06 49 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.79 -0.06 50 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.72 -0.06 51 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.65 -0.05 52 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.59 -0.04 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.53 -0.03 53 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.48 -0.02 54 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.43 -0.02 55 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.38 -0.02 54 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.34 -0.02 55 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.30 -0.02 55 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.27 -0.01 55 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.24 -0.01 56 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.21 -0.01 55 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.16 -0.01 55 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.13 0.00 56 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.18 -0.08 30 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.14 -0.07 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.06 -0.07 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.98 -0.07 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.90 -0.07 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.83 -0.07 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 -0.06 52 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 -0.05 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.64 -0.04 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.59 -0.03 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 -0.03 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.03 56 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 -0.03 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.40 -0.03 55 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.36 -0.03 55 0 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.30 -0.02 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 -0.02 56 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 -0.02 56 0 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 -0.01 57 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 -0.01 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 -0.01 57 0 549 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.01 57 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.14 -0.01 56 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.01 56 0 2 0
29SEP26 4.50 C 0.10 0.10 0.10 0.10 -0.01 56 260 270 +260
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 56 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 56 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 55 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 55 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 54 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 8.00 C 0.02 0.02 0.02 0.01 0.00 69 260 460 +246
30DEC26 1.95 C 0.00 0.00 0.00 1.30 -0.07 63 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.26 -0.08 62 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.19 -0.08 63 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.12 -0.08 62 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.06 -0.08 63 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 -0.09 62 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 -0.09 62 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 -0.08 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.08 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 -0.09 62 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.73 -0.09 63 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 -0.09 62 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.64 -0.09 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 -0.09 63 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.56 -0.09 62 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 -0.11 61 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.48 -0.08 61 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.45 -0.08 61 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.42 -0.08 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 -0.08 62 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 -0.08 61 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.08 62 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 -0.07 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 -0.07 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.07 62 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.07 62 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 -0.07 62 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 -0.07 62 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.07 63 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 -0.07 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.07 63 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.39 -0.05 67 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.36 -0.04 67 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.30 -0.04 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.24 -0.04 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 -0.04 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.12 -0.04 67 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.07 -0.04 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.02 -0.04 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 -0.04 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.93 -0.03 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 -0.04 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.84 -0.04 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.80 -0.04 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.76 -0.04 67 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.73 -0.03 67 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.70 -0.03 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.64 -0.05 65 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.61 -0.03 65 0 17 0
30MAR27 3.70 C 0.00 0.00 0.00 0.59 -0.02 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 -0.03 66 0 31 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 -0.03 65 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 -0.03 66 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 -0.02 66 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 -0.03 65 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 -0.03 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.42 -0.03 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.02 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 -0.02 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 -0.02 66 0 34 0
TOTAL CALL 601 21,204 +564
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 135 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 93 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 196 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 -0.01 49 0 271 0
28MAY26 2.90 P 0.00 0.00 0.00 0.04 -0.01 49 0 933 0
28MAY26 3.00 P 0.08 0.08 0.08 0.07 +0.01 49 8 587 +8
28MAY26 3.10 P 0.10 0.12 0.10 0.12 +0.01 52 27 138 +27
28MAY26 3.20 P 0.00 0.00 0.00 0.18 +0.02 53 0 47 0
28MAY26 3.30 P 0.00 0.00 0.00 0.25 +0.03 54 0 22 0
28MAY26 3.40 P 0.00 0.00 0.00 0.33 +0.03 56 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.42 +0.04 60 0 129 0
28MAY26 3.60 P 0.00 0.00 0.00 0.51 +0.04 62 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.61 +0.04 69 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.71 +0.06 77 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.81 +0.05 84 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.91 +0.05 91 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 1.02 +0.06 106 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.11 +0.05 103 0 6 0
28MAY26 4.30 P 0.00 0.00 0.00 1.21 +0.05 109 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.31 +0.05 115 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.41 +0.07 121 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.51 +0.07 126 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.61 +0.07 132 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.71 +0.07 137 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.81 +0.07 142 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 53 0 140 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 52 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 0.00 50 0 416 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 +0.01 53 0 840 0
29JUN26 2.80 P 0.11 0.11 0.11 0.09 0.00 50 50 5,312 +50
29JUN26 2.90 P 0.00 0.00 0.00 0.13 +0.01 52 0 1,523 0
29JUN26 3.00 P 0.17 0.17 0.17 0.17 +0.01 52 5 607 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 +0.02 52 0 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.27 +0.01 50 0 490 0
29JUN26 3.30 P 0.34 0.34 0.34 0.34 +0.02 52 5 1,626 +5
29JUN26 3.40 P 0.00 0.00 0.00 0.41 +0.03 53 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 +0.03 54 0 1,001 0
29JUN26 3.60 P 0.00 0.00 0.00 0.57 +0.03 55 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.65 +0.03 54 0 168 0
29JUN26 3.80 P 0.00 0.00 0.00 0.74 +0.03 56 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 0.84 +0.04 61 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.93 +0.04 61 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.03 +0.05 65 0 136 0
29JUN26 4.20 P 0.00 0.00 0.00 1.13 +0.05 69 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.23 +0.05 73 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.33 +0.05 76 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.43 +0.05 80 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.53 +0.05 83 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.64 +0.05 91 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.74 +0.05 94 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.84 +0.05 97 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.95 +0.06 104 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.20 +0.07 112 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.45 +0.07 119 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.69 +0.07 121 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.94 +0.07 126 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.19 +0.07 132 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.43 +0.06 132 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.68 +0.07 137 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.93 +0.07 142 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.18 +0.07 147 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.43 +0.07 151 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.67 +0.06 148 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.92 +0.07 152 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 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 50 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 +0.01 57 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 +0.01 54 0 80 0
30JUL26 2.50 P 0.09 0.09 0.09 0.07 +0.01 54 80 90 +80
30JUL26 2.60 P 0.00 0.00 0.00 0.09 +0.01 53 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.12 +0.01 53 0 95 0
30JUL26 2.80 P 0.00 0.00 0.00 0.16 +0.02 54 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 +0.03 54 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.24 +0.02 53 0 360 0
30JUL26 3.10 P 0.00 0.00 0.00 0.30 +0.03 55 0 33 0
30JUL26 3.20 P 0.00 0.00 0.00 0.35 +0.03 53 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.42 +0.04 55 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.48 +0.03 54 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.56 +0.04 56 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.63 +0.04 55 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.71 +0.04 56 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.80 +0.05 58 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.88 +0.04 58 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.97 +0.05 59 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.06 +0.05 60 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 +0.01 59 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.12 +0.01 58 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.15 +0.02 58 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.19 +0.02 58 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.23 +0.03 58 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.27 +0.02 58 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.32 +0.03 58 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.37 +0.03 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.43 +0.03 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.50 +0.04 60 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.56 +0.03 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.63 +0.04 59 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.71 +0.05 61 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.78 +0.04 60 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.86 +0.04 61 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.94 +0.04 61 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.03 +0.05 62 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.12 +0.05 64 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 +0.01 59 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.01 58 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 58 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 +0.01 58 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 +0.01 58 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 +0.01 57 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 +0.01 58 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 +0.02 59 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.32 +0.02 58 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.37 +0.02 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.43 +0.02 59 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.49 +0.03 59 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.55 +0.02 59 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 +0.03 60 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 +0.03 60 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 +0.03 60 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.83 +0.03 60 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.91 +0.03 61 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.99 +0.04 61 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 +0.03 61 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.15 +0.03 61 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.24 +0.04 63 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.33 +0.04 64 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.42 +0.04 64 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.51 +0.04 65 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.60 +0.04 66 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.69 +0.04 66 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.79 +0.05 68 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.88 +0.04 68 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.98 +0.05 70 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.22 +0.04 73 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.47 +0.05 77 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.72 +0.05 81 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.98 +0.06 87 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.23 +0.06 91 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.49 +0.08 97 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.74 +0.08 100 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.98 +0.08 101 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.22 +0.07 101 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.47 +0.08 104 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.71 +0.07 105 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.96 +0.08 107 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 -0.02 63 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 -0.02 65 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 -0.03 63 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.18 -0.03 63 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.22 -0.03 64 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.25 -0.04 63 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 -0.04 63 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.34 -0.04 64 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.39 -0.03 64 0 1,200 0
30DEC26 2.80 P 0.45 0.45 0.45 0.43 -0.04 64 1 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.49 -0.02 64 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.55 -0.01 65 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 -0.04 62 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.65 -0.03 63 0 26 0
30DEC26 3.30 P 0.00 0.00 0.00 0.71 -0.04 63 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.77 -0.04 63 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.84 -0.03 63 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.91 -0.03 63 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.97 -0.04 62 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.04 -0.04 62 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.12 -0.03 63 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.20 -0.03 63 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 -0.03 62 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.35 -0.03 63 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.43 -0.03 63 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.51 -0.02 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.59 -0.03 62 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.68 -0.02 63 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.76 -0.02 62 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.85 -0.01 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.94 -0.01 63 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.19 +0.01 67 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.21 +0.01 67 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.24 +0.01 67 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.01 67 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.32 +0.01 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.36 +0.01 67 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.42 +0.02 68 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.46 0.00 67 0 0 0
30MAR27 2.70 P 0.51 0.51 0.51 0.52 +0.01 69 1 8 +1
30MAR27 2.80 P 0.00 0.00 0.00 0.58 +0.02 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.63 +0.02 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.68 +0.02 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.74 +0.03 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.80 +0.03 68 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 0.86 +0.03 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.93 +0.04 68 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.99 +0.03 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.06 +0.04 68 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.13 +0.04 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.20 +0.03 67 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.27 +0.02 67 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.34 +0.02 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.42 +0.03 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 +0.02 67 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.57 +0.02 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.65 +0.03 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.73 +0.03 67 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.81 +0.03 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.89 +0.03 67 0 0 0
TOTAL PUT 177 48,518 +171
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 26 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.30 -0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.87 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.55 -0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.45 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.67 -0.03 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.29 -0.03 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.32 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.01 24 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 28 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 33 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 38 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 0.08 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.37 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.49 -0.02 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.02 -0.03 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.92 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.09 0.00 25 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$ 9.39
29JUN26 4.72 C 0.00 0.00 0.00 4.67 +0.02 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.59 +0.04 76 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.36 +0.05 83 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.12 +0.04 77 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.62 +0.02 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.89 +0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.68 +0.04 50 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.42 +0.02 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.95 -0.01 30 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.71 -0.02 26 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.48 -0.01 27 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.25 0.00 26 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.02 +0.03 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.82 +0.03 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.64 +0.03 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.11 +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 3.66 -0.02 41 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 3.41 -0.02 36 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.18 -0.02 38 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.94 -0.02 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.71 -0.02 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.47 -0.02 30 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.24 -0.02 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.02 -0.02 29 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.79 -0.03 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.58 -0.03 27 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.39 +0.03 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.20 +0.02 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.03 +0.02 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.52 0.00 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 37 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 0.00 25 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.23 -0.01 25 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.19 -0.03 35 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.66 -0.04 0 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 31 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 0.04 -0.01 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.15 0.00 28 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 0.35 -0.01 27 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.45 0.00 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.56 0.00 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.84 -0.01 28 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.16 -0.02 28 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.52 -0.03 27 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.95 -0.01 29 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.38 +0.02 29 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.82 +0.01 29 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$ 9.39
28MAY26 7.00 C 0.00 0.00 0.00 2.40 +0.02 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.15 +0.03 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.90 +0.03 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.65 +0.03 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.40 +0.03 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.90 +0.02 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.67 +0.03 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 21 0
28MAY26 9.75 C 0.08 0.08 0.08 0.07 0.00 26 2 17 0
28MAY26 10.00 C 0.03 0.04 0.03 0.03 0.00 26 155 246 +140
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 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 52 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.41 +0.04 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.15 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.90 +0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.94 +0.01 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.67 -0.02 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.43 -0.01 26 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.20 +0.03 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.98 +0.03 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 +0.02 26 0 516 0
29JUN26 9.75 C 0.21 0.21 0.21 0.21 +0.01 25 96 93 +4
29JUN26 10.00 C 0.15 0.15 0.11 0.14 +0.01 26 37 96 +2
29JUN26 10.50 C 0.00 0.00 0.00 0.06 +0.01 26 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 7.00 C 0.00 0.00 0.00 2.44 - 33 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 2.19 -0.02 29 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.95 -0.02 28 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.70 -0.03 25 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.47 -0.02 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.25 -0.02 25 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.05 +0.03 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.69 +0.03 25 0 0 0
30JUL26 9.25 C 0.56 0.56 0.56 0.56 +0.03 26 2 2 +2
30JUL26 9.50 C 0.00 0.00 0.00 0.43 +0.03 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 8 0
30JUL26 10.50 C 0.00 0.00 0.00 0.13 +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 26 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 7.00 C 0.00 0.00 0.00 2.46 - 32 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 2.22 -0.02 31 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.98 -0.02 29 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.74 -0.03 27 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.53 -0.01 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.32 -0.01 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.13 +0.03 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.95 +0.03 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.67 +0.04 29 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.54 +0.03 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.44 +0.03 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.18 -0.02 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.94 -0.01 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.69 -0.02 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.44 -0.02 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.22 +0.01 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.96 -0.01 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.73 0.00 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.48 0.00 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.24 0.00 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.99 -0.02 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.76 -0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 -0.02 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.34 +0.01 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 +0.03 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.99 +0.02 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.83 +0.02 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.70 +0.02 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.58 +0.02 28 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 +0.03 28 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 +0.02 28 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 3.69 -0.02 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.44 -0.02 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.22 0.00 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.96 -0.02 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.73 -0.01 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.50 0.00 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.26 -0.02 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 -0.02 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.82 -0.03 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.63 +0.02 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 +0.02 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.28 +0.02 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 +0.01 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 +0.02 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 +0.01 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 +0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 +0.01 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.42 +0.01 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 0.00 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 0.00 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 0.00 27 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 0.00 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 28 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 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.54 -0.02 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.33 -0.02 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.13 -0.01 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.94 -0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.74 -0.03 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.57 +0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.42 +0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 +0.01 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.14 +0.01 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.05 +0.02 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 +0.01 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 +0.01 28 0 1 0
30MAR27 10.00 C 0.78 0.78 0.78 0.74 +0.01 28 2 11 +2
30MAR27 10.50 C 0.00 0.00 0.00 0.58 +0.01 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 0.00 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
TOTAL CALL 294 1,825 +150
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 74 0
28MAY26 9.00 P 0.07 0.07 0.07 0.06 -0.01 27 12 129 0
28MAY26 9.25 P 0.16 0.16 0.16 0.13 -0.02 26 16 109 +1
28MAY26 9.50 P 0.26 0.26 0.26 0.26 -0.03 27 15 169 0
28MAY26 9.75 P 0.00 0.00 0.00 0.42 -0.03 26 0 110 0
28MAY26 10.00 P 0.00 0.00 0.00 0.63 -0.03 26 0 107 0
28MAY26 10.50 P 0.00 0.00 0.00 1.11 -0.03 0 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.61 -0.03 0 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.11 -0.03 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.62 -0.02 99 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.12 -0.02 106 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.62 -0.02 113 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.12 -0.02 120 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 26 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 0.00 26 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 0.00 26 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 -0.02 26 0 549 0
29JUN26 9.50 P 0.00 0.00 0.00 0.40 -0.01 26 0 586 0
29JUN26 9.75 P 0.00 0.00 0.00 0.55 -0.01 26 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.73 -0.01 26 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.14 -0.03 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.12 -0.03 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.62 -0.03 40 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 -0.03 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.62 -0.03 50 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.12 -0.03 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.62 -0.03 60 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.12 -0.03 64 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.62 -0.03 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.12 -0.03 72 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 -0.01 25 0 22 0
30JUL26 9.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 53 0
30JUL26 9.25 P 0.00 0.00 0.00 0.36 -0.01 26 0 61 0
30JUL26 9.50 P 0.00 0.00 0.00 0.48 -0.03 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.64 -0.03 26 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.80 -0.02 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.19 -0.03 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.63 -0.03 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.12 -0.03 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.62 -0.03 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.12 -0.03 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.62 -0.03 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.12 -0.03 45 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.62 -0.03 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.12 -0.03 52 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.62 -0.03 56 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.12 -0.03 59 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 0.00 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 0.00 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.42 0.00 27 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 0.54 -0.02 27 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.67 -0.02 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 0.83 -0.02 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.01 -0.01 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.39 -0.02 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.83 +0.02 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.28 +0.01 29 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.75 +0.01 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.22 0.00 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.72 +0.01 32 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.21 +0.01 32 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.70 +0.01 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.18 0.00 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 43 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 31 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 28 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 0.11 -0.01 28 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 0.00 28 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 0.00 28 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 0.38 -0.01 27 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 -0.02 27 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 -0.02 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.90 -0.03 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 -0.01 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.45 +0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.87 -0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.31 -0.01 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.78 +0.02 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.26 +0.02 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.73 +0.01 30 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.22 +0.02 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.71 +0.02 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.20 +0.02 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.69 +0.02 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.18 +0.01 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 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 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 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 14 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 -0.02 27 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.62 -0.02 26 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.75 -0.02 27 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.89 -0.02 27 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.04 -0.02 27 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 0.00 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.57 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.97 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.39 +0.02 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.83 0.00 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.29 +0.02 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.76 +0.02 29 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.24 +0.02 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.72 +0.02 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.20 +0.01 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.69 +0.01 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.18 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 -0.01 27 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 0.22 -0.01 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.01 27 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 -0.01 27 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 -0.01 27 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 -0.01 27 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.62 -0.01 27 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.73 -0.02 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 -0.01 27 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 0.99 -0.02 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 0.00 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.31 0.00 27 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.67 0.00 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.05 0.00 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.45 0.00 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.88 0.00 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.33 +0.02 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.79 +0.02 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.26 +0.02 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.73 +0.01 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.20 -0.01 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.70 +0.01 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.19 +0.01 27 0 0 0
TOTAL PUT 43 3,247 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 28.22
28MAY26 16.00 C 0.00 0.00 0.00 12.24 +0.68 105 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.74 +0.68 99 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.24 +0.68 92 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.74 +0.68 86 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.24 +0.68 79 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.74 +0.68 73 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.24 +0.68 66 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.74 +0.68 59 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.24 +0.68 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.24 +0.68 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.24 +0.68 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.25 +0.68 44 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 4.26 +0.66 40 0 71 0
28MAY26 25.00 C 0.00 0.00 0.00 3.29 +0.62 38 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 2.39 +0.55 38 0 54 0
28MAY26 27.00 C 0.00 0.00 0.00 1.61 +0.42 39 0 74 0
28MAY26 28.00 C 0.00 0.00 0.00 1.01 +0.33 40 0 26 0
28MAY26 29.00 C 0.67 0.84 0.52 0.53 +0.20 38 19 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.28 +0.13 39 0 80 0
28MAY26 31.00 C 0.21 0.21 0.11 0.12 +0.06 38 2 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.27 +0.68 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.77 +0.68 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.27 +0.68 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.77 +0.67 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.28 +0.68 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.78 +0.68 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.28 +0.68 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.78 +0.68 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.28 +0.68 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.78 +0.67 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.29 +0.68 37 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 7.30 +0.67 36 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 6.32 +0.67 35 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 5.36 +0.64 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 4.44 +0.61 35 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.58 +0.56 35 0 79 0
29JUN26 26.00 C 0.00 0.00 0.00 2.80 +0.50 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.12 +0.47 35 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 1.59 +0.36 35 0 150 0
29JUN26 29.00 C 1.05 1.05 1.05 1.12 +0.30 35 10 60 +10
29JUN26 30.00 C 1.00 1.00 1.00 0.73 +0.18 34 8 29 0
29JUN26 31.00 C 0.00 0.00 0.00 0.49 +0.15 34 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 +0.10 35 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.07 35 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 +0.04 35 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.04 35 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.31 +0.68 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.81 +0.68 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.31 +0.68 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.82 +0.68 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.32 +0.68 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.82 +0.67 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.33 +0.68 34 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.84 +0.68 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.34 +0.67 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.37 +0.66 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.42 +0.65 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.50 +0.62 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.63 +0.58 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.83 +0.54 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.10 +0.40 33 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 2.43 +0.34 32 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 1.94 +0.35 34 0 14 0
30JUL26 29.00 C 0.00 0.00 0.00 1.48 +0.30 33 0 20 0
30JUL26 30.00 C 0.00 0.00 0.00 1.07 +0.21 33 0 25 0
30JUL26 31.00 C 0.87 0.87 0.81 0.78 +0.16 33 13 20 -5
30JUL26 32.00 C 0.62 0.62 0.62 0.55 +0.11 32 8 15 +8
30JUL26 33.00 C 0.00 0.00 0.00 0.41 +0.11 33 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.29 +0.08 33 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.20 +0.07 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.85 +0.68 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.36 +0.68 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.86 +0.68 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.37 +0.68 30 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.88 +0.68 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.39 +0.67 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.42 +0.66 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.47 +0.64 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.56 +0.62 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.70 +0.58 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.90 +0.53 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.18 +0.40 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.59 +0.41 30 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 2.03 +0.35 30 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 1.55 +0.29 30 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 1.16 +0.23 29 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.86 +0.17 29 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.64 +0.15 30 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.47 +0.13 30 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.33 +0.09 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.23 +0.07 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.15 +0.04 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.84 +0.68 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.34 +0.68 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.84 +0.68 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.35 +0.68 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.85 +0.68 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.36 +0.68 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.87 +0.68 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.37 +0.67 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.89 +0.67 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.40 +0.66 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.45 +0.66 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.52 +0.63 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.64 +0.61 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.81 +0.57 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.04 +0.52 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.35 +0.47 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.74 +0.42 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.21 +0.37 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.76 +0.31 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.38 +0.26 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.08 +0.22 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.83 +0.19 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.63 +0.15 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.47 +0.12 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.35 +0.09 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 +0.07 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.05 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.34 +0.67 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.85 +0.67 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.36 +0.67 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.87 +0.67 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.39 +0.67 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.91 +0.66 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.44 +0.66 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.97 +0.65 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.51 +0.64 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.62 +0.62 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.78 +0.60 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.98 +0.57 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.24 +0.54 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.56 +0.51 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.93 +0.47 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.37 +0.43 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.86 +0.38 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.42 +0.34 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.04 +0.32 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.69 +0.26 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.41 +0.24 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.16 +0.21 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.95 +0.17 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 +0.15 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 +0.13 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.51 +0.10 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.42 +0.10 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 +0.07 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.41 +0.67 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.94 +0.67 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.47 +0.67 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.00 +0.66 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.54 +0.65 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.09 +0.66 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.64 +0.64 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.20 +0.64 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.76 +0.62 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.93 +0.60 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.14 +0.59 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.39 +0.56 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.69 +0.53 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.04 +0.49 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.45 +0.47 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.91 +0.44 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.41 +0.39 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.98 +0.38 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.58 +0.33 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.23 +0.30 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.92 +0.28 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.64 +0.23 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.41 +0.22 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.19 +0.18 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.03 +0.18 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.86 +0.14 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.74 +0.14 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.62 +0.11 29 0 0 0
TOTAL CALL 60 1,271 +13
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 29 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 42 0
28MAY26 25.00 P 0.00 0.00 0.00 0.05 -0.06 39 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 0.15 -0.13 39 0 63 0
28MAY26 27.00 P 0.00 0.00 0.00 0.37 -0.23 39 0 60 0
28MAY26 28.00 P 0.58 0.84 0.48 0.72 -0.35 38 51 19 -11
28MAY26 29.00 P 0.00 0.00 0.00 1.26 -0.52 37 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 2.03 -0.56 39 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 2.88 -0.62 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 3.81 -0.66 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.78 -0.68 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.78 -0.68 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.78 -0.68 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.78 -0.68 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.78 -0.68 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.78 -0.68 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.78 -0.68 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 14 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.07 35 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 -0.13 35 0 63 0
29JUN26 26.00 P 0.40 0.40 0.40 0.48 -0.22 34 1 2 -1
29JUN26 27.00 P 0.00 0.00 0.00 0.84 -0.24 35 0 0 0
29JUN26 28.00 P 1.35 1.35 1.35 1.22 -0.34 34 6 6 +6
29JUN26 29.00 P 0.00 0.00 0.00 1.76 -0.44 34 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.39 -0.54 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.20 -0.54 35 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.02 -0.59 35 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.91 -0.62 35 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.84 -0.64 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.80 -0.66 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.78 -0.68 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.78 -0.68 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.78 -0.68 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.78 -0.68 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.16 -0.06 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.29 -0.10 33 0 0 0
30JUL26 25.00 P 0.43 0.43 0.43 0.48 -0.15 33 1 1 +1
30JUL26 26.00 P 0.00 0.00 0.00 0.75 -0.19 33 0 0 0
30JUL26 27.00 P 1.00 1.00 1.00 1.08 -0.26 33 6 6 +6
30JUL26 28.00 P 0.00 0.00 0.00 1.52 -0.32 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.05 -0.38 32 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 2.68 -0.49 32 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 3.43 -0.50 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.21 -0.55 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.05 -0.58 33 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.94 -0.61 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.86 -0.64 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.81 -0.66 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.79 -0.67 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.78 -0.68 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.78 -0.68 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 0.11 -0.04 30 0 10 0
28AUG26 23.00 P 0.00 0.00 0.00 0.20 -0.07 30 0 5 0
28AUG26 24.00 P 0.00 0.00 0.00 0.35 -0.11 30 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.57 -0.16 30 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 0.86 -0.19 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 1.21 -0.24 29 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.64 -0.31 29 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.17 -0.37 28 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 2.79 -0.51 28 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 3.57 -0.49 29 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.34 -0.53 29 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.17 -0.56 29 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.03 -0.60 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.93 -0.62 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.86 -0.64 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.82 -0.65 30 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.79 -0.67 30 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.78 -0.68 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.09 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.48 -0.12 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.73 -0.16 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.04 -0.22 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.44 -0.27 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.91 -0.32 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.46 -0.38 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 3.09 -0.42 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.78 -0.47 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.53 -0.51 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.33 -0.54 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.17 -0.57 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.05 -0.59 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.95 -0.62 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.88 -0.63 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.83 -0.65 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.80 -0.66 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 -0.06 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.09 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.60 -0.12 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 -0.14 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.16 -0.17 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.52 -0.21 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.95 -0.25 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.43 -0.31 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.99 -0.34 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.60 -0.37 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.25 -0.43 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.97 -0.45 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.73 -0.47 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.52 -0.52 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.35 -0.54 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.21 -0.56 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.09 -0.59 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.00 -0.60 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.92 -0.62 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.31 -0.05 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.45 -0.08 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.64 -0.09 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.88 -0.11 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.16 -0.15 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.49 -0.19 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.89 -0.21 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.33 -0.25 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.82 -0.30 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.38 -0.32 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.98 -0.36 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.62 -0.40 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.32 -0.42 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.04 -0.46 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.82 -0.47 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.61 -0.51 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.44 -0.53 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.29 -0.56 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.18 -0.56 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.07 -0.59 29 0 0 0
TOTAL PUT 65 804 +1
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$ 4.17
28MAY26 3.30 C 0.00 0.00 0.00 0.87 - 0 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.57 -0.02 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.38 -0.02 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
28MAY26 4.10 C 0.10 0.10 0.10 0.14 -0.01 30 15 15 +15
28MAY26 4.20 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.88 - 0 0 0 -
29JUN26 3.40 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.42 -0.02 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN26 4.20 C 0.14 0.14 0.14 0.16 -0.01 28 15 15 +15
29JUN26 4.30 C 0.10 0.10 0.10 0.12 0.00 28 29 29 +4
29JUN26 4.40 C 0.07 0.07 0.07 0.09 0.00 29 5 55 +5
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 +0.01 30 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 0.00 29 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 0.00 29 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 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 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.00 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 0.01 0.00 88 0 50 0
30JUL26 3.30 C 0.00 0.00 0.00 0.89 - 23 0 0 -
30JUL26 3.40 C 0.00 0.00 0.00 0.80 -0.03 28 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.54 -0.03 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.06 0.00 28 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 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 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.90 - 25 0 0 -
28AUG26 3.40 C 0.00 0.00 0.00 0.81 -0.03 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.71 -0.04 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 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 3.30 C 0.00 0.00 0.00 0.90 - 25 0 0 -
29SEP26 3.40 C 0.00 0.00 0.00 0.81 -0.04 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.71 -0.04 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.64 -0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 -0.01 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 0.00 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 29 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 46 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 3.30 C 0.00 0.00 0.00 0.90 - 22 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 0.82 -0.04 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.66 -0.03 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 -0.02 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 0.00 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 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 3.30 C 0.00 0.00 0.00 0.93 - 28 0 0 -
30MAR27 3.40 C 0.00 0.00 0.00 0.84 -0.04 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.64 -0.02 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 -0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 64 1,609 +39
28MAY26 3.30 P 0.00 0.00 0.00 0.01 - 71 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.90 P 0.02 0.02 0.02 0.02 0.00 33 50 50 +50
28MAY26 4.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 0.00 28 0 82 0
28MAY26 4.20 P 0.00 0.00 0.00 0.10 -0.01 26 0 210 0
28MAY26 4.30 P 0.00 0.00 0.00 0.18 +0.01 31 0 82 0
28MAY26 4.40 P 0.30 0.30 0.30 0.26 +0.02 33 9 32 -9
28MAY26 4.50 P 0.00 0.00 0.00 0.35 +0.02 36 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.44 +0.01 36 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.55 +0.02 49 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.65 +0.02 55 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.75 +0.02 61 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.37 +0.05 150 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 - 39 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 0.02 +0.01 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 29 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 0.00 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 0.00 28 0 47 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 0.00 28 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.18 0.00 28 0 20 0
29JUN26 4.30 P 0.00 0.00 0.00 0.25 +0.01 30 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.31 +0.02 29 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.39 +0.03 30 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.47 +0.03 30 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.57 +0.03 35 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.66 +0.03 35 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.76 +0.03 39 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.84 +0.02 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.09 +0.02 42 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.34 +0.01 48 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.37 +0.04 86 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.59 +0.02 75 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.84 +0.01 80 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.58 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.83 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 - 30 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 0.02 -0.01 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 0.00 28 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30JUL26 4.00 P 0.13 0.13 0.13 0.13 -0.01 28 1 11 +1
30JUL26 4.10 P 0.00 0.00 0.00 0.18 0.00 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.22 0.00 28 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.28 -0.01 28 0 15 0
30JUL26 4.40 P 0.36 0.36 0.36 0.35 +0.02 29 9 9 +9
30JUL26 4.50 P 0.00 0.00 0.00 0.42 +0.02 29 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.50 +0.03 29 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.59 +0.04 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.67 +0.04 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.86 +0.03 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.09 +0.02 34 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.34 +0.01 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.58 +0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.37 +0.04 69 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.59 +0.02 61 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28AUG26 3.40 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.14 +0.01 26 0 45 0
28AUG26 3.90 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.22 0.00 25 0 0 0
28AUG26 4.10 P 0.29 0.30 0.29 0.28 +0.01 25 30 30 +30
28AUG26 4.20 P 0.35 0.35 0.35 0.34 +0.01 25 45 45 +45
28AUG26 4.30 P 0.00 0.00 0.00 0.41 +0.01 25 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.49 +0.02 26 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.73 +0.02 23 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.81 +0.01 19 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.96 +0.04 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 - 29 0 0 -
29SEP26 3.40 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 0.00 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.01 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.01 27 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.01 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.38 +0.01 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.53 +0.03 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.61 +0.03 28 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.69 +0.04 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.76 +0.03 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.84 +0.02 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 +0.03 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.03 +0.04 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.26 +0.04 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.49 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.74 +0.05 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.98 +0.04 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.23 +0.06 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.49 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.74 +0.01 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.99 +0.01 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.44 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.69 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.98 +0.01 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.23 +0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 - 27 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 +0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 +0.02 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 0.00 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.58 +0.01 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.66 +0.02 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.90 +0.04 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.98 +0.04 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.06 +0.03 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.29 +0.05 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.51 +0.04 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.75 +0.05 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.49 +0.01 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.74 +0.01 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.99 +0.01 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.23 +0.01 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 - 29 0 0 -
30MAR27 3.40 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 0.00 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 0.00 27 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 +0.01 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 +0.01 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 +0.01 28 0 3 0
30MAR27 4.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.62 0.00 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.70 +0.01 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.77 +0.01 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.85 +0.02 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.92 +0.01 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.01 +0.03 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.09 +0.03 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.54 +0.05 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.77 +0.01 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 +0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.25 +0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.49 0.00 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.74 +0.01 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.99 +0.01 31 0 0 0
TOTAL PUT 144 2,086 +126
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$ 130.10
28MAY26 80.00 C 0.00 0.00 0.00 50.18 -7.21 66 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 47.68 -7.21 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 45.16 -7.23 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 42.69 -7.20 64 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 40.19 -7.21 51 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 37.69 -7.21 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 35.18 -7.22 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 32.69 -7.21 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.20 -7.21 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 27.71 -7.20 43 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.14 -7.27 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 22.74 -7.09 42 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 20.29 -7.14 42 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 17.87 -7.08 42 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 15.51 -6.98 42 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 13.25 -6.81 42 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 11.11 -6.57 42 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 9.13 -6.25 42 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 7.34 -5.83 42 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.69 -5.41 41 0 0 0
28MAY26 130.00 C 5.27 5.27 5.27 4.41 -4.77 42 6 61 +6
28MAY26 132.50 C 5.34 5.34 5.34 3.31 -4.08 42 9 65 +9
28MAY26 135.00 C 5.00 5.00 2.30 2.34 -3.67 41 96 68 +18
28MAY26 137.50 C 6.70 6.70 2.25 1.74 -2.96 42 73 116 -38
28MAY26 140.00 C 2.90 2.90 1.24 1.22 -2.40 42 61 108 +5
28MAY26 142.50 C 0.92 0.92 0.80 0.83 -1.88 42 28 119 +20
28MAY26 145.00 C 1.20 1.20 0.61 0.54 -1.44 42 3 57 -3
28MAY26 147.50 C 1.45 1.45 0.98 0.35 -1.07 42 45 107 +30
28MAY26 150.00 C 0.76 0.76 0.45 0.22 -0.77 42 17 241 +17
28MAY26 152.50 C 0.91 0.91 0.91 0.13 -0.55 42 6 123 -6
28MAY26 155.00 C 0.50 0.50 0.50 0.08 -0.37 42 15 124 +15
28MAY26 157.50 C 0.00 0.00 0.00 0.05 -0.25 43 0 31 0
28MAY26 160.00 C 0.00 0.00 0.00 0.03 -0.15 43 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.11 40 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 -0.07 43 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 50.40 -7.17 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 47.87 -7.07 32 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 45.39 -7.20 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 42.90 -7.21 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 40.43 -7.18 42 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 38.03 -7.10 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 35.70 -7.03 50 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 33.17 -6.98 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.47 -7.02 32 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 28.50 -6.79 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 26.09 -6.80 43 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 23.74 -6.37 41 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 21.56 -6.13 41 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 19.47 -6.27 41 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 17.47 -5.81 41 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 15.58 -6.10 41 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 13.80 -5.85 41 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 12.15 -5.56 41 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 10.62 -5.26 41 0 15 0
29JUN26 127.50 C 9.25 9.25 9.25 9.26 -4.90 42 15 30 0
29JUN26 130.00 C 0.00 0.00 0.00 8.13 -4.43 42 0 584 0
29JUN26 132.50 C 7.34 7.34 6.84 7.00 -4.03 42 30 45 +15
29JUN26 135.00 C 0.00 0.00 0.00 5.99 -3.78 42 0 52 0
29JUN26 137.50 C 0.00 0.00 0.00 5.07 -3.52 42 0 37 0
29JUN26 140.00 C 6.78 6.78 4.44 4.27 -3.21 42 12 49 +8
29JUN26 142.50 C 0.00 0.00 0.00 3.57 -2.92 42 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 2.96 -2.64 42 0 36 0
29JUN26 147.50 C 0.00 0.00 0.00 2.45 -2.33 42 0 19 0
29JUN26 150.00 C 2.30 2.30 2.30 2.01 -2.05 42 5 84 0
29JUN26 152.50 C 0.00 0.00 0.00 1.64 -1.79 42 0 118 0
29JUN26 155.00 C 0.00 0.00 0.00 1.33 -1.55 42 0 25 0
29JUN26 157.50 C 3.44 3.64 1.40 1.08 -1.33 42 25 46 +16
29JUN26 160.00 C 1.30 1.30 1.30 0.84 -1.11 41 3 19 +3
29JUN26 162.50 C 0.00 0.00 0.00 0.67 -0.99 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.54 -0.79 41 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 38.53 -6.72 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.17 -7.09 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.85 -6.47 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.61 -6.26 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 29.40 -6.53 43 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 27.29 -6.62 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 25.20 -6.15 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 23.21 -5.60 43 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 21.48 -6.01 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.69 -5.15 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 17.99 -4.95 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 16.38 -4.79 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 14.87 -5.21 44 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 13.56 -4.86 44 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 12.17 -4.68 44 0 0 0
30JUL26 130.00 C 11.54 11.54 11.54 11.01 -4.37 44 15 15 +15
30JUL26 132.50 C 0.00 0.00 0.00 9.92 -3.97 44 0 21 0
30JUL26 135.00 C 14.78 14.78 12.34 8.93 -3.74 45 2 21 -1
30JUL26 137.50 C 0.00 0.00 0.00 8.02 -3.64 45 0 19 0
30JUL26 140.00 C 0.00 0.00 0.00 7.16 -3.41 45 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 6.35 -3.23 45 0 21 0
30JUL26 145.00 C 0.00 0.00 0.00 5.62 -3.02 45 0 39 0
30JUL26 147.50 C 0.00 0.00 0.00 4.96 -2.78 45 0 76 0
30JUL26 150.00 C 5.00 5.00 5.00 4.36 -2.56 44 1 16 +1
30JUL26 152.50 C 0.00 0.00 0.00 3.72 -2.45 44 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 3.26 -2.23 44 0 40 0
30JUL26 157.50 C 0.00 0.00 0.00 2.85 -2.03 44 0 0 0
30JUL26 160.00 C 6.00 6.00 4.45 2.48 -1.72 44 6 0 0
30JUL26 162.50 C 0.00 0.00 0.00 2.16 -1.55 44 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 1.88 -1.39 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 23.13 -5.14 45 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.45 -5.68 45 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 19.85 -4.76 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.33 -4.62 45 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 16.89 -4.47 45 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 15.55 -4.29 45 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 14.32 -4.08 45 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 13.17 -4.39 45 0 20 0
28AUG26 132.50 C 0.00 0.00 0.00 12.11 -4.40 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 11.07 -4.17 45 0 0 0
28AUG26 137.50 C 10.25 10.25 10.25 10.19 -3.83 45 2 5 +2
28AUG26 140.00 C 10.10 10.10 10.10 9.32 -3.71 46 1 0 -1
28AUG26 142.50 C 0.00 0.00 0.00 8.47 -3.53 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 7.68 -3.32 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 6.96 -3.11 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 6.29 -2.92 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 5.52 -2.89 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.97 -2.69 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 4.48 -2.50 45 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 4.03 -2.13 45 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 3.62 -1.98 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.09 -7.24 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 48.72 -6.97 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 46.56 -6.80 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.07 -7.18 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 41.86 -6.82 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.66 -6.93 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.51 -6.62 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.44 -7.10 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.36 -6.79 43 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 31.48 -6.58 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.50 -6.50 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 27.67 -6.56 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 25.89 -6.20 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 24.21 -6.23 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 22.97 -5.38 45 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 21.46 -5.25 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 20.03 -4.38 45 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 18.60 -4.25 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.34 -4.11 45 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 16.04 -4.64 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 14.92 -3.79 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 13.92 -3.59 45 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 12.81 -4.21 45 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 11.86 -3.90 45 0 504 0
29SEP26 140.00 C 0.00 0.00 0.00 11.03 -3.84 45 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 10.25 -3.46 46 0 0 0
29SEP26 145.00 C 9.68 9.68 9.68 9.52 -3.25 46 15 15 +15
29SEP26 147.50 C 9.02 9.02 9.02 8.82 -3.20 46 15 15 +15
29SEP26 150.00 C 0.00 0.00 0.00 8.12 -3.03 46 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.21 -3.06 45 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 6.63 -2.90 45 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 6.11 -2.72 45 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 5.58 -2.32 45 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 5.07 -2.18 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 4.68 -2.05 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.36 -6.91 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.20 -7.35 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.08 -6.80 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 46.03 -7.09 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.98 -6.99 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 42.04 -6.83 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.35 -6.19 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 38.45 -6.23 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.40 -6.27 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.61 -6.18 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 32.90 -5.60 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.28 -5.40 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.71 -4.94 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 28.17 -4.84 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.75 -4.68 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 25.36 -5.40 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.05 -5.20 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 22.80 -5.08 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 21.63 -4.17 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.50 -3.97 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 19.49 -4.09 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.49 -4.16 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 17.54 -3.98 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.64 -4.22 46 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 15.77 -4.09 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.93 -3.81 46 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 14.09 -3.75 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 13.25 -3.72 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 12.43 -3.73 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.76 -3.58 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.77 -3.73 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.12 -3.54 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 9.48 -3.46 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.92 -3.00 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 8.43 -2.84 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.92 -6.73 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 51.90 -7.27 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.89 -6.63 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 48.01 -6.49 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.12 -6.39 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.25 -6.38 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.52 -6.23 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 40.80 -6.35 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.07 -6.09 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 37.49 -5.94 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 35.94 -5.92 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.39 -5.83 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.89 -5.82 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 31.53 -5.63 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.17 -5.49 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.81 -5.12 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 27.63 -5.02 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.53 -4.87 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.23 -4.88 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.15 -4.38 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.12 -4.25 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.20 -4.37 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 21.15 -3.93 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 20.36 -4.25 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 19.40 -4.34 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 18.59 -4.20 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 17.82 -3.85 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 17.03 -3.78 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 16.22 -3.74 46 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 15.40 -3.75 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 14.68 -3.65 46 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 14.04 -3.48 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.39 -3.32 46 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 12.75 -3.15 46 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 12.11 -3.15 46 0 0 0
TOTAL CALL 506 5,389 +161
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.08 +0.07 42 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 0.16 +0.13 42 0 178 0
28MAY26 115.00 P 0.00 0.00 0.00 0.31 +0.24 42 0 101 0
28MAY26 117.50 P 0.00 0.00 0.00 0.55 +0.41 42 0 97 0
28MAY26 120.00 P 0.74 0.74 0.74 0.92 +0.66 42 1 160 +1
28MAY26 122.50 P 0.94 1.50 0.94 1.41 +0.95 42 16 178 +15
28MAY26 125.00 P 1.55 2.17 1.55 2.09 +1.33 42 32 205 +15
28MAY26 127.50 P 1.15 3.13 1.15 3.03 +1.85 42 46 176 +14
28MAY26 130.00 P 2.46 4.47 2.46 4.21 +2.49 42 57 430 +6
28MAY26 132.50 P 3.46 5.15 3.46 5.58 +3.12 42 42 63 +20
28MAY26 135.00 P 4.72 5.78 4.72 7.20 +3.77 42 30 58 +29
28MAY26 137.50 P 5.22 6.13 5.22 9.00 +4.39 42 18 107 -8
28MAY26 140.00 P 0.00 0.00 0.00 10.98 +4.98 42 0 85 0
28MAY26 142.50 P 0.00 0.00 0.00 13.10 +5.40 42 0 19 0
28MAY26 145.00 P 0.00 0.00 0.00 15.33 +5.84 42 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 17.65 +6.20 42 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 20.03 +6.49 42 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 22.46 +6.72 42 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 25.09 +7.06 52 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 27.40 +7.02 0 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 29.90 +7.11 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.40 +6.83 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 34.90 +6.87 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 +0.04 42 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.10 +0.06 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.16 +0.09 42 0 30 0
29JUN26 100.00 P 0.40 0.40 0.40 0.25 +0.14 42 10 188 +3
29JUN26 102.50 P 0.00 0.00 0.00 0.37 +0.19 41 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.55 +0.28 41 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.80 +0.40 41 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 1.14 +0.56 42 0 60 0
29JUN26 112.50 P 0.00 0.00 0.00 1.54 +0.72 42 0 30 0
29JUN26 115.00 P 2.07 2.09 2.07 2.04 +0.89 42 17 48 +17
29JUN26 117.50 P 2.73 2.73 2.73 2.64 +1.11 42 20 23 +5
29JUN26 120.00 P 0.00 0.00 0.00 3.34 +1.39 42 0 117 0
29JUN26 122.50 P 4.04 4.04 4.04 4.19 +1.74 42 20 110 +20
29JUN26 125.00 P 0.00 0.00 0.00 5.17 +2.09 42 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 6.27 +2.42 42 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 7.29 +2.56 41 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 8.90 +3.18 42 0 20 0
29JUN26 135.00 P 8.80 8.80 8.80 10.43 +3.58 42 1 439 0
29JUN26 137.50 P 8.51 8.51 8.51 11.93 +3.81 41 7 31 0
29JUN26 140.00 P 0.00 0.00 0.00 13.66 +4.17 41 0 40 0
29JUN26 142.50 P 13.00 13.00 13.00 15.46 +4.38 41 1 46 +1
29JUN26 145.00 P 0.00 0.00 0.00 17.40 +4.68 41 0 1,030 0
29JUN26 147.50 P 0.00 0.00 0.00 19.40 +4.97 41 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 21.48 +5.27 41 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 23.64 +5.52 41 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 26.21 +6.14 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.48 +5.67 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 30.70 +5.80 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 33.10 +5.87 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 35.41 +5.91 46 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.40 +0.18 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.56 +0.25 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.75 +0.31 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 1.02 +0.42 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.32 +0.53 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.70 +0.65 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 2.15 +0.82 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 2.66 +0.95 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 3.29 +1.16 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 3.84 +1.20 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 4.64 +1.49 43 0 18 0
30JUL26 120.00 P 0.00 0.00 0.00 5.50 +1.74 43 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 6.48 +1.99 43 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 7.58 +2.28 43 0 75 0
30JUL26 127.50 P 4.98 4.98 4.98 8.76 +2.57 43 15 15 -15
30JUL26 130.00 P 9.79 9.79 9.79 10.06 +2.87 43 1 15 0
30JUL26 132.50 P 0.00 0.00 0.00 11.46 +3.17 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 12.99 +3.49 44 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 14.76 +3.96 45 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 16.67 +4.47 46 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 17.90 +4.19 44 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 19.70 +4.39 44 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 21.95 +4.96 46 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 23.93 +4.67 46 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 25.96 +4.85 46 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 28.05 +5.08 47 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.17 +5.21 47 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.32 +5.34 47 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 34.53 +5.49 48 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 36.73 +5.53 48 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 4.55 +1.18 44 0 0 0
28AUG26 115.00 P 5.51 5.52 5.51 5.37 +1.34 44 12 12 +12
28AUG26 117.50 P 6.11 6.11 6.11 6.21 +1.51 44 6 7 +6
28AUG26 120.00 P 0.00 0.00 0.00 7.17 +1.82 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 8.24 +2.09 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 9.38 +2.36 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 10.62 +2.59 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 11.94 +2.88 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 13.70 +3.48 45 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 15.04 +3.58 45 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 16.63 +3.85 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 18.47 +4.10 46 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 20.13 +4.25 46 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.95 +4.49 47 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.80 +4.65 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.71 +4.44 47 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 27.72 +4.69 48 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.65 +4.75 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.70 +4.94 48 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.78 +5.08 48 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 35.89 +5.17 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.45 +0.17 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.58 +0.21 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.77 +0.26 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.98 +0.33 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.26 +0.41 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.55 +0.50 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.94 +0.60 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.33 +0.70 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.84 +0.83 45 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 3.37 +0.96 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.98 +1.09 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.67 +1.25 45 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 5.38 +1.35 45 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 6.05 +1.38 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 6.89 +1.49 44 0 30 0
29SEP26 117.50 P 7.85 7.85 7.67 7.94 +1.76 45 30 45 +23
29SEP26 120.00 P 8.19 8.19 8.19 8.97 +2.14 44 2 23 +2
29SEP26 122.50 P 0.00 0.00 0.00 10.09 +2.41 45 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 11.08 +2.34 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.32 +2.52 44 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 13.86 +2.94 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 15.31 +3.18 45 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 16.84 +3.45 45 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 18.33 +3.55 45 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 19.98 +3.75 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 21.72 +3.97 46 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 23.52 +4.18 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 25.34 +4.51 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.22 +4.68 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 29.11 +4.83 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 31.10 +5.01 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 33.09 +5.17 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.10 +5.29 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.15 +5.41 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 39.26 +5.55 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.36 +0.30 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.66 +0.38 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.00 +0.41 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.41 +0.52 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.82 +0.56 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.35 +0.67 45 0 32 0
30DEC26 95.00 P 3.63 3.63 3.63 3.90 +0.80 45 7 53 +7
30DEC26 97.50 P 3.71 3.71 3.71 4.47 +0.94 45 15 47 +15
30DEC26 100.00 P 0.00 0.00 0.00 5.17 +0.97 45 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.88 +1.11 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.63 +1.32 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.29 +1.29 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.15 +1.45 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 9.03 +1.47 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.07 +1.65 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 11.12 +1.84 44 0 0 0
30DEC26 120.00 P 12.00 12.00 12.00 12.17 +1.89 44 2 17 +2
30DEC26 122.50 P 0.00 0.00 0.00 13.36 +2.04 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.74 +2.37 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.11 +2.66 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.41 +2.72 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.87 +2.95 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.53 +3.27 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 22.06 +3.38 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.70 +3.53 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.41 +3.71 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 27.17 +3.88 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.94 +4.16 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 30.75 +4.12 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 32.61 +4.25 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.49 +4.37 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 36.42 +4.51 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 38.37 +4.62 47 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 40.35 +4.69 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.34 +4.77 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.43 +0.49 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.85 +0.57 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.29 +0.58 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.86 +0.73 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.42 +0.82 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.00 +0.84 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.72 +0.99 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.45 +1.13 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.18 +1.14 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.05 +1.49 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.95 +1.68 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.56 +1.47 44 0 0 0
30MAR27 110.00 P 10.00 10.00 10.00 10.49 +1.52 44 1 1 +1
30MAR27 112.50 P 0.00 0.00 0.00 11.56 +1.71 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.62 +1.89 44 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 13.69 +1.86 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.05 +2.22 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.30 +2.40 44 0 0 0
30MAR27 125.00 P 17.00 17.00 17.00 17.61 +2.51 44 1 41 +1
30MAR27 127.50 P 0.00 0.00 0.00 18.97 +2.78 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.20 +2.76 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.69 +2.95 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.23 +3.12 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.81 +3.43 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.44 +3.58 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.11 +3.72 45 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 29.76 +3.74 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.50 +3.86 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.29 +4.05 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 35.11 +3.98 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.94 +4.09 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.82 +4.20 46 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.73 +4.31 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.67 +4.41 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.63 +4.50 46 0 0 0
TOTAL PUT 410 9,451 +192
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 32.64
28MAY26 22.00 C 0.00 0.00 0.00 10.66 -1.22 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.66 -1.22 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.67 -1.22 62 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 7.67 -1.22 53 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 6.72 -1.17 65 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 5.71 -1.19 53 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 4.75 -1.16 51 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 3.84 -1.11 50 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 2.98 -1.05 49 0 22 0
28MAY26 31.00 C 2.11 2.11 2.11 2.20 -0.97 47 15 195 +15
28MAY26 32.00 C 1.80 1.80 1.44 1.54 -0.94 46 36 167 -15
28MAY26 33.00 C 1.38 1.38 0.92 1.00 -0.80 45 204 493 +44
28MAY26 34.00 C 0.82 0.82 0.54 0.64 -0.61 45 156 711 +33
28MAY26 35.00 C 1.10 1.10 0.36 0.39 -0.50 46 214 1,091 +19
28MAY26 36.00 C 0.37 0.37 0.22 0.24 -0.35 47 214 674 -109
28MAY26 37.00 C 0.49 0.50 0.14 0.15 -0.27 48 135 799 +20
28MAY26 38.00 C 0.12 0.12 0.11 0.09 -0.20 49 32 875 +13
28MAY26 39.00 C 0.08 0.08 0.08 0.05 -0.16 50 35 783 -1
28MAY26 40.00 C 0.05 0.06 0.05 0.03 -0.12 51 34 2,284 -24
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.09 53 0 514 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.07 53 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 193 0
28MAY26 48.00 C 0.03 0.03 0.03 0.01 0.00 76 90 195 -30
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 15.17 -1.32 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 14.70 -1.35 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.18 -1.38 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 13.70 -1.36 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 13.18 -1.33 0 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 12.71 -1.31 51 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 11.64 -1.44 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 10.73 -1.34 49 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 9.70 -1.39 0 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 8.72 -1.20 29 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 7.78 -1.31 41 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 6.87 -1.11 44 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 5.97 -1.09 44 0 403 0
29JUN26 28.00 C 0.00 0.00 0.00 5.18 -0.97 46 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 4.40 -0.85 46 0 30 0
29JUN26 30.00 C 3.60 3.60 3.54 3.68 -0.92 45 2 210 +2
29JUN26 31.00 C 2.90 2.90 2.90 3.06 -0.82 46 1 150 0
29JUN26 32.00 C 2.43 2.43 2.40 2.44 -0.89 44 52 381 +21
29JUN26 33.00 C 2.39 2.39 1.92 1.95 -0.79 44 74 1,038 +60
29JUN26 34.00 C 1.63 1.63 1.50 1.56 -0.67 45 61 1,049 +38
29JUN26 35.00 C 1.40 1.40 1.24 1.23 -0.61 45 20 537 +2
29JUN26 36.00 C 1.62 1.62 0.93 0.98 -0.52 46 17 460 -1
29JUN26 37.00 C 0.84 0.84 0.73 0.77 -0.43 46 68 711 +45
29JUN26 38.00 C 0.67 0.67 0.58 0.61 -0.37 47 34 908 -4
29JUN26 39.00 C 0.52 0.52 0.47 0.48 -0.33 47 25 610 -15
29JUN26 40.00 C 0.51 0.51 0.38 0.39 -0.29 49 27 2,493 +25
29JUN26 41.00 C 0.30 0.32 0.30 0.30 -0.27 49 154 383 -50
29JUN26 42.00 C 0.27 0.27 0.26 0.24 -0.24 50 76 818 0
29JUN26 43.00 C 0.21 0.22 0.21 0.19 -0.21 50 46 260 +32
29JUN26 44.00 C 0.18 0.19 0.18 0.15 -0.19 51 23 806 +23
29JUN26 45.00 C 0.17 0.17 0.15 0.12 -0.18 51 4 909 -3
29JUN26 46.00 C 0.00 0.00 0.00 0.09 -0.16 51 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 -0.15 52 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.06 -0.13 53 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.12 54 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 -0.11 54 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.09 54 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 10.86 -1.23 49 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.87 -1.27 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.01 -1.23 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.05 -1.26 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.19 -1.27 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.37 -1.18 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.59 -0.99 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.95 -0.84 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.29 -0.69 46 0 0 0
30JUL26 31.00 C 3.96 3.96 3.75 3.71 -0.62 46 50 96 0
30JUL26 32.00 C 3.22 3.23 3.04 3.14 -0.86 46 63 89 +63
30JUL26 33.00 C 3.30 3.30 2.63 2.68 -0.78 46 113 135 +7
30JUL26 34.00 C 2.41 2.41 2.23 2.30 -0.71 46 79 257 +36
30JUL26 35.00 C 2.23 2.23 1.87 1.93 -0.67 46 48 108 +30
30JUL26 36.00 C 0.00 0.00 0.00 1.64 -0.60 47 0 239 0
30JUL26 37.00 C 0.00 0.00 0.00 1.38 -0.51 47 0 87 0
30JUL26 38.00 C 1.23 1.23 1.23 1.16 -0.46 47 10 77 +1
30JUL26 39.00 C 0.00 0.00 0.00 0.99 -0.41 48 0 138 0
30JUL26 40.00 C 0.00 0.00 0.00 0.85 -0.34 49 0 122 0
30JUL26 41.00 C 0.00 0.00 0.00 0.72 -0.31 49 0 168 0
30JUL26 42.00 C 0.00 0.00 0.00 0.62 -0.27 50 0 160 0
30JUL26 43.00 C 0.80 0.84 0.72 0.53 -0.25 50 80 111 +40
30JUL26 44.00 C 0.73 0.73 0.73 0.44 -0.24 50 9 67 +4
30JUL26 45.00 C 0.42 0.42 0.42 0.38 -0.21 51 1 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.33 -0.19 52 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 9.20 -1.23 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.36 -1.20 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.55 -1.13 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.78 -1.07 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.07 -1.00 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.39 -0.88 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.83 -0.67 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.30 -0.69 48 0 54 0
28AUG26 32.00 C 3.77 3.77 3.77 3.77 -0.81 47 8 126 0
28AUG26 33.00 C 3.69 3.69 3.22 3.30 -0.77 47 22 357 0
28AUG26 34.00 C 3.37 3.37 2.88 2.87 -0.80 47 34 139 +34
28AUG26 35.00 C 0.00 0.00 0.00 2.54 -0.73 48 0 97 0
28AUG26 36.00 C 0.00 0.00 0.00 2.23 -0.67 48 0 50 0
28AUG26 37.00 C 0.00 0.00 0.00 1.97 -0.60 49 0 55 0
28AUG26 38.00 C 0.00 0.00 0.00 1.73 -0.54 49 0 35 0
28AUG26 39.00 C 1.51 1.51 1.51 1.50 -0.50 49 10 41 +10
28AUG26 40.00 C 0.00 0.00 0.00 1.31 -0.46 49 0 134 0
28AUG26 41.00 C 0.00 0.00 0.00 1.13 -0.45 49 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 0.98 -0.44 50 0 80 0
28AUG26 43.00 C 0.00 0.00 0.00 0.85 -0.43 50 0 42 0
28AUG26 44.00 C 0.00 0.00 0.00 0.72 -0.44 49 0 14 0
29SEP26 22.00 C 12.75 13.00 12.25 11.17 -1.39 48 13 27 -13
29SEP26 23.00 C 0.00 0.00 0.00 10.31 -1.32 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.46 -1.19 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.65 -1.18 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.89 -1.12 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.17 -1.12 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.48 -1.08 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.85 -1.04 47 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.26 -1.01 47 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 4.82 -0.60 48 0 293 0
29SEP26 32.00 C 4.21 4.21 4.21 4.32 -0.83 48 14 71 0
29SEP26 33.00 C 0.00 0.00 0.00 3.87 -0.78 48 0 989 0
29SEP26 34.00 C 3.39 3.39 3.39 3.48 -0.74 49 10 788 +10
29SEP26 35.00 C 0.00 0.00 0.00 3.12 -0.69 49 0 653 0
29SEP26 36.00 C 0.00 0.00 0.00 2.79 -0.64 49 0 1,385 0
29SEP26 37.00 C 0.00 0.00 0.00 2.52 -0.56 49 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.24 -0.52 49 0 749 0
29SEP26 39.00 C 0.00 0.00 0.00 2.02 -0.46 50 0 1,500 0
29SEP26 40.00 C 0.00 0.00 0.00 1.82 -0.40 50 0 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.63 -0.36 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.47 -0.31 51 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.33 -0.26 51 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 1.20 -0.22 52 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.06 -0.21 52 0 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 0.99 -0.15 52 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.89 -0.10 53 0 21 0
29SEP26 48.00 C 0.00 0.00 0.00 0.81 -0.08 53 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.73 -0.07 53 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.66 -0.05 53 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.52 -0.04 54 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 11.83 -1.20 50 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.04 -1.23 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 10.28 -1.21 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.56 -1.16 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.88 -1.13 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.22 -1.14 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.61 -1.10 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.87 -1.24 47 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 6.49 -0.77 48 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.08 -0.61 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 5.61 -0.82 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.18 -0.77 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 4.78 -0.77 49 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.41 -0.75 49 0 668 0
30DEC26 36.00 C 0.00 0.00 0.00 4.08 -0.69 50 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 3.78 -0.65 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.49 -0.61 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.24 -0.54 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.01 -0.48 50 0 87 0
30DEC26 41.00 C 2.80 2.80 2.80 2.79 -0.43 51 4 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.59 -0.38 51 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.39 -0.35 51 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.22 -0.31 51 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.06 -0.27 51 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.91 -0.18 51 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.77 -0.22 52 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.65 -0.13 52 0 0 0
30DEC26 49.00 C 1.52 1.52 1.50 1.53 -0.11 52 10 46 0
30DEC26 50.00 C 0.00 0.00 0.00 1.42 -0.09 52 0 14 0
30DEC26 52.50 C 1.24 1.24 1.22 1.19 -0.09 53 27 116 -27
30MAR27 22.00 C 0.00 0.00 0.00 12.45 -1.24 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.71 -1.24 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.02 -1.15 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.34 -1.16 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.71 -1.10 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.10 -1.05 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.52 -1.05 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.99 -1.03 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.47 -0.98 49 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 7.00 -0.93 49 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 6.63 -0.81 50 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.21 -0.78 50 0 8 0
30MAR27 34.00 C 0.00 0.00 0.00 5.81 -0.75 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.45 -0.80 50 0 500 0
30MAR27 36.00 C 5.01 5.01 5.01 5.09 -0.78 50 1 504 0
30MAR27 37.00 C 0.00 0.00 0.00 4.78 -0.73 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.48 -0.69 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.20 -0.65 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 3.95 -0.60 50 0 28 0
30MAR27 41.00 C 0.00 0.00 0.00 3.73 -0.54 50 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.49 -0.52 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.27 -0.50 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.07 -0.47 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 2.87 -0.45 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 2.69 -0.43 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.53 -0.40 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.37 -0.39 50 0 0 0
30MAR27 49.00 C 2.30 2.30 2.30 2.22 -0.37 51 10 75 0
TOTAL CALL 2,465 56,146 +335
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 204 0
28MAY26 27.00 P 0.07 0.07 0.07 0.05 +0.04 55 15 461 0
28MAY26 28.00 P 0.11 0.11 0.11 0.09 +0.06 52 20 569 +15
28MAY26 29.00 P 0.17 0.17 0.17 0.17 +0.10 50 26 693 -26
28MAY26 30.00 P 0.30 0.35 0.30 0.32 +0.18 49 20 703 -14
28MAY26 31.00 P 0.21 0.57 0.21 0.52 +0.23 47 67 767 +46
28MAY26 32.00 P 0.65 1.00 0.65 0.84 +0.33 45 100 1,880 +12
28MAY26 33.00 P 0.62 1.49 0.62 1.32 +0.49 44 156 1,122 -13
28MAY26 34.00 P 2.07 2.11 1.98 1.96 +0.68 45 65 747 +60
28MAY26 35.00 P 2.74 2.74 2.74 2.73 +0.82 46 1 969 0
28MAY26 36.00 P 0.00 0.00 0.00 3.57 +0.86 47 0 570 0
28MAY26 37.00 P 0.00 0.00 0.00 4.48 +0.84 48 0 709 0
28MAY26 38.00 P 0.00 0.00 0.00 5.42 +0.88 49 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 6.45 +0.98 59 0 407 0
28MAY26 40.00 P 0.00 0.00 0.00 7.49 +1.10 70 0 472 0
28MAY26 41.00 P 0.00 0.00 0.00 8.48 +1.07 75 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 9.44 +1.06 76 0 82 0
28MAY26 43.00 P 0.00 0.00 0.00 10.48 +1.07 87 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 11.49 +1.14 94 0 43 -30
28MAY26 45.00 P 0.00 0.00 0.00 12.48 +1.10 98 0 0 -24
28MAY26 46.00 P 0.00 0.00 0.00 13.48 +1.08 103 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.43 +1.04 100 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.48 +1.11 113 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.48 +1.08 118 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 17.47 +1.09 121 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.98 +1.08 134 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.48 +1.09 144 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.98 +1.08 153 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 27.48 +1.08 163 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 127 0
29JUN26 25.00 P 0.17 0.17 0.17 0.11 +0.06 47 5 201 +5
29JUN26 26.00 P 0.00 0.00 0.00 0.18 +0.08 46 0 326 0
29JUN26 27.00 P 0.30 0.35 0.30 0.30 +0.13 46 60 966 +50
29JUN26 28.00 P 0.00 0.00 0.00 0.46 +0.18 46 0 1,056 0
29JUN26 29.00 P 0.00 0.00 0.00 0.69 +0.25 46 0 1,442 0
29JUN26 30.00 P 0.82 1.02 0.82 0.94 +0.28 45 227 3,403 +123
29JUN26 31.00 P 1.13 1.33 1.13 1.32 +0.40 45 64 1,044 +56
29JUN26 32.00 P 1.52 1.82 1.52 1.75 +0.51 45 214 1,453 +39
29JUN26 33.00 P 1.92 2.29 1.92 2.27 +0.58 45 63 1,142 0
29JUN26 34.00 P 2.50 2.98 2.50 2.86 +0.73 46 60 1,203 +36
29JUN26 35.00 P 3.13 3.21 3.13 3.52 +0.79 46 30 320 -15
29JUN26 36.00 P 0.00 0.00 0.00 4.26 +0.65 46 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 5.05 +0.70 47 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.96 +0.84 49 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.84 +0.88 51 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 7.73 +0.88 51 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 8.65 +0.98 52 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 9.60 +1.07 54 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 10.54 +1.03 55 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 11.51 +1.09 56 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 12.49 +1.11 58 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 13.48 +1.08 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.43 +1.04 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.48 +1.10 66 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 16.48 +1.08 69 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 17.47 +1.09 71 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 19.98 +1.08 78 0 45 0
30JUL26 22.00 P 0.13 0.14 0.13 0.08 +0.06 48 46 105 +46
30JUL26 23.00 P 0.00 0.00 0.00 0.13 +0.09 47 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 +0.13 47 0 0 0
30JUL26 25.00 P 0.35 0.35 0.35 0.32 +0.18 47 2 201 +2
30JUL26 26.00 P 0.46 0.50 0.46 0.47 +0.23 47 60 94 +59
30JUL26 27.00 P 0.68 0.68 0.68 0.65 +0.27 47 15 55 0
30JUL26 28.00 P 0.77 0.92 0.77 0.87 +0.31 46 55 156 +33
30JUL26 29.00 P 1.02 1.12 1.01 1.14 +0.33 46 120 168 +120
30JUL26 30.00 P 1.15 1.55 1.15 1.48 +0.37 46 73 160 +69
30JUL26 31.00 P 0.00 0.00 0.00 1.87 +0.39 45 0 401 0
30JUL26 32.00 P 2.06 2.45 2.06 2.36 +0.53 46 140 629 +57
30JUL26 33.00 P 2.80 2.91 2.80 2.85 +0.57 45 60 683 0
30JUL26 34.00 P 2.87 3.53 2.87 3.44 +0.64 46 69 465 -24
30JUL26 35.00 P 4.05 4.15 4.05 4.11 +0.72 46 38 163 -17
30JUL26 36.00 P 0.00 0.00 0.00 4.88 +0.85 48 0 43 0
30JUL26 37.00 P 0.00 0.00 0.00 5.63 +0.69 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.42 +0.71 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.25 +1.07 49 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.09 +0.89 50 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.97 +0.83 50 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.86 +0.84 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.76 +0.88 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.68 +0.92 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.62 +0.96 52 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.53 +0.95 51 0 0 0
28AUG26 24.00 P 0.44 0.44 0.44 0.39 +0.25 48 5 25 +5
28AUG26 25.00 P 0.55 0.55 0.55 0.55 +0.32 48 5 5 +5
28AUG26 26.00 P 0.74 0.74 0.74 0.76 +0.38 48 1 41 +1
28AUG26 27.00 P 0.99 0.99 0.99 0.99 +0.42 48 1 1 +1
28AUG26 28.00 P 0.00 0.00 0.00 1.26 +0.44 47 0 16 0
28AUG26 29.00 P 0.00 0.00 0.00 1.61 +0.48 48 0 25 0
28AUG26 30.00 P 0.00 0.00 0.00 1.96 +0.45 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 2.43 +0.49 48 0 45 0
28AUG26 32.00 P 2.74 2.85 2.74 2.89 +0.54 47 45 72 +15
28AUG26 33.00 P 2.85 3.26 2.85 3.43 +0.62 47 45 604 +30
28AUG26 34.00 P 3.81 3.96 3.81 4.00 +0.64 47 25 228 +25
28AUG26 35.00 P 4.66 4.66 4.66 4.65 +0.69 47 12 100 +12
28AUG26 36.00 P 5.28 5.28 5.25 5.33 +0.74 48 26 39 +26
28AUG26 37.00 P 0.00 0.00 0.00 6.14 +0.87 49 0 9 0
28AUG26 38.00 P 0.00 0.00 0.00 6.89 +0.69 50 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.68 +0.81 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.50 +0.76 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.34 +0.76 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.19 +0.78 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.07 +0.94 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.96 +1.13 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.06 46 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 +0.07 46 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 +0.11 46 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.75 +0.14 47 0 90 0
29SEP26 26.00 P 0.00 0.00 0.00 0.99 +0.17 47 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.29 +0.22 47 0 258 0
29SEP26 28.00 P 0.00 0.00 0.00 1.62 +0.27 47 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 2.00 +0.33 48 0 357 0
29SEP26 30.00 P 2.42 2.45 2.42 2.36 +0.35 47 10 822 +10
29SEP26 31.00 P 0.00 0.00 0.00 2.81 +0.43 47 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 3.30 +0.46 47 0 374 0
29SEP26 33.00 P 3.92 3.92 3.92 3.86 +0.55 47 2 2,208 +2
29SEP26 34.00 P 0.00 0.00 0.00 4.45 +0.62 47 0 851 0
29SEP26 35.00 P 0.00 0.00 0.00 5.09 +0.68 48 0 1,631 0
29SEP26 36.00 P 5.85 5.85 5.85 5.79 +0.76 48 12 993 0
29SEP26 37.00 P 6.12 6.12 6.12 6.58 +0.88 50 7 876 0
29SEP26 38.00 P 0.00 0.00 0.00 7.33 +0.94 50 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 8.10 +0.94 50 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.88 +0.94 50 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.71 +0.74 51 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 10.55 +1.03 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 11.40 +1.08 52 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 12.27 +0.80 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.13 +1.06 52 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 14.03 +1.10 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.93 +1.12 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.86 +1.16 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.80 +1.19 53 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.75 +1.21 54 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 20.12 +1.13 55 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 +0.17 48 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.96 +0.21 48 0 62 0
30DEC26 24.00 P 0.00 0.00 0.00 1.19 +0.21 48 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.49 +0.27 48 0 132 0
30DEC26 26.00 P 0.00 0.00 0.00 1.80 +0.27 48 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 2.15 +0.30 48 0 63 0
30DEC26 28.00 P 2.46 2.46 2.46 2.52 +0.34 48 1 62 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.92 +0.34 48 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.37 +0.38 48 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.86 +0.42 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.35 +0.43 48 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.91 +0.53 48 0 1,601 0
30DEC26 34.00 P 0.00 0.00 0.00 5.50 +0.54 48 0 230 0
30DEC26 35.00 P 0.00 0.00 0.00 6.14 +0.60 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.80 +0.69 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 7.51 +0.72 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 8.30 +0.87 50 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 9.04 +0.62 50 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.81 +0.68 50 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 10.59 +0.73 50 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 11.38 +0.74 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.19 +0.74 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.01 +0.74 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.09 +1.03 54 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 14.70 +0.82 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.56 +0.85 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.44 +0.85 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.32 +1.12 52 0 0 0
30DEC26 50.00 P 18.00 18.00 18.00 18.21 +1.17 52 1 12 +1
30DEC26 52.50 P 0.00 0.00 0.00 20.52 +1.15 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.21 +0.18 49 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.47 +0.19 49 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 +0.23 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.11 +0.24 49 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.43 +0.25 48 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.80 +0.29 48 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 3.21 +0.33 48 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.65 +0.36 48 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.16 +0.43 49 0 242 0
30MAR27 31.00 P 0.00 0.00 0.00 4.63 +0.43 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 5.17 +0.47 48 0 22 0
30MAR27 33.00 P 0.00 0.00 0.00 5.72 +0.49 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 6.33 +0.54 48 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 6.95 +0.59 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.60 +0.67 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 8.33 +0.76 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.03 +0.80 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.76 +0.79 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.45 +0.59 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 11.27 +0.83 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.04 +0.84 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.83 +0.87 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.63 +0.90 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.44 +0.92 50 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.27 +0.95 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.10 +0.99 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.14 +1.17 52 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.80 +1.00 50 0 0 0
TOTAL PUT 2,069 58,080 +799
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 2.201 +0.007 109 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.092 -0.002 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 2.000 +0.006 96 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.892 -0.002 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.802 +0.007 89 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.704 +0.009 87 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.594 -0.001 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.507 +0.012 80 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.397 +0.002 58 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.292 -0.003 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.195 0.000 36 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.094 -0.001 0 0 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.855 +0.009 45 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.613 +0.016 38 0 185 0
28MAY26 5.75 C 0.000 0.000 0.000 0.355 +0.001 21 0 204 0
28MAY26 6.00 C 0.000 0.000 0.000 0.160 +0.001 22 0 350 0
28MAY26 6.25 C 0.065 0.072 0.065 0.051 +0.002 23 70 376 -8
28MAY26 6.50 C 0.016 0.020 0.016 0.011 +0.001 23 66 502 +61
28MAY26 6.75 C 0.000 0.000 0.000 0.002 0.000 24 0 122 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.318 +0.015 72 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.216 +0.013 67 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.118 +0.015 65 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.013 +0.009 57 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.912 +0.008 53 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.810 +0.006 47 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.704 -0.001 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.612 +0.007 43 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.513 +0.008 41 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.414 +0.008 39 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.323 +0.017 41 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.215 +0.008 34 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.120 +0.012 34 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.889 +0.043 33 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.650 +0.038 27 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.416 +0.004 21 0 435 0
29JUN26 6.00 C 0.000 0.000 0.000 0.251 +0.005 22 0 354 0
29JUN26 6.25 C 0.000 0.000 0.000 0.136 +0.003 22 0 232 0
29JUN26 6.50 C 0.000 0.000 0.000 0.068 +0.004 23 0 165 0
29JUN26 6.75 C 0.039 0.039 0.039 0.030 +0.004 23 34 164 +34
29JUN26 7.00 C 0.000 0.000 0.000 0.012 +0.002 23 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.004 +0.001 23 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.137 +0.025 55 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.047 +0.034 56 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.948 +0.035 54 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.837 +0.023 47 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.739 +0.025 45 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.648 +0.033 45 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.550 +0.034 43 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.450 +0.044 40 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.350 +0.044 37 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.254 +0.047 36 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.157 +0.049 34 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.914 +0.052 28 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.688 +0.040 25 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.476 +0.005 22 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.319 +0.004 22 0 235 0
30JUL26 6.25 C 0.000 0.000 0.000 0.193 -0.007 22 0 11 0
30JUL26 6.50 C 0.000 0.000 0.000 0.120 +0.001 23 0 1,505 0
30JUL26 6.75 C 0.000 0.000 0.000 0.065 -0.001 22 0 46 0
30JUL26 7.00 C 0.000 0.000 0.000 0.033 -0.001 22 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.016 0.000 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.008 0.000 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 2.058 +0.045 49 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.960 +0.047 47 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.860 +0.046 44 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.762 +0.048 42 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.664 +0.049 40 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.566 +0.050 38 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.466 +0.059 36 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.367 +0.056 33 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.271 +0.056 32 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.177 +0.056 31 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.943 +0.047 27 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.729 +0.041 25 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.527 +0.003 23 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.376 +0.004 23 0 50 0
28AUG26 6.25 C 0.000 0.000 0.000 0.259 +0.004 23 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.170 +0.001 23 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.106 -0.002 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.063 -0.002 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.036 -0.001 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.020 -0.001 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.011 0.000 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.006 0.000 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 26 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 2.363 +0.060 49 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.263 +0.060 47 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.166 +0.054 45 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.065 +0.052 42 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.968 +0.055 41 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.871 +0.057 39 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.772 +0.058 37 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.674 +0.059 35 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.577 +0.058 34 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.479 +0.056 32 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.385 +0.056 31 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.288 +0.052 29 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.191 +0.045 27 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.976 +0.049 26 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.774 +0.044 25 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.594 +0.033 25 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.430 +0.001 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.319 +0.007 24 0 544 0
29SEP26 6.50 C 0.000 0.000 0.000 0.222 -0.003 24 0 356 0
29SEP26 6.75 C 0.158 0.158 0.158 0.153 -0.001 24 1 144 +1
29SEP26 7.00 C 0.000 0.000 0.000 0.101 -0.001 24 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.065 -0.001 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.041 0.000 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.025 0.000 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.015 0.000 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.009 0.000 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 -0.001 23 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 2.296 +0.060 42 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.196 +0.058 40 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.099 +0.060 39 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.001 +0.058 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.906 +0.058 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.811 +0.058 34 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.715 +0.057 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.621 +0.056 32 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.526 +0.053 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.433 +0.045 29 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.341 +0.044 28 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.253 +0.041 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.042 +0.033 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.850 +0.024 25 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.681 +0.020 25 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.536 +0.001 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.415 +0.005 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.315 -0.003 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.235 -0.003 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.173 -0.003 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.125 -0.003 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.089 -0.002 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.063 -0.002 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.044 -0.002 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.031 -0.001 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.021 -0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.014 -0.001 23 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.010 0.000 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.007 0.000 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.296 +0.059 38 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.198 +0.057 36 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.103 +0.057 35 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.007 +0.058 34 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.913 +0.056 33 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.819 +0.050 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.723 +0.049 30 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.628 +0.048 29 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.526 +0.034 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.445 +0.038 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.356 +0.031 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.270 +0.032 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.068 +0.021 25 0 3 0
30MAR27 5.50 C 0.927 0.927 0.927 0.886 +0.004 24 1 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.725 +0.007 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.587 -0.003 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.469 -0.010 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.370 -0.015 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.290 -0.015 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.226 -0.014 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.174 -0.013 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.133 -0.010 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.100 -0.009 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.075 -0.009 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.057 -0.006 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.042 -0.005 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.031 -0.005 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.023 -0.003 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.016 -0.003 23 0 0 0
TOTAL CALL 172 11,488 +88
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 77 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 73 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 68 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 64 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 235 0
28MAY26 5.50 P 0.000 0.000 0.000 0.002 +0.001 25 0 456 0
28MAY26 5.75 P 0.010 0.013 0.010 0.013 0.000 23 13 456 +10
28MAY26 6.00 P 0.050 0.050 0.050 0.070 +0.001 23 1 162 0
28MAY26 6.25 P 0.000 0.000 0.000 0.206 -0.005 23 0 273 0
28MAY26 6.50 P 0.375 0.375 0.375 0.423 -0.005 26 16 405 0
28MAY26 6.75 P 0.000 0.000 0.000 0.660 -0.020 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 0.910 -0.027 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.160 -0.035 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.412 -0.037 51 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.660 -0.039 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.910 -0.039 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.160 -0.039 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.410 -0.039 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.660 -0.039 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.911 -0.038 85 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.162 -0.037 93 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 50 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 0.000 0.000 0.000 0.001 0.000 45 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 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 29 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.002 +0.001 25 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.006 +0.001 23 0 649 0
29JUN26 5.50 P 0.019 0.019 0.019 0.022 +0.001 22 1 849 -1
29JUN26 5.75 P 0.000 0.000 0.000 0.064 +0.001 22 0 425 0
29JUN26 6.00 P 0.125 0.135 0.125 0.153 +0.006 23 36 414 +23
29JUN26 6.25 P 0.255 0.255 0.255 0.275 -0.009 22 1 65 0
29JUN26 6.50 P 0.434 0.434 0.434 0.462 -0.007 23 3 19 +3
29JUN26 6.75 P 0.000 0.000 0.000 0.660 -0.032 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.912 -0.025 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.160 -0.035 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.412 -0.037 32 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.660 -0.039 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.919 -0.030 45 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.160 -0.039 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.410 -0.039 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.660 -0.039 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.911 -0.038 53 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.162 -0.037 58 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 26 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 0.000 22 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.019 0.000 22 0 54 0
30JUL26 5.50 P 0.000 0.000 0.000 0.049 -0.001 22 0 9 0
30JUL26 5.75 P 0.000 0.000 0.000 0.102 -0.006 22 0 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.194 -0.007 22 0 76 0
30JUL26 6.25 P 0.306 0.306 0.306 0.327 -0.008 22 3 195 -3
30JUL26 6.50 P 0.000 0.000 0.000 0.500 -0.009 23 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.679 -0.039 19 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.921 -0.028 22 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.161 -0.035 22 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.412 -0.037 27 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.660 -0.039 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.919 -0.030 37 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.160 -0.039 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.410 -0.039 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.660 -0.039 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.911 -0.038 44 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.162 -0.037 47 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 0.002 +0.001 24 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.007 0.000 23 0 25 0
28AUG26 4.90 P 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.015 -0.001 23 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.037 -0.001 23 0 80 0
28AUG26 5.50 P 0.000 0.000 0.000 0.079 -0.001 23 0 3 0
28AUG26 5.75 P 0.000 0.000 0.000 0.146 0.000 23 0 231 0
28AUG26 6.00 P 0.233 0.233 0.233 0.236 -0.007 22 30 327 +30
28AUG26 6.25 P 0.000 0.000 0.000 0.368 -0.007 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.535 -0.007 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.710 -0.038 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.921 -0.046 20 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.168 -0.034 23 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.412 -0.037 24 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.660 -0.039 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.919 -0.030 33 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.160 -0.039 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.410 -0.039 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.660 -0.039 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.911 -0.038 39 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.162 -0.037 42 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 28 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 0.000 24 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 0.000 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.011 0.000 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.015 0.000 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.020 -0.002 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.028 -0.002 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.057 -0.004 23 0 285 0
29SEP26 5.50 P 0.000 0.000 0.000 0.106 -0.008 23 0 387 0
29SEP26 5.75 P 0.165 0.180 0.165 0.177 -0.004 23 7 207 0
29SEP26 6.00 P 0.261 0.264 0.261 0.279 -0.009 23 2 476 +2
29SEP26 6.25 P 0.000 0.000 0.000 0.408 -0.010 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.570 -0.023 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.742 -0.039 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.949 -0.042 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.181 -0.036 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.416 -0.034 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.660 -0.039 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.919 -0.030 30 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.160 -0.039 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.410 -0.039 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.660 -0.039 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.911 -0.038 36 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.162 -0.037 39 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 0.000 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.007 -0.001 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 -0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.014 -0.001 23 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.018 -0.002 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.024 -0.002 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.032 -0.003 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.041 -0.004 23 0 61 0
30DEC26 4.80 P 0.000 0.000 0.000 0.056 -0.001 24 0 71 0
30DEC26 4.90 P 0.000 0.000 0.000 0.066 -0.005 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.083 -0.004 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.135 -0.004 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.206 -0.009 23 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.299 -0.011 23 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.414 -0.012 23 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.550 -0.017 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.710 0.000 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.877 -0.018 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.063 -0.034 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.262 -0.042 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.471 -0.047 18 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.691 -0.050 15 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.919 -0.047 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.205 +0.006 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.443 -0.006 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.683 -0.016 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.926 -0.023 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.170 -0.029 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.008 -0.002 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.011 -0.002 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.015 -0.002 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.019 -0.004 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.026 -0.004 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.033 -0.005 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.043 -0.005 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.054 -0.005 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.068 -0.004 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.082 -0.004 23 0 37 0
30MAR27 4.90 P 0.000 0.000 0.000 0.101 -0.003 23 0 101 0
30MAR27 5.00 P 0.000 0.000 0.000 0.120 -0.003 23 0 2 0
30MAR27 5.25 P 0.000 0.000 0.000 0.179 -0.007 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.259 -0.006 23 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 0.356 -0.009 22 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.465 -0.020 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.599 -0.025 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.751 -0.039 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.919 -0.030 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.101 -0.039 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.296 -0.043 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.504 -0.045 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.719 -0.048 18 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.939 -0.050 15 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.205 -0.013 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.454 +0.004 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.692 -0.007 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.932 -0.017 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.174 -0.025 23 0 0 0
TOTAL PUT 113 14,857 +64
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 ($0.001) CLOSING PRICE HK$ 5.29
28MAY26 3.30 C 0.000 0.000 0.000 1.998 +0.071 110 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.893 +0.059 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.797 +0.073 94 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.694 +0.053 69 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.596 +0.055 78 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.496 +0.059 73 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.396 +0.072 67 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.294 +0.070 39 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.192 +0.061 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.092 +0.062 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.994 +0.064 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.894 +0.056 0 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.797 +0.058 39 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.695 +0.065 27 0 8,112 0
28MAY26 4.70 C 0.603 0.603 0.603 0.590 +0.049 0 50 4,955 0
28MAY26 4.80 C 0.000 0.000 0.000 0.490 +0.051 0 0 2,966 0
28MAY26 4.90 C 0.000 0.000 0.000 0.396 +0.068 18 0 3,732 0
28MAY26 5.00 C 0.322 0.322 0.291 0.299 +0.056 18 95 4,324 -60
28MAY26 5.25 C 0.100 0.106 0.100 0.096 +0.030 17 63 14,430 -12
28MAY26 5.50 C 0.017 0.017 0.017 0.014 +0.006 18 100 8,038 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 48 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 2.298 +0.053 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.200 +0.055 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.101 +0.064 50 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.035 +0.095 86 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.935 +0.087 82 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.803 +0.071 47 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.739 +0.098 75 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.640 +0.090 71 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.538 +0.095 65 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.403 +0.052 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.304 +0.053 31 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.200 +0.050 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.101 +0.050 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.003 +0.051 0 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.903 +0.048 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.802 +0.050 0 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.706 +0.068 17 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.609 +0.051 18 0 5,769 0
29JUN26 4.80 C 0.000 0.000 0.000 0.498 +0.040 0 0 1,805 0
29JUN26 4.90 C 0.000 0.000 0.000 0.409 +0.041 12 0 17,432 0
29JUN26 5.00 C 0.359 0.370 0.343 0.330 +0.043 16 130 7,708 +70
29JUN26 5.25 C 0.160 0.161 0.158 0.160 +0.032 17 153 13,543 -73
29JUN26 5.50 C 0.065 0.080 0.063 0.063 +0.017 18 1,143 5,824 +175
29JUN26 5.75 C 0.025 0.029 0.025 0.018 +0.006 18 390 2,777 +390
29JUN26 6.00 C 0.012 0.012 0.012 0.004 +0.001 18 40 453 -40
29JUN26 6.25 C 0.005 0.005 0.005 0.001 0.000 19 20 361 +20
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.640 +0.090 63 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.538 +0.095 58 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.405 +0.054 34 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.304 +0.053 25 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.204 +0.054 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.101 +0.050 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.003 +0.051 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.905 +0.050 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.808 +0.051 21 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.712 +0.053 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.617 +0.055 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.521 +0.053 19 0 30 0
30JUL26 4.90 C 0.434 0.434 0.434 0.420 +0.046 16 10 452 0
30JUL26 5.00 C 0.350 0.368 0.350 0.341 +0.046 17 50 780 +50
30JUL26 5.25 C 0.188 0.188 0.173 0.174 +0.029 17 90 7,429 +50
30JUL26 5.50 C 0.089 0.090 0.080 0.074 +0.014 17 10 6,315 +5
30JUL26 5.75 C 0.040 0.040 0.040 0.028 +0.008 18 30 3,933 -30
30JUL26 6.00 C 0.016 0.016 0.016 0.009 +0.003 18 88 259 +88
30JUL26 6.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 210 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.538 +0.087 52 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.405 +0.053 31 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.304 +0.052 23 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.206 +0.055 27 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.107 +0.053 26 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.005 +0.053 17 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.906 +0.051 19 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.811 +0.054 21 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.714 +0.053 20 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.620 +0.055 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.527 +0.054 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.442 +0.059 19 0 0 0
28AUG26 5.00 C 0.381 0.381 0.381 0.357 +0.045 18 30 30 +30
28AUG26 5.25 C 0.000 0.000 0.000 0.197 +0.031 18 0 540 0
28AUG26 5.50 C 0.110 0.116 0.110 0.101 +0.023 18 75 685 +67
28AUG26 5.75 C 0.059 0.059 0.059 0.046 +0.013 18 100 700 +100
28AUG26 6.00 C 0.028 0.028 0.028 0.019 +0.006 18 88 88 +88
28AUG26 6.25 C 0.017 0.017 0.017 0.007 +0.002 18 89 89 +89
28AUG26 6.50 C 0.011 0.011 0.010 0.003 +0.001 19 89 89 +89
28AUG26 6.75 C 0.006 0.006 0.006 0.001 0.000 19 89 89 +89
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.301 +0.056 47 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.201 +0.050 42 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.102 +0.054 43 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.035 +0.085 62 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.935 +0.086 58 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.803 +0.051 36 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.739 +0.098 53 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.640 +0.089 50 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.538 +0.084 47 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.405 +0.051 29 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.306 +0.051 28 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.225 +0.072 35 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.107 +0.053 24 0 1,620 0
29SEP26 4.30 C 1.007 1.007 1.007 1.008 +0.056 22 110 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.906 +0.051 18 0 2,541 0
29SEP26 4.50 C 0.838 0.838 0.838 0.811 +0.054 20 18 3,950 -18
29SEP26 4.60 C 0.000 0.000 0.000 0.733 +0.072 24 0 2,950 0
29SEP26 4.70 C 0.000 0.000 0.000 0.638 +0.065 22 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.536 +0.049 19 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.456 +0.055 19 0 5,443 0
29SEP26 5.00 C 0.412 0.412 0.412 0.373 +0.041 18 5 19,957 -5
29SEP26 5.25 C 0.250 0.250 0.250 0.222 +0.023 18 100 4,505 -100
29SEP26 5.50 C 0.000 0.000 0.000 0.130 +0.020 18 0 3,238 0
29SEP26 5.75 C 0.074 0.074 0.074 0.069 +0.012 18 15 869 +15
29SEP26 6.00 C 0.000 0.000 0.000 0.034 +0.007 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.016 +0.004 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.007 +0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 0.000 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 18 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.201 +0.050 35 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.102 +0.054 36 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.035 +0.085 49 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.935 +0.086 46 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.803 +0.051 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.739 +0.088 42 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.640 +0.086 40 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.538 +0.084 37 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.405 +0.051 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.306 +0.051 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.225 +0.072 28 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.107 +0.053 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.008 +0.051 18 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.913 +0.049 18 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.852 +0.095 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.733 +0.048 18 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.649 +0.048 18 0 2,798 0
30DEC26 4.80 C 0.628 0.628 0.628 0.571 +0.024 18 25 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.506 +0.053 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.445 +0.047 19 0 1,657 0
30DEC26 5.25 C 0.315 0.315 0.315 0.319 +0.043 19 30 1,353 +30
30DEC26 5.50 C 0.000 0.000 0.000 0.219 +0.031 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.148 +0.026 19 0 170 0
30DEC26 6.00 C 0.095 0.095 0.095 0.096 +0.018 19 20 548 +20
30DEC26 6.25 C 0.000 0.000 0.000 0.060 +0.009 19 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.039 +0.009 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.024 +0.007 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.014 +0.004 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 +0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 +0.002 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 +0.001 21 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 2.035 +0.082 41 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.935 +0.086 39 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.803 +0.051 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.739 +0.088 35 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.640 +0.086 33 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.538 +0.084 30 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.405 +0.051 20 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.306 +0.051 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.225 +0.072 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.110 +0.054 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.016 +0.053 17 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.920 +0.050 17 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.852 +0.064 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.756 +0.026 17 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.687 +0.053 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.619 +0.030 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.559 +0.047 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.501 +0.043 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.377 +0.038 18 0 797 0
30MAR27 5.50 C 0.250 0.250 0.250 0.276 +0.031 19 12 936 +4
30MAR27 5.75 C 0.000 0.000 0.000 0.196 +0.022 19 0 1,006 0
30MAR27 6.00 C 0.130 0.130 0.130 0.137 +0.017 19 10 124 +10
30MAR27 6.25 C 0.000 0.000 0.000 0.094 +0.008 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.067 +0.010 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.045 +0.008 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.029 +0.005 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.018 +0.003 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.012 +0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.007 +0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
TOTAL CALL 3,367 262,953 +1,141
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 87 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 81 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 76 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 71 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 66 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 61 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 52 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 4,340 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 10 25,378 -10
28MAY26 4.90 P 0.000 0.000 0.000 0.001 -0.003 18 0 4,793 0
28MAY26 5.00 P 0.000 0.000 0.000 0.004 -0.007 18 10 19,811 +10
28MAY26 5.25 P 0.050 0.062 0.047 0.055 -0.036 18 3,019 3,859 -427
28MAY26 5.50 P 0.000 0.000 0.000 0.226 -0.065 20 0 0 0
28MAY26 5.75 P 0.442 0.442 0.442 0.474 -0.056 33 30 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.716 -0.064 39 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 0.963 -0.067 45 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.214 -0.066 55 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.460 -0.070 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.715 -0.065 73 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.961 -0.069 71 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.210 -0.070 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.460 -0.070 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.710 -0.070 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.962 -0.068 99 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 51 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 48 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 45 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 42 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 2,437 0
29JUN26 3.90 P 0.003 0.003 0.003 0.001 0.000 34 100 2,492 -100
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 2,334 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 1,770 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 -0.001 18 0 8,396 0
29JUN26 4.70 P 0.009 0.009 0.009 0.004 -0.003 18 122 3,345 +100
29JUN26 4.80 P 0.014 0.014 0.013 0.008 -0.006 17 50 2,281 -10
29JUN26 4.90 P 0.021 0.024 0.021 0.017 -0.009 18 201 5,369 +1
29JUN26 5.00 P 0.038 0.038 0.031 0.032 -0.015 18 202 3,660 -100
29JUN26 5.25 P 0.107 0.110 0.097 0.111 -0.032 18 167 1,003 +157
29JUN26 5.50 P 0.000 0.000 0.000 0.264 -0.050 19 0 982 0
29JUN26 5.75 P 0.458 0.458 0.458 0.481 -0.051 21 200 200 +50
29JUN26 6.00 P 0.000 0.000 0.000 0.716 -0.064 24 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.963 -0.098 28 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.214 -0.066 34 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.463 -0.067 38 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.715 -0.065 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.961 -0.069 44 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.212 -0.068 50 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.462 -0.068 54 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.716 -0.064 62 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.962 -0.068 61 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 -0.001 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.002 -0.001 18 0 581 0
30JUL26 4.40 P 0.000 0.000 0.000 0.004 -0.003 18 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.008 -0.004 18 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.014 -0.007 18 0 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.025 -0.011 18 0 1,322 0
30JUL26 4.80 P 0.000 0.000 0.000 0.041 -0.016 18 0 1,389 0
30JUL26 4.90 P 0.000 0.000 0.000 0.064 -0.021 18 0 1,120 0
30JUL26 5.00 P 0.000 0.000 0.000 0.095 -0.022 18 0 587 0
30JUL26 5.25 P 0.201 0.201 0.189 0.212 -0.038 18 20 150 0
30JUL26 5.50 P 0.349 0.349 0.349 0.384 -0.046 18 620 1,153 +620
30JUL26 5.75 P 0.000 0.000 0.000 0.601 -0.041 20 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.829 -0.050 20 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.073 -0.049 21 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.323 -0.046 26 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.565 -0.055 0 0 0 0
30JUL26 7.00 P 1.815 1.815 1.788 1.820 -0.046 31 2 1 +1
30JUL26 7.25 P 0.000 0.000 0.000 2.063 -0.060 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.305 -0.060 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.570 -0.052 42 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.808 -0.052 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.063 -0.046 41 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.002 0.000 19 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.003 -0.001 18 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.005 -0.002 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.009 -0.003 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.016 -0.005 18 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.026 -0.007 18 0 90 0
28AUG26 4.70 P 0.000 0.000 0.000 0.041 -0.010 18 0 960 0
28AUG26 4.80 P 0.000 0.000 0.000 0.061 -0.013 18 0 660 0
28AUG26 4.90 P 0.080 0.080 0.079 0.088 -0.013 18 400 753 +400
28AUG26 5.00 P 0.116 0.118 0.116 0.122 -0.023 18 905 1,011 +885
28AUG26 5.25 P 0.000 0.000 0.000 0.237 -0.032 18 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.405 -0.042 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.614 -0.028 20 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.835 -0.049 19 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.073 -0.051 19 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.323 -0.055 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.566 -0.054 19 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.820 -0.046 28 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.063 -0.060 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.310 -0.055 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.570 -0.052 38 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.808 -0.052 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.063 -0.046 37 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 34 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 32 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 30 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 28 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 25 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 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 20 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 -0.001 18 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 -0.001 18 0 3,556 0
29SEP26 4.10 P 0.016 0.016 0.016 0.004 -0.002 19 250 2,874 +102
29SEP26 4.20 P 0.000 0.000 0.000 0.006 -0.003 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.010 -0.005 18 0 2,580 0
29SEP26 4.40 P 0.000 0.000 0.000 0.017 -0.006 18 0 686 0
29SEP26 4.50 P 0.000 0.000 0.000 0.026 -0.010 18 0 1,418 0
29SEP26 4.60 P 0.000 0.000 0.000 0.040 -0.012 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.058 -0.016 18 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.081 -0.021 18 0 3,034 0
29SEP26 4.90 P 0.111 0.111 0.111 0.111 -0.024 18 3 5,535 +3
29SEP26 5.00 P 0.144 0.144 0.144 0.147 -0.026 18 2 2,432 +2
29SEP26 5.25 P 0.255 0.255 0.255 0.264 -0.032 18 100 187 -50
29SEP26 5.50 P 0.000 0.000 0.000 0.425 -0.043 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.628 -0.030 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.835 -0.051 18 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.087 -0.042 22 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.323 -0.055 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.566 -0.054 17 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.820 -0.046 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.063 -0.060 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.310 -0.055 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.570 -0.052 34 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.819 -0.041 36 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.063 -0.046 34 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 0.000 21 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 0.000 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.004 0.000 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.006 -0.001 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.010 0.000 20 0 2,792 0
30DEC26 4.00 P 0.031 0.037 0.031 0.014 -0.002 20 152 4,249 -152
30DEC26 4.10 P 0.037 0.037 0.037 0.020 -0.002 20 2 377 -2
30DEC26 4.20 P 0.000 0.000 0.000 0.029 -0.003 20 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.040 -0.005 20 0 514 0
30DEC26 4.40 P 0.000 0.000 0.000 0.054 -0.007 20 0 642 0
30DEC26 4.50 P 0.084 0.084 0.083 0.072 -0.008 20 230 9,614 +230
30DEC26 4.60 P 0.000 0.000 0.000 0.095 -0.009 20 0 1,710 0
30DEC26 4.70 P 0.000 0.000 0.000 0.120 -0.013 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.151 -0.014 20 0 1,056 0
30DEC26 4.90 P 0.000 0.000 0.000 0.187 -0.017 20 0 226 0
30DEC26 5.00 P 0.000 0.000 0.000 0.226 -0.022 20 0 180 0
30DEC26 5.25 P 0.340 0.348 0.340 0.352 -0.028 20 32 276 +32
30DEC26 5.50 P 0.000 0.000 0.000 0.506 -0.040 21 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.692 -0.025 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.900 -0.057 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.128 -0.050 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.369 -0.053 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.610 -0.049 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.851 -0.046 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.094 -0.047 31 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.333 -0.052 31 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.577 -0.050 32 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.821 -0.050 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.066 -0.045 32 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 0.000 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 -0.002 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.008 -0.002 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.012 -0.002 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.017 -0.003 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.023 -0.005 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.033 -0.004 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.044 -0.006 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.057 -0.009 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.075 -0.010 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.096 -0.012 19 0 2,422 0
30MAR27 4.60 P 0.000 0.000 0.000 0.120 -0.015 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.149 -0.016 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.180 -0.021 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.218 -0.022 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.259 -0.027 19 0 1,125 0
30MAR27 5.25 P 0.382 0.390 0.382 0.384 -0.033 20 30 242 +30
30MAR27 5.50 P 0.000 0.000 0.000 0.535 -0.043 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.714 -0.051 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.916 -0.058 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.138 -0.063 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.374 -0.061 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.620 -0.050 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.859 -0.052 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.099 -0.051 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.340 -0.052 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.583 -0.049 30 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.826 -0.052 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.070 -0.050 30 0 0 0
TOTAL PUT 6,859 267,744 +1,772
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 3.984 -0.021 139 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.961 +0.056 202 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.625 -0.001 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.465 +0.062 176 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.131 +0.005 97 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.890 +0.014 102 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.649 -0.004 101 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.398 -0.009 90 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.145 +0.018 78 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.882 -0.017 56 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.654 -0.006 66 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.407 -0.003 58 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.128 -0.026 24 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.879 -0.027 22 0 2,097 0
28MAY26 8.25 C 0.000 0.000 0.000 0.632 -0.002 19 0 2,449 0
28MAY26 8.50 C 0.000 0.000 0.000 0.406 -0.007 21 0 3,271 0
28MAY26 8.75 C 0.237 0.260 0.205 0.216 -0.004 20 308 9,116 +108
28MAY26 9.00 C 0.110 0.124 0.089 0.090 -0.006 20 295 21,835 -94
28MAY26 9.25 C 0.040 0.047 0.036 0.028 -0.004 20 366 6,282 +177
28MAY26 9.50 C 0.015 0.015 0.015 0.007 -0.001 20 200 2,243 +200
28MAY26 9.75 C 0.000 0.000 0.000 0.002 0.000 21 0 258 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 41 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.289 -0.028 75 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.189 -0.019 72 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.175 +0.089 119 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 4.076 +0.069 116 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.976 +0.071 113 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.727 +0.066 105 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.465 +0.044 94 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.167 -0.006 70 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.904 -0.020 57 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.667 -0.008 57 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.424 -0.003 54 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.174 -0.004 48 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.921 -0.007 42 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.673 +0.013 37 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.425 +0.015 32 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.150 -0.004 19 0 1,822 0
29JUN26 8.00 C 0.000 0.000 0.000 0.912 -0.030 19 0 16,708 0
29JUN26 8.25 C 0.000 0.000 0.000 0.689 +0.017 19 0 3,124 0
29JUN26 8.50 C 0.000 0.000 0.000 0.494 -0.016 20 0 5,092 0
29JUN26 8.75 C 0.323 0.323 0.316 0.328 -0.007 19 20 5,001 0
29JUN26 9.00 C 0.219 0.228 0.195 0.203 -0.008 19 168 6,037 +53
29JUN26 9.25 C 0.138 0.138 0.116 0.118 -0.005 19 138 6,305 -45
29JUN26 9.50 C 0.078 0.078 0.066 0.062 -0.004 19 215 4,089 0
29JUN26 9.75 C 0.046 0.046 0.038 0.030 -0.003 19 100 1,359 0
29JUN26 10.00 C 0.000 0.000 0.000 0.013 -0.002 19 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 490 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 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 41 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.727 +0.055 93 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.465 +0.044 83 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.167 -0.007 63 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.910 -0.014 54 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.667 -0.010 52 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.424 -0.005 49 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.174 -0.004 44 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.921 -0.009 38 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.673 -0.008 34 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.425 -0.008 30 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.154 -0.002 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.920 -0.022 20 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.703 -0.003 20 0 582 0
30JUL26 8.50 C 0.544 0.551 0.543 0.510 -0.013 20 292 974 +230
30JUL26 8.75 C 0.383 0.404 0.350 0.361 -0.005 20 86 869 +40
30JUL26 9.00 C 0.259 0.270 0.240 0.238 -0.004 20 111 2,504 +110
30JUL26 9.25 C 0.000 0.000 0.000 0.147 -0.005 20 0 1,450 0
30JUL26 9.50 C 0.114 0.114 0.114 0.087 -0.003 20 50 663 +50
30JUL26 9.75 C 0.072 0.072 0.072 0.049 -0.003 20 150 742 +150
30JUL26 10.00 C 0.036 0.039 0.036 0.026 -0.002 20 90 739 +60
30JUL26 10.50 C 0.020 0.020 0.020 0.007 -0.001 20 80 362 +80
30JUL26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 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 36 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.168 -0.006 57 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.922 -0.002 53 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.673 -0.004 49 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.424 -0.005 44 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.175 -0.003 40 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.926 -0.004 36 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.677 -0.004 32 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.425 -0.010 27 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.161 0.000 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.933 -0.009 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.726 -0.001 20 0 30 0
28AUG26 8.50 C 0.000 0.000 0.000 0.545 -0.013 20 0 60 0
28AUG26 8.75 C 0.407 0.407 0.407 0.405 -0.005 21 30 210 +30
28AUG26 9.00 C 0.316 0.316 0.316 0.287 -0.002 21 30 311 +30
28AUG26 9.25 C 0.202 0.202 0.202 0.196 -0.001 20 14 216 -14
28AUG26 9.50 C 0.000 0.000 0.000 0.131 -0.002 20 0 60 0
28AUG26 9.75 C 0.102 0.102 0.102 0.086 -0.001 20 30 130 +30
28AUG26 10.00 C 0.079 0.079 0.079 0.054 -0.001 20 30 195 +30
28AUG26 10.50 C 0.000 0.000 0.000 0.020 -0.001 20 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.007 0.000 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 24 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.213 -0.006 72 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.175 +0.057 84 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.076 +0.056 82 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.976 +0.057 79 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.727 +0.055 74 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.465 +0.044 66 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.168 -0.006 52 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.922 -0.002 48 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.673 -0.004 44 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.424 -0.005 40 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.175 -0.004 36 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.926 -0.004 33 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.679 -0.002 29 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.434 -0.005 26 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.198 +0.028 24 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.949 -0.002 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.754 -0.002 20 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.586 -0.014 20 0 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.456 -0.004 21 0 3,610 0
29SEP26 9.00 C 0.000 0.000 0.000 0.340 -0.003 21 0 8,899 0
29SEP26 9.25 C 0.000 0.000 0.000 0.249 -0.003 21 0 592 0
29SEP26 9.50 C 0.000 0.000 0.000 0.179 -0.003 20 0 880 0
29SEP26 9.75 C 0.138 0.138 0.138 0.126 -0.003 20 5 482 0
29SEP26 10.00 C 0.000 0.000 0.000 0.088 -0.001 20 0 605 0
29SEP26 10.50 C 0.000 0.000 0.000 0.040 -0.001 20 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.017 -0.001 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 0.000 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.175 +0.057 67 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.076 +0.056 65 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.976 +0.057 63 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.727 +0.054 58 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.465 +0.043 53 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.168 -0.006 42 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.923 -0.002 39 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.675 -0.003 36 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.424 -0.005 32 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.175 -0.004 29 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.926 -0.007 26 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.682 -0.010 23 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.453 -0.009 22 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.240 -0.009 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.033 +0.007 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.887 -0.003 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.720 -0.004 21 0 662 0
30DEC26 8.75 C 0.000 0.000 0.000 0.598 -0.003 21 0 174 0
30DEC26 9.00 C 0.000 0.000 0.000 0.491 -0.003 21 0 240 0
30DEC26 9.25 C 0.000 0.000 0.000 0.399 -0.003 21 0 751 0
30DEC26 9.50 C 0.000 0.000 0.000 0.324 -0.003 21 0 926 0
30DEC26 9.75 C 0.000 0.000 0.000 0.259 -0.004 21 0 186 0
30DEC26 10.00 C 0.000 0.000 0.000 0.205 -0.003 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.133 -0.002 22 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.079 -0.002 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.046 -0.001 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.026 -0.001 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.014 -0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.076 +0.055 54 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.976 +0.054 53 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.727 +0.054 49 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.465 +0.041 44 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.168 -0.006 35 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.923 -0.004 33 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.675 -0.003 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.424 -0.005 27 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.177 -0.006 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.936 -0.005 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.700 -0.008 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.485 -0.006 20 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.286 -0.005 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.157 0.000 21 0 2,774 0
30MAR27 8.25 C 0.000 0.000 0.000 1.005 0.000 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.842 0.000 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.722 0.000 21 0 177 0
30MAR27 9.00 C 0.000 0.000 0.000 0.612 +0.001 21 0 236 0
30MAR27 9.25 C 0.000 0.000 0.000 0.520 0.000 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.437 0.000 21 0 6,750 0
30MAR27 9.75 C 0.000 0.000 0.000 0.363 0.000 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.304 0.000 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.206 0.000 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.138 -0.002 21 0 160 0
30MAR27 11.50 C 0.100 0.100 0.100 0.094 0.000 21 30 40 +30
30MAR27 12.00 C 0.000 0.000 0.000 0.061 0.000 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.038 0.000 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.024 0.000 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 0.000 21 0 0 0
TOTAL CALL 2,838 190,699 +1,255
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 73 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 66 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 59 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 53 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 46 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 40 0 3,645 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 34 0 4,285 0
28MAY26 7.75 P 0.000 0.000 0.000 0.001 0.000 28 0 9,497 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 22 0 7,095 0
28MAY26 8.25 P 0.009 0.009 0.009 0.004 -0.001 20 10 14,215 -10
28MAY26 8.50 P 0.025 0.028 0.019 0.024 -0.002 20 65 4,785 -25
28MAY26 8.75 P 0.060 0.083 0.059 0.081 -0.005 19 2,310 22,625 -1,107
28MAY26 9.00 P 0.210 0.210 0.210 0.206 -0.005 19 10 2,938 -10
28MAY26 9.25 P 0.000 0.000 0.000 0.395 -0.008 18 0 242 0
28MAY26 9.50 P 0.562 0.633 0.562 0.632 -0.001 20 45 100 -15
28MAY26 9.75 P 0.000 0.000 0.000 0.880 0.000 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.130 -0.034 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.630 -0.049 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.130 -0.055 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.630 0.000 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.130 0.000 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.630 0.000 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.130 0.000 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.630 0.000 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.130 0.000 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 66 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 64 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 62 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 58 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 53 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 49 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 33 0 2,909 0
29JUN26 6.75 P 0.003 0.003 0.003 0.001 0.000 29 10 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 0.004 0.004 0.004 0.006 0.000 20 20 3,555 0
29JUN26 8.00 P 0.000 0.000 0.000 0.017 -0.001 19 0 11,144 0
29JUN26 8.25 P 0.035 0.035 0.035 0.041 -0.003 19 20 19,378 +20
29JUN26 8.50 P 0.092 0.092 0.078 0.090 -0.005 19 296 4,196 -135
29JUN26 8.75 P 0.168 0.179 0.168 0.173 -0.006 19 233 5,571 -121
29JUN26 9.00 P 0.298 0.298 0.298 0.302 -0.004 19 100 1,823 0
29JUN26 9.25 P 0.441 0.441 0.441 0.471 -0.005 19 76 943 0
29JUN26 9.50 P 0.000 0.000 0.000 0.667 -0.004 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.894 -0.026 20 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.131 -0.034 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.630 -0.049 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.130 -0.055 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.630 0.000 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.130 0.000 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.630 0.000 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.130 0.000 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.630 0.000 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.130 0.000 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 21 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.003 0.000 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.007 -0.001 20 0 3,871 0
30JUL26 7.50 P 0.000 0.000 0.000 0.018 -0.001 20 0 865 0
30JUL26 7.75 P 0.040 0.040 0.040 0.040 -0.002 20 30 3,320 0
30JUL26 8.00 P 0.067 0.067 0.067 0.076 -0.002 19 6 2,461 0
30JUL26 8.25 P 0.000 0.000 0.000 0.137 -0.003 19 0 7,546 0
30JUL26 8.50 P 0.000 0.000 0.000 0.225 -0.003 19 0 3,715 0
30JUL26 8.75 P 0.000 0.000 0.000 0.347 -0.001 19 0 948 0
30JUL26 9.00 P 0.470 0.470 0.470 0.499 -0.001 19 95 467 +95
30JUL26 9.25 P 0.624 0.624 0.624 0.679 -0.003 19 85 439 +85
30JUL26 9.50 P 0.000 0.000 0.000 0.891 -0.002 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.112 -0.001 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.318 +0.007 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.799 +0.010 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.289 +0.010 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.793 +0.020 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.286 +0.015 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.787 +0.016 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.286 +0.017 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.783 +0.019 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.282 +0.018 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.004 0.000 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.008 -0.001 20 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.018 -0.001 20 0 2,010 0
28AUG26 7.50 P 0.038 0.038 0.038 0.038 -0.001 20 30 457 0
28AUG26 7.75 P 0.067 0.067 0.067 0.069 +0.001 20 120 540 +120
28AUG26 8.00 P 0.111 0.111 0.111 0.116 -0.001 20 30 40 +10
28AUG26 8.25 P 0.000 0.000 0.000 0.185 -0.001 20 0 60 0
28AUG26 8.50 P 0.000 0.000 0.000 0.280 -0.001 20 0 478 0
28AUG26 8.75 P 0.000 0.000 0.000 0.401 -0.001 19 0 227 0
28AUG26 9.00 P 0.554 0.554 0.538 0.549 0.000 19 60 90 +17
28AUG26 9.25 P 0.000 0.000 0.000 0.721 -0.006 19 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 0.927 -0.001 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.138 -0.001 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.337 +0.006 16 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.807 +0.007 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.293 +0.010 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.804 +0.028 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.286 +0.013 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.787 +0.016 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.286 +0.017 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.783 +0.017 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.282 +0.018 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 0.008 -0.001 20 0 2,493 0
29SEP26 7.00 P 0.028 0.028 0.028 0.017 -0.001 20 10 26,289 -10
29SEP26 7.25 P 0.000 0.000 0.000 0.033 -0.001 20 0 5,756 0
29SEP26 7.50 P 0.062 0.062 0.062 0.061 -0.001 20 30 15,510 +30
29SEP26 7.75 P 0.000 0.000 0.000 0.098 -0.003 20 0 2,964 0
29SEP26 8.00 P 0.000 0.000 0.000 0.151 -0.002 20 0 3,462 0
29SEP26 8.25 P 0.000 0.000 0.000 0.227 -0.002 20 0 1,474 0
29SEP26 8.50 P 0.000 0.000 0.000 0.325 -0.003 20 0 10,020 0
29SEP26 8.75 P 0.000 0.000 0.000 0.447 -0.001 20 0 377 0
29SEP26 9.00 P 0.000 0.000 0.000 0.592 0.000 20 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.759 -0.002 19 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 0.960 -0.002 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.164 -0.001 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.356 +0.009 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.815 +0.010 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.293 +0.009 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.804 +0.027 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.286 +0.013 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.787 +0.016 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.286 +0.017 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.783 +0.017 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.282 +0.017 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 0.003 -0.001 21 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 0.000 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.023 0.000 22 0 1,671 0
30DEC26 6.75 P 0.052 0.052 0.052 0.038 -0.001 21 30 1,971 -30
30DEC26 7.00 P 0.000 0.000 0.000 0.062 -0.002 22 0 19,050 0
30DEC26 7.25 P 0.103 0.103 0.103 0.096 -0.002 22 75 1,506 0
30DEC26 7.50 P 0.000 0.000 0.000 0.143 -0.002 22 0 969 0
30DEC26 7.75 P 0.000 0.000 0.000 0.204 -0.002 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.280 -0.003 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.374 -0.003 22 0 174 0
30DEC26 8.50 P 0.000 0.000 0.000 0.486 -0.003 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.614 -0.004 22 0 325 0
30DEC26 9.00 P 0.000 0.000 0.000 0.760 -0.003 22 0 308 0
30DEC26 9.25 P 0.000 0.000 0.000 0.921 -0.004 22 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.069 -0.003 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.295 0.000 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.500 +0.001 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.931 +0.005 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.389 +0.013 25 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.856 +0.014 26 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.327 +0.009 24 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.811 +0.013 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.295 +0.014 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.783 +0.014 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.282 +0.017 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 22 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 0.000 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.028 0.000 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.045 +0.001 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.069 0.000 21 0 664 0
30MAR27 7.00 P 0.111 0.111 0.111 0.103 +0.001 22 100 1,163 +100
30MAR27 7.25 P 0.158 0.158 0.158 0.147 0.000 22 120 340 +120
30MAR27 7.50 P 0.000 0.000 0.000 0.203 0.000 22 0 489 0
30MAR27 7.75 P 0.000 0.000 0.000 0.272 0.000 22 0 337 0
30MAR27 8.00 P 0.000 0.000 0.000 0.354 0.000 22 0 2,770 0
30MAR27 8.25 P 0.000 0.000 0.000 0.453 +0.001 22 0 2,811 0
30MAR27 8.50 P 0.000 0.000 0.000 0.568 +0.001 22 0 6,454 0
30MAR27 8.75 P 0.000 0.000 0.000 0.696 0.000 22 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.838 +0.001 22 0 323 0
30MAR27 9.25 P 0.000 0.000 0.000 0.999 +0.001 22 0 30 0
30MAR27 9.50 P 0.000 0.000 0.000 1.171 +0.001 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.355 +0.001 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.554 +0.001 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.980 +0.001 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.436 +0.012 25 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.894 +0.012 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.362 +0.011 26 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.835 +0.008 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.315 +0.007 23 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.796 +0.005 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.285 +0.008 0 0 0 0
TOTAL PUT 4,016 349,242 -866
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.04
28MAY26 4.30 C 0.000 0.000 0.000 2.744 +0.030 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.701 +0.091 164 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.546 +0.041 88 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.446 +0.034 84 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.363 +0.052 114 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.255 +0.040 99 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.140 +0.038 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.045 +0.035 47 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.791 +0.030 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.541 +0.027 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.292 +0.030 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.046 +0.040 23 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.796 +0.039 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.549 +0.041 20 0 68 0
28MAY26 6.75 C 0.000 0.000 0.000 0.316 +0.036 20 0 277 0
28MAY26 7.00 C 0.137 0.137 0.137 0.139 +0.019 20 17 5,357 -17
28MAY26 7.25 C 0.045 0.059 0.045 0.045 +0.007 21 406 7,550 +16
28MAY26 7.50 C 0.018 0.018 0.017 0.009 +0.001 21 150 3,682 +30
28MAY26 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 2,865 0
28MAY26 8.00 C 0.003 0.003 0.003 0.001 0.000 26 100 941 -70
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 47 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 3.049 +0.028 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.953 +0.036 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.894 +0.072 91 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.797 +0.080 89 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.701 +0.086 87 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.557 +0.040 51 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.451 +0.015 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.363 +0.039 55 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.255 +0.035 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.150 +0.025 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.052 +0.027 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.805 +0.030 0 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.553 +0.027 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.306 +0.024 0 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 1.062 +0.039 20 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.820 +0.038 20 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.592 +0.038 20 0 90 0
29JUN26 6.75 C 0.389 0.389 0.389 0.393 +0.033 20 30 21,699 -30
29JUN26 7.00 C 0.000 0.000 0.000 0.230 +0.017 19 0 22,395 0
29JUN26 7.25 C 0.148 0.148 0.132 0.131 +0.013 20 38 18,528 0
29JUN26 7.50 C 0.079 0.081 0.072 0.062 +0.007 20 443 3,753 +398
29JUN26 7.75 C 0.037 0.037 0.037 0.026 +0.003 20 100 1,245 0
29JUN26 8.00 C 0.020 0.020 0.020 0.010 +0.001 20 200 500 +200
29JUN26 8.25 C 0.000 0.000 0.000 0.004 +0.001 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 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 2.562 +0.025 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.470 +0.030 42 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.369 +0.030 38 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.270 +0.030 36 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.167 +0.025 25 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.071 +0.030 33 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.823 +0.026 29 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.577 +0.024 27 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.333 +0.021 25 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.083 +0.037 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.852 +0.034 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.640 +0.030 20 0 360 0
30JUL26 6.75 C 0.000 0.000 0.000 0.457 +0.031 20 0 379 0
30JUL26 7.00 C 0.000 0.000 0.000 0.306 +0.021 20 0 340 0
30JUL26 7.25 C 0.000 0.000 0.000 0.198 +0.012 21 0 209 0
30JUL26 7.50 C 0.137 0.137 0.137 0.118 +0.008 21 7 623 -7
30JUL26 7.75 C 0.079 0.079 0.079 0.066 +0.005 20 20 242 0
30JUL26 8.00 C 0.050 0.054 0.046 0.034 +0.002 20 360 1,054 +120
30JUL26 8.25 C 0.000 0.000 0.000 0.017 +0.001 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.008 0.000 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.477 +0.037 32 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.378 +0.039 31 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.279 +0.039 30 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.183 +0.041 32 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.082 +0.041 29 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.838 +0.022 28 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.598 +0.024 27 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.357 +0.021 25 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.108 +0.036 21 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.887 +0.033 21 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.686 +0.049 21 0 150 0
28AUG26 6.75 C 0.000 0.000 0.000 0.515 +0.031 21 0 30 0
28AUG26 7.00 C 0.348 0.353 0.347 0.366 +0.023 21 420 1,510 +420
28AUG26 7.25 C 0.000 0.000 0.000 0.253 +0.013 21 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.170 +0.011 21 0 60 0
28AUG26 7.75 C 0.000 0.000 0.000 0.107 +0.007 21 0 50 0
28AUG26 8.00 C 0.076 0.076 0.076 0.065 +0.005 21 50 60 +50
28AUG26 8.25 C 0.054 0.054 0.054 0.038 +0.003 21 30 62 +30
28AUG26 8.50 C 0.000 0.000 0.000 0.021 +0.001 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.012 +0.001 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.079 +0.041 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.980 +0.040 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.894 +0.053 43 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.797 +0.038 42 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.701 +0.059 42 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.585 +0.024 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.487 +0.022 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.389 +0.041 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.294 +0.044 30 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.194 +0.024 28 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.097 +0.024 28 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.856 +0.023 27 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.617 +0.022 26 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.382 +0.020 24 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.138 +0.033 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.926 +0.029 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.734 +0.022 21 0 12,996 0
29SEP26 6.75 C 0.575 0.575 0.575 0.568 +0.029 21 30 5,863 +30
29SEP26 7.00 C 0.000 0.000 0.000 0.425 +0.026 21 0 1,753 0
29SEP26 7.25 C 0.000 0.000 0.000 0.309 +0.020 21 0 14,042 0
29SEP26 7.50 C 0.000 0.000 0.000 0.222 +0.016 21 0 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.153 +0.005 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.102 +0.003 21 0 560 0
29SEP26 8.25 C 0.087 0.087 0.084 0.066 +0.001 21 180 877 0
29SEP26 8.50 C 0.059 0.063 0.059 0.042 +0.001 21 150 265 -30
29SEP26 8.75 C 0.047 0.047 0.045 0.026 0.000 21 60 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.016 0.000 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.009 -0.001 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.006 0.000 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.926 +0.047 41 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.829 +0.048 39 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.732 +0.047 38 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.635 +0.047 37 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.531 +0.024 34 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.435 +0.022 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.339 +0.025 33 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.244 +0.024 32 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.148 +0.023 31 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.902 +0.013 27 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.678 +0.028 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.452 +0.034 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.231 +0.032 24 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.995 +0.026 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.814 +0.017 21 0 3,310 0
30DEC26 6.75 C 0.000 0.000 0.000 0.674 +0.023 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.532 +0.015 22 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.412 +0.011 21 0 636 0
30DEC26 7.50 C 0.000 0.000 0.000 0.314 +0.008 21 0 532 0
30DEC26 7.75 C 0.000 0.000 0.000 0.235 +0.005 21 0 141 0
30DEC26 8.00 C 0.200 0.200 0.200 0.173 +0.003 21 96 203 +96
30DEC26 8.25 C 0.000 0.000 0.000 0.126 +0.002 21 0 386 0
30DEC26 8.50 C 0.000 0.000 0.000 0.090 +0.001 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.063 0.000 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 0.030 -0.001 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 0.009 -0.001 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.829 +0.044 36 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.732 +0.027 35 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.635 +0.047 34 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.536 +0.029 32 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.438 +0.025 31 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.343 +0.025 30 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.251 +0.028 30 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.156 +0.027 29 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.923 +0.026 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.696 +0.030 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.473 +0.030 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.267 +0.031 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.043 +0.027 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.874 +0.031 21 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.746 +0.026 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.607 +0.013 22 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.497 +0.015 22 0 26 0
30MAR27 7.50 C 0.000 0.000 0.000 0.398 +0.011 22 0 170 0
30MAR27 7.75 C 0.000 0.000 0.000 0.317 +0.010 22 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.252 +0.008 22 0 78 0
30MAR27 8.25 C 0.222 0.222 0.222 0.198 +0.006 22 6 48 +6
30MAR27 8.50 C 0.000 0.000 0.000 0.153 +0.004 22 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.118 +0.004 22 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.092 +0.003 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.070 +0.002 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.053 +0.002 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.040 +0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.030 +0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.017 +0.001 22 0 0 0
TOTAL CALL 2,893 160,646 +1,242
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 74 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 70 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 66 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 49 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 1,298 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 3,651 0
28MAY26 6.50 P 0.000 0.000 0.000 0.003 -0.002 21 0 11,554 0
28MAY26 6.75 P 0.027 0.027 0.027 0.023 -0.010 21 36 4,884 +6
28MAY26 7.00 P 0.094 0.099 0.076 0.097 -0.023 21 400 5,166 -70
28MAY26 7.25 P 0.234 0.234 0.234 0.255 -0.035 22 30 1,328 -30
28MAY26 7.50 P 0.457 0.457 0.457 0.475 -0.028 26 5 4,234 0
28MAY26 7.75 P 0.000 0.000 0.000 0.710 -0.040 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.960 -0.040 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.210 -0.040 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.460 -0.040 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.710 -0.040 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.965 -0.035 63 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.215 -0.035 69 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.465 -0.035 75 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.715 -0.035 80 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.965 -0.035 85 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.464 -0.036 94 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 47 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 37 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 24,370 0
29JUN26 6.25 P 0.000 0.000 0.000 0.010 -0.002 20 25 3,878 +25
29JUN26 6.50 P 0.000 0.000 0.000 0.032 -0.006 20 0 4,708 0
29JUN26 6.75 P 0.090 0.090 0.086 0.084 -0.013 20 256 2,439 -14
29JUN26 7.00 P 0.170 0.170 0.170 0.180 -0.017 20 6 6,835 0
29JUN26 7.25 P 0.297 0.297 0.297 0.321 -0.032 21 6 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.517 -0.034 22 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.727 -0.031 22 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.975 -0.025 26 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.210 -0.040 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.469 -0.031 33 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.710 -0.040 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.970 -0.030 41 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.215 -0.035 42 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.467 -0.033 47 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.715 -0.035 49 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.965 -0.035 52 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.464 -0.036 57 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 35 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.004 0.000 21 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.011 -0.002 20 0 289 0
30JUL26 6.25 P 0.000 0.000 0.000 0.029 -0.006 20 0 108 0
30JUL26 6.50 P 0.000 0.000 0.000 0.067 -0.009 20 0 247 0
30JUL26 6.75 P 0.000 0.000 0.000 0.135 -0.012 21 0 474 0
30JUL26 7.00 P 0.232 0.232 0.232 0.232 -0.024 20 30 538 0
30JUL26 7.25 P 0.387 0.387 0.340 0.375 -0.028 21 60 897 +30
30JUL26 7.50 P 0.551 0.551 0.551 0.556 -0.036 22 30 280 +30
30JUL26 7.75 P 0.000 0.000 0.000 0.745 -0.036 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.975 -0.033 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.214 -0.036 22 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.469 -0.031 27 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.715 -0.035 29 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.970 -0.030 34 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.218 -0.032 36 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.467 -0.033 38 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.716 -0.034 41 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.966 -0.034 43 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.464 -0.036 47 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 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 0.001 -0.001 21 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 0.010 -0.001 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.023 -0.004 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.052 -0.006 21 0 30 0
28AUG26 6.50 P 0.000 0.000 0.000 0.102 -0.010 21 0 10 0
28AUG26 6.75 P 0.000 0.000 0.000 0.177 -0.015 21 0 293 0
28AUG26 7.00 P 0.000 0.000 0.000 0.276 -0.023 21 0 1,107 0
28AUG26 7.25 P 0.000 0.000 0.000 0.415 -0.028 21 0 360 0
28AUG26 7.50 P 0.584 0.584 0.584 0.590 -0.036 21 30 90 +30
28AUG26 7.75 P 0.000 0.000 0.000 0.772 -0.033 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.986 -0.036 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.223 -0.032 22 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.469 -0.031 24 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.718 -0.032 27 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.970 -0.045 30 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.218 -0.048 32 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.467 -0.047 34 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.716 -0.049 36 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.966 -0.048 38 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.470 -0.043 44 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 -0.002 21 0 36,552 0
29SEP26 5.75 P 0.000 0.000 0.000 0.019 -0.005 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.041 -0.007 21 0 10,109 0
29SEP26 6.25 P 0.000 0.000 0.000 0.078 -0.011 21 0 12,268 0
29SEP26 6.50 P 0.000 0.000 0.000 0.135 -0.012 21 0 2,285 0
29SEP26 6.75 P 0.000 0.000 0.000 0.212 -0.018 21 0 1,332 0
29SEP26 7.00 P 0.312 0.312 0.312 0.317 -0.025 21 195 695 +195
29SEP26 7.25 P 0.444 0.450 0.444 0.453 -0.026 21 360 514 +322
29SEP26 7.50 P 0.616 0.616 0.616 0.618 -0.032 21 30 30 +18
29SEP26 7.75 P 0.000 0.000 0.000 0.801 -0.036 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.006 -0.038 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.237 -0.018 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.472 -0.032 23 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.718 -0.046 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.970 -0.045 27 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.219 -0.047 29 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.467 -0.047 31 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.716 -0.049 33 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.966 -0.048 35 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.470 -0.043 40 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 -0.001 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.020 -0.004 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.039 -0.006 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.069 -0.008 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.113 -0.012 21 0 360 0
30DEC26 6.25 P 0.000 0.000 0.000 0.172 -0.010 21 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.245 -0.020 20 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.344 -0.023 20 0 2,466 0
30DEC26 7.00 P 0.000 0.000 0.000 0.463 -0.027 20 0 106 0
30DEC26 7.25 P 0.000 0.000 0.000 0.603 -0.029 20 0 118 0
30DEC26 7.50 P 0.000 0.000 0.000 0.760 -0.032 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.963 -0.036 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.123 -0.072 19 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.357 -0.012 20 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.566 -0.017 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.791 -0.015 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.016 -0.019 18 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.250 -0.018 16 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.484 -0.030 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.722 -0.066 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.977 -0.037 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.470 -0.043 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 90 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.002 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.015 -0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.019 -0.002 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.025 -0.003 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.044 -0.005 22 0 435 0
30MAR27 5.50 P 0.000 0.000 0.000 0.074 -0.006 22 0 91 0
30MAR27 5.75 P 0.000 0.000 0.000 0.116 -0.008 22 0 602 0
30MAR27 6.00 P 0.000 0.000 0.000 0.171 -0.011 22 0 326 0
30MAR27 6.25 P 0.000 0.000 0.000 0.237 -0.008 21 0 428 0
30MAR27 6.50 P 0.000 0.000 0.000 0.319 -0.016 21 0 125 0
30MAR27 6.75 P 0.000 0.000 0.000 0.422 -0.020 21 0 199 0
30MAR27 7.00 P 0.498 0.498 0.498 0.543 -0.023 21 6 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.681 -0.026 21 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.841 -0.028 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.013 -0.019 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.201 -0.014 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.405 -0.012 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.611 -0.013 20 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.826 -0.019 20 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.048 -0.020 20 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.276 -0.020 19 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.512 -0.016 19 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.745 -0.043 18 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.977 -0.064 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.470 -0.055 0 0 0 0
TOTAL PUT 1,505 254,639 +542
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 1.205 -0.014 55 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.105 -0.015 50 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.005 -0.015 45 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.905 -0.015 40 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.805 -0.015 35 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.706 -0.015 34 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.606 -0.015 29 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.507 -0.013 27 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.410 -0.008 25 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.313 -0.005 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.222 -0.003 20 0 45 0
28MAY26 5.00 C 0.153 0.153 0.153 0.138 -0.006 18 30 220 +30
28MAY26 5.25 C 0.000 0.000 0.000 0.022 -0.004 17 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.002 0.000 19 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.226 -0.011 45 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.118 -0.020 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.022 -0.018 35 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.926 -0.014 34 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.827 -0.012 31 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.728 -0.010 28 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.631 -0.006 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.540 +0.001 25 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.446 +0.002 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.358 +0.002 21 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.271 -0.005 19 0 100 0
29JUN26 5.00 C 0.000 0.000 0.000 0.200 -0.007 18 0 44 0
29JUN26 5.25 C 0.085 0.085 0.085 0.083 -0.001 19 1 42 +1
29JUN26 5.50 C 0.000 0.000 0.000 0.028 +0.002 19 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.007 +0.001 19 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 30 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 37 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.124 -0.015 35 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.025 -0.015 33 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.930 -0.011 32 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.835 -0.006 31 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.737 -0.003 28 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.639 -0.002 25 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.543 -0.002 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.451 -0.003 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.366 -0.004 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.287 -0.007 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.219 -0.009 19 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.101 -0.006 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.039 -0.004 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.013 -0.002 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.004 -0.001 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 25 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 1.030 -0.012 32 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.932 -0.009 30 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.837 -0.004 28 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.741 -0.001 26 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.644 -0.001 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.550 -0.001 22 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.462 -0.002 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.381 -0.002 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.309 -0.002 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.231 -0.017 18 0 200 0
28AUG26 5.25 C 0.000 0.000 0.000 0.129 -0.003 19 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.062 -0.002 19 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.027 -0.001 19 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.011 -0.001 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.004 -0.001 19 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 1.230 -0.009 34 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.131 -0.008 32 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.030 -0.012 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.932 -0.009 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.837 -0.004 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.747 +0.003 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.657 +0.009 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.568 +0.011 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.487 +0.015 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.412 +0.017 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.345 +0.019 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.279 +0.014 20 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.171 +0.019 20 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.100 +0.019 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.059 +0.019 21 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.031 +0.013 21 0 64 0
29SEP26 6.25 C 0.000 0.000 0.000 0.016 +0.008 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 +0.004 21 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 +0.002 21 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 +0.001 22 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 1.231 -0.012 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.135 -0.012 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.043 -0.009 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.951 -0.009 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.863 -0.006 24 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.775 -0.009 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.687 -0.016 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.612 -0.017 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.548 -0.003 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.483 -0.008 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.423 -0.007 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.362 -0.012 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.257 -0.001 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.176 0.000 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.118 -0.003 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.081 0.000 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.051 0.000 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.032 +0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.019 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.011 0.000 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.236 -0.007 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.142 -0.019 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.051 -0.006 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.965 -0.006 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.886 -0.004 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.808 -0.003 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.736 -0.001 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.664 -0.010 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.599 -0.009 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.540 -0.006 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.489 -0.001 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.438 -0.002 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.332 +0.001 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.246 +0.001 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.179 0.000 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.128 -0.002 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.096 +0.001 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.067 +0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.046 +0.001 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.031 0.000 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.021 +0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.014 +0.001 21 0 0 0
TOTAL CALL 31 2,789 +31
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 49 0
28MAY26 4.80 P 0.006 0.006 0.006 0.003 -0.001 18 8 52 -8
28MAY26 4.90 P 0.000 0.000 0.000 0.012 -0.001 18 0 197 0
28MAY26 5.00 P 0.028 0.029 0.028 0.030 -0.003 17 98 92 -45
28MAY26 5.25 P 0.146 0.146 0.146 0.166 0.000 17 30 340 -30
28MAY26 5.50 P 0.000 0.000 0.000 0.401 +0.001 21 0 14 0
28MAY26 5.75 P 0.000 0.000 0.000 0.650 0.000 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.900 0.000 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.150 0.000 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.400 0.000 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.650 0.000 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.900 0.000 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.150 0.000 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.400 0.000 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 28 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 0.000 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 0.000 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.009 +0.001 19 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.018 +0.002 19 0 130 0
29JUN26 4.80 P 0.000 0.000 0.000 0.032 +0.001 19 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.056 +0.005 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.092 +0.009 19 0 267 0
29JUN26 5.25 P 0.000 0.000 0.000 0.214 +0.004 18 0 108 0
29JUN26 5.50 P 0.000 0.000 0.000 0.403 -0.010 15 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.650 0.000 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.900 0.000 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.150 0.000 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.400 0.000 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.650 0.000 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.900 0.000 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.150 0.000 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.400 0.000 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.650 0.000 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.900 0.000 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 0.000 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 -0.001 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.012 -0.002 19 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.021 -0.003 19 0 30 0
30JUL26 4.60 P 0.000 0.000 0.000 0.036 -0.004 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.057 -0.003 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.085 -0.001 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.118 -0.004 18 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.171 -0.006 19 0 236 0
30JUL26 5.25 P 0.000 0.000 0.000 0.314 -0.021 18 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.514 +0.006 17 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.733 +0.006 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.973 +0.008 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.221 +0.012 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.468 +0.012 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.713 +0.009 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.962 +0.010 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.218 +0.017 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.459 +0.009 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.009 0.000 19 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.015 0.000 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.024 -0.001 19 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.037 -0.002 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.056 -0.002 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.082 -0.002 19 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.114 +0.002 19 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.146 -0.001 19 0 4 0
28AUG26 5.00 P 0.000 0.000 0.000 0.194 +0.002 19 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.336 -0.002 18 0 17 0
28AUG26 5.50 P 0.000 0.000 0.000 0.531 +0.008 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.742 +0.006 14 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.976 +0.008 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.222 +0.012 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.468 +0.012 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.715 +0.011 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.964 +0.012 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.218 +0.016 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.459 +0.009 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.006 +0.004 21 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.010 +0.006 21 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.015 +0.007 21 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.023 +0.010 21 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.034 +0.012 21 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.049 +0.016 21 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.065 +0.016 21 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.088 +0.018 21 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.117 +0.019 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.151 +0.020 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.191 +0.019 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.237 +0.020 20 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.399 +0.049 22 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.554 +0.013 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.756 +0.009 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.982 0.000 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.232 +0.011 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.477 +0.012 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.715 +0.011 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.964 +0.010 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.218 +0.016 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.461 +0.011 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.709 +0.008 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.958 +0.010 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.020 +0.001 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.029 +0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.040 0.000 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.054 +0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.072 +0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.093 0.000 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.118 +0.001 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.149 +0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.184 +0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.223 +0.001 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.255 -0.008 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.317 +0.003 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.464 +0.010 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.633 +0.007 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.837 +0.016 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.049 +0.017 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.263 +0.011 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.491 +0.009 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.729 +0.011 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.971 +0.013 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.218 +0.016 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.462 +0.009 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.709 +0.008 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 0.000 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.052 0.000 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.067 0.000 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.086 +0.001 21 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.108 +0.001 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.133 +0.001 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.163 +0.001 21 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.195 +0.002 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.233 +0.001 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.274 +0.001 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.321 +0.001 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.370 +0.001 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.515 +0.002 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.684 +0.002 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.875 +0.001 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.085 +0.003 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.306 +0.009 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.537 +0.006 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.771 +0.008 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.008 +0.009 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.241 +0.013 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.484 +0.015 23 0 0 0
TOTAL PUT 136 3,821 -83
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 ($0.001) CLOSING PRICE HK$ 11.16
28MAY26 8.00 C 0.000 0.000 0.000 3.169 -0.045 105 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.920 -0.044 98 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.670 -0.044 90 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.420 -0.044 82 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.170 -0.044 74 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.914 -0.051 46 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.664 -0.051 36 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.414 -0.051 0 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.164 -0.051 0 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.665 -0.051 20 0 448 0
28MAY26 11.00 C 0.248 0.248 0.248 0.215 -0.034 20 10 483 0
28MAY26 11.50 C 0.039 0.039 0.039 0.017 -0.016 19 30 2,133 -30
28MAY26 12.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 1,120 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 54 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.169 -0.045 73 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.920 -0.044 69 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.670 -0.044 63 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.420 -0.044 58 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.170 -0.044 52 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.914 -0.051 36 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.664 -0.051 0 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.414 -0.051 0 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.164 -0.051 0 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.671 -0.051 21 0 46 0
29JUN26 11.00 C 0.000 0.000 0.000 0.289 -0.026 22 0 706 0
29JUN26 11.50 C 0.000 0.000 0.000 0.110 -0.022 22 0 1,152 0
29JUN26 12.00 C 0.000 0.000 0.000 0.038 -0.011 21 0 1,387 0
29JUN26 12.50 C 0.000 0.000 0.000 0.011 -0.004 21 0 696 0
29JUN26 13.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 35 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 38 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 43 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 46 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.169 -0.045 61 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.920 -0.044 58 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.670 -0.044 53 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.420 -0.044 48 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.170 -0.044 44 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.914 -0.051 34 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.664 -0.051 30 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.414 -0.051 26 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.164 -0.051 22 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.708 -0.014 23 0 15 0
30JUL26 11.00 C 0.000 0.000 0.000 0.380 -0.027 22 0 200 0
30JUL26 11.50 C 0.000 0.000 0.000 0.201 -0.032 22 0 465 0
30JUL26 12.00 C 0.157 0.157 0.157 0.098 -0.021 22 25 191 +25
30JUL26 12.50 C 0.000 0.000 0.000 0.043 -0.013 22 0 62 0
30JUL26 13.00 C 0.000 0.000 0.000 0.018 -0.006 22 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.007 -0.003 22 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.948 -0.016 57 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.696 -0.018 52 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.448 -0.016 48 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 2.198 -0.016 44 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.948 -0.017 40 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.664 -0.051 27 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.414 -0.051 24 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 1.167 -0.055 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.770 -0.039 24 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.494 -0.029 23 0 2 0
28AUG26 11.50 C 0.000 0.000 0.000 0.306 -0.043 23 0 15 0
28AUG26 12.00 C 0.240 0.240 0.240 0.178 -0.033 23 5 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.098 -0.025 23 0 65 0
28AUG26 13.00 C 0.000 0.000 0.000 0.052 -0.015 23 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.025 -0.011 23 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.012 -0.006 23 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.006 -0.003 23 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.195 -0.019 53 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.948 -0.016 49 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.696 -0.018 45 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.448 -0.016 42 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.198 -0.016 38 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.948 -0.017 35 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.664 -0.052 24 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.420 -0.055 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.199 -0.054 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.857 -0.040 24 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.589 -0.033 23 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.420 -0.008 24 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.282 -0.022 25 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.179 -0.018 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.110 -0.013 24 0 1,248 0
29SEP26 13.50 C 0.000 0.000 0.000 0.067 -0.008 24 0 826 0
29SEP26 14.00 C 0.000 0.000 0.000 0.039 -0.006 24 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.022 -0.004 24 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.012 -0.003 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.007 -0.001 24 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.004 0.000 25 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 3.196 -0.018 40 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.948 -0.016 37 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.697 -0.017 34 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.448 -0.016 32 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.198 -0.016 29 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.948 -0.044 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.742 -0.043 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.569 -0.036 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.405 -0.032 25 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.117 -0.028 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.846 -0.023 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.650 -0.019 25 0 72 0
30DEC26 12.00 C 0.534 0.542 0.526 0.522 +0.005 26 340 7,062 +340
30DEC26 12.50 C 0.000 0.000 0.000 0.390 -0.012 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.287 -0.009 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.208 -0.007 26 0 74 0
30DEC26 14.00 C 0.000 0.000 0.000 0.149 -0.005 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.105 -0.004 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.073 -0.003 26 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.052 -0.002 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.036 -0.001 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.024 -0.001 25 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.016 -0.001 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.011 -0.001 25 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.196 -0.018 33 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.948 -0.016 30 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.697 -0.024 28 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.449 -0.045 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.209 -0.080 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.006 -0.035 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.892 -0.036 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.725 -0.036 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.572 -0.033 25 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.253 -0.067 24 0 55 0
30MAR27 11.00 C 0.000 0.000 0.000 1.017 -0.024 24 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.817 -0.020 24 0 191 0
30MAR27 12.00 C 0.000 0.000 0.000 0.669 -0.004 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.541 -0.014 26 0 10 0
30MAR27 13.00 C 0.000 0.000 0.000 0.423 -0.014 25 0 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.329 -0.011 25 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.254 -0.008 25 0 492 0
30MAR27 14.50 C 0.000 0.000 0.000 0.192 -0.006 25 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.146 -0.005 25 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.111 -0.004 25 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.083 -0.003 25 0 10 0
TOTAL CALL 410 27,994 +335
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 41 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 0.003 -0.001 19 0 314 0
28MAY26 10.50 P 0.050 0.055 0.050 0.054 +0.003 19 41 715 +39
28MAY26 11.00 P 0.256 0.256 0.228 0.291 +0.031 20 40 700 -10
28MAY26 11.50 P 0.000 0.000 0.000 0.711 +0.044 19 0 614 0
28MAY26 12.00 P 0.000 0.000 0.000 1.205 +0.051 20 0 179 0
28MAY26 12.50 P 0.000 0.000 0.000 1.704 +0.050 0 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.178 +0.026 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.675 +0.023 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.175 +0.016 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.677 +0.026 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.145 -0.007 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.674 +0.022 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.145 -0.006 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 22 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.003 0.000 22 0 194 0
29JUN26 9.25 P 0.000 0.000 0.000 0.006 0.000 21 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.015 0.000 21 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.031 -0.002 21 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.061 +0.001 21 0 489 0
29JUN26 10.50 P 0.158 0.158 0.158 0.186 +0.008 21 3 650 +3
29JUN26 11.00 P 0.000 0.000 0.000 0.420 +0.019 20 0 776 0
29JUN26 11.50 P 0.736 0.746 0.736 0.763 +0.006 19 20 433 +5
29JUN26 12.00 P 0.000 0.000 0.000 1.205 +0.018 15 0 852 0
29JUN26 12.50 P 0.000 0.000 0.000 1.707 +0.049 22 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.178 +0.022 0 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.676 +0.024 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.176 +0.017 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.677 +0.023 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.173 +0.019 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.675 +0.021 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.175 +0.019 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.675 +0.022 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.184 +0.031 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.674 +0.021 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.006 -0.001 22 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.013 -0.001 22 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.025 -0.002 22 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.044 -0.002 21 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.074 -0.002 21 0 105 0
30JUL26 10.00 P 0.000 0.000 0.000 0.121 -0.001 21 0 170 0
30JUL26 10.50 P 0.000 0.000 0.000 0.270 +0.002 21 0 343 0
30JUL26 11.00 P 0.000 0.000 0.000 0.505 +0.008 21 0 333 0
30JUL26 11.50 P 0.845 0.845 0.845 0.829 +0.003 20 28 152 +28
30JUL26 12.00 P 0.000 0.000 0.000 1.254 +0.015 21 0 45 0
30JUL26 12.50 P 0.000 0.000 0.000 1.719 +0.043 22 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.178 +0.022 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.676 +0.024 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.177 +0.018 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.677 +0.023 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.175 +0.021 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.675 +0.021 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.176 +0.020 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.011 -0.003 23 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.021 -0.003 23 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.034 -0.004 23 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.056 -0.005 22 0 2 0
28AUG26 9.50 P 0.072 0.072 0.072 0.087 -0.007 22 1 21 +1
28AUG26 9.75 P 0.000 0.000 0.000 0.131 -0.007 22 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.189 -0.008 22 0 47 0
28AUG26 10.50 P 0.000 0.000 0.000 0.356 -0.007 22 0 30 0
28AUG26 11.00 P 0.000 0.000 0.000 0.596 -0.001 22 0 321 0
28AUG26 11.50 P 0.000 0.000 0.000 0.928 -0.024 22 0 5 0
28AUG26 12.00 P 0.000 0.000 0.000 1.324 +0.007 23 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 1.748 +0.030 23 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.179 -0.013 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.676 +0.006 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.177 +0.018 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.677 +0.023 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.175 +0.021 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.675 +0.021 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.011 0.000 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.019 +0.001 24 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.032 +0.001 24 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.047 +0.001 24 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.071 +0.001 24 0 120 0
29SEP26 9.25 P 0.000 0.000 0.000 0.104 +0.001 24 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.149 +0.003 24 0 85 0
29SEP26 9.75 P 0.000 0.000 0.000 0.205 +0.004 24 0 114 0
29SEP26 10.00 P 0.000 0.000 0.000 0.275 +0.007 24 0 150 0
29SEP26 10.50 P 0.000 0.000 0.000 0.463 +0.004 24 0 388 0
29SEP26 11.00 P 0.000 0.000 0.000 0.733 +0.013 25 0 351 0
29SEP26 11.50 P 0.000 0.000 0.000 1.028 +0.024 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.393 +0.031 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.800 +0.035 24 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.312 +0.043 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.775 +0.024 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.240 +0.016 30 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.712 +0.016 29 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.191 +0.015 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.675 +0.017 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.176 +0.020 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.675 +0.022 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.184 +0.031 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.674 +0.021 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.052 +0.003 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.072 +0.005 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.099 +0.006 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.133 +0.006 25 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.178 +0.009 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.230 +0.012 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.290 +0.012 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.365 +0.016 25 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.446 +0.018 25 0 327 0
30DEC26 10.50 P 0.000 0.000 0.000 0.648 +0.023 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.913 +0.010 25 0 154 0
30DEC26 11.50 P 0.000 0.000 0.000 1.247 +0.024 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.606 +0.083 27 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 1.993 +0.041 27 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.414 +0.044 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.863 +0.046 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.316 +0.029 30 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.773 +0.014 31 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.242 +0.016 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.713 +0.014 29 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.193 +0.017 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.675 +0.019 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.184 +0.031 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.674 +0.021 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.089 +0.004 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.120 +0.006 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.154 +0.006 25 0 23 0
30MAR27 8.75 P 0.154 0.154 0.154 0.213 +0.009 25 30 75 +30
30MAR27 9.00 P 0.200 0.200 0.200 0.252 +0.011 25 18 74 +18
30MAR27 9.25 P 0.000 0.000 0.000 0.312 +0.011 25 0 142 0
30MAR27 9.50 P 0.000 0.000 0.000 0.383 +0.014 25 0 69 0
30MAR27 9.75 P 0.407 0.407 0.407 0.460 +0.014 25 10 30 +10
30MAR27 10.00 P 0.000 0.000 0.000 0.551 +0.017 25 0 158 0
30MAR27 10.50 P 0.000 0.000 0.000 0.759 +0.010 24 0 202 0
30MAR27 11.00 P 0.000 0.000 0.000 1.025 +0.021 25 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.362 +0.024 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.705 +0.033 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.080 +0.039 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.485 +0.041 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.918 +0.044 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.361 +0.034 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.812 +0.012 29 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.271 +0.018 29 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.737 +0.017 29 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.208 +0.015 28 0 0 0
TOTAL PUT 191 15,866 +124
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$ 14.33
28MAY26 8.25 C 0.00 0.00 0.00 6.11 +0.03 137 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.86 +0.03 131 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.60 +0.02 113 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.35 +0.02 107 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.11 +0.03 111 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.85 +0.02 95 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 4.60 +0.02 89 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.36 +0.03 93 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.87 +0.04 88 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.35 +0.02 63 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.87 +0.03 65 0 761 0
28MAY26 12.00 C 0.00 0.00 0.00 2.38 +0.04 58 1 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.88 +0.01 47 0 1,450 0
28MAY26 13.00 C 1.40 1.40 1.40 1.42 0.00 44 1 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.03 +0.03 45 0 255 0
28MAY26 14.00 C 0.70 0.70 0.66 0.67 -0.01 43 4 247 +2
28MAY26 14.50 C 0.36 0.45 0.33 0.43 -0.01 44 41 316 -3
28MAY26 15.00 C 0.22 0.22 0.22 0.25 -0.02 44 31 345 +1
28MAY26 15.50 C 0.14 0.14 0.13 0.13 -0.02 44 9 177 -3
28MAY26 16.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 352 0
28MAY26 16.50 C 0.05 0.07 0.05 0.03 -0.01 44 25 327 +24
28MAY26 17.00 C 0.04 0.04 0.04 0.02 0.00 47 14 218 0
28MAY26 17.50 C 0.03 0.03 0.03 0.01 0.00 48 15 214 -15
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
28MAY26 18.50 C 0.01 0.01 0.01 0.01 0.00 59 50 54 +39
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 91 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 8.84 +0.01 123 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.59 +0.01 115 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.34 +0.01 107 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.09 +0.01 97 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.84 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.59 +0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.34 +0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.09 +0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.84 +0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.59 +0.01 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.11 +0.03 93 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.86 +0.03 88 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.60 +0.02 75 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.35 +0.02 71 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.11 +0.03 75 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.85 +0.01 63 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.60 +0.01 59 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.36 +0.03 63 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.87 +0.03 59 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.38 +0.04 55 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.89 +0.05 49 0 33 0
29JUN26 12.00 C 2.32 2.32 2.32 2.41 +0.03 45 41 569 -39
29JUN26 12.50 C 0.00 0.00 0.00 2.01 +0.02 48 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.55 +0.01 42 0 224 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 +0.01 44 0 41 0
29JUN26 14.00 C 0.86 0.86 0.86 0.93 0.00 44 11 125 +5
29JUN26 14.50 C 0.63 0.63 0.63 0.69 0.00 43 12 214 +12
29JUN26 15.00 C 0.49 0.55 0.49 0.50 0.00 43 4 195 +4
29JUN26 15.50 C 0.40 0.40 0.40 0.35 -0.01 42 1 144 0
29JUN26 16.00 C 0.30 0.30 0.29 0.25 0.00 43 6 160 -4
29JUN26 16.50 C 0.00 0.00 0.00 0.17 0.00 42 0 83 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 0.00 43 0 176 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 0.00 43 0 82 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 0.00 42 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 44 0 66 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 70 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 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 58 0 218 0
30JUL26 9.75 C 0.00 0.00 0.00 4.60 +0.01 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.36 +0.02 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.87 +0.03 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.38 +0.04 46 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.90 +0.03 43 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.44 0.00 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.05 +0.02 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.67 0.00 41 0 43 0
30JUL26 13.50 C 1.35 1.35 1.35 1.36 +0.01 41 15 65 0
30JUL26 14.00 C 1.00 1.12 0.96 1.10 0.00 41 49 306 +6
30JUL26 14.50 C 0.00 0.00 0.00 0.88 -0.01 41 0 195 0
30JUL26 15.00 C 0.00 0.00 0.00 0.70 0.00 41 0 38 0
30JUL26 15.50 C 0.00 0.00 0.00 0.54 -0.01 41 0 75 0
30JUL26 16.00 C 0.00 0.00 0.00 0.42 -0.01 41 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.32 -0.01 41 0 19 0
30JUL26 17.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 104 0
30JUL26 17.50 C 0.00 0.00 0.00 0.18 0.00 41 0 65 0
30JUL26 18.00 C 0.00 0.00 0.00 0.14 0.00 41 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.10 0.00 41 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 234 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 0.00 42 0 201 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 0.00 41 0 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 0.00 41 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 770 0
28AUG26 10.00 C 0.00 0.00 0.00 4.38 +0.04 53 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.87 -0.01 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.42 +0.02 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.99 +0.05 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.52 +0.01 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.20 +0.07 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.81 +0.01 41 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 1.54 +0.02 41 0 0 0
28AUG26 14.00 C 1.20 1.28 1.20 1.29 +0.01 41 22 22 +22
28AUG26 14.50 C 0.00 0.00 0.00 1.08 +0.01 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.89 +0.01 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.72 0.00 41 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.58 0.00 41 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.47 0.00 41 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.38 0.00 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.30 0.00 41 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.24 0.00 41 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.19 0.00 41 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 0.00 40 0 120 0
29SEP26 6.75 C 0.00 0.00 0.00 7.59 +0.01 61 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.34 +0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.09 +0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.84 +0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.59 +0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.11 +0.03 63 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.86 +0.03 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.60 +0.02 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.35 +0.02 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.11 +0.02 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.85 +0.01 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.60 +0.01 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.38 +0.04 47 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 3.94 +0.06 48 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.47 +0.06 44 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.02 +0.03 42 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.60 0.00 40 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.25 +0.01 40 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.91 -0.04 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.63 -0.05 38 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 +0.01 40 0 47 0
29SEP26 14.50 C 0.00 0.00 0.00 1.22 +0.01 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.05 0.00 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 -0.01 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 -0.01 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 0.00 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.51 0.00 40 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 -0.01 40 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.01 40 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 7.09 +0.01 0 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.84 +0.01 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.59 +0.01 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.11 +0.03 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.86 +0.03 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.60 +0.02 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.35 +0.01 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.11 +0.02 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.89 +0.03 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.69 +0.07 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.43 +0.08 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.98 +0.06 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.54 +0.04 37 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.17 +0.03 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.82 +0.01 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.52 0.00 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 0.00 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.00 +0.01 37 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.76 0.00 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.56 0.00 38 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 1.39 +0.02 38 0 178 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 +0.01 39 0 15 0
30DEC26 16.00 C 1.17 1.17 1.17 1.11 +0.01 39 5 103 +5
30DEC26 16.50 C 0.00 0.00 0.00 0.98 0.00 39 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 0.00 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.75 +0.01 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.64 0.00 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.56 0.00 39 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 0.00 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 0.00 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 0.00 39 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 0.00 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 0.00 39 0 61 0
30MAR27 9.50 C 0.00 0.00 0.00 4.95 +0.01 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.69 +0.07 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.46 +0.06 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.16 +0.13 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.69 0.00 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.36 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.07 +0.01 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.78 0.00 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.52 +0.01 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.27 0.00 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.04 0.00 36 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.84 -0.01 36 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.67 0.00 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 0.00 37 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.39 0.00 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 -0.01 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.12 -0.01 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 -0.01 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.90 0.00 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.71 0.00 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.63 -0.01 38 0 3 0
30MAR27 20.00 C 0.75 0.75 0.75 0.55 -0.01 38 10 60 +10
30MAR27 21.00 C 0.00 0.00 0.00 0.44 -0.01 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 0.00 38 0 50 0
TOTAL CALL 367 21,417 +66
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,254 0
28MAY26 12.50 P 0.03 0.03 0.03 0.03 0.00 45 90 1,377 +90
28MAY26 13.00 P 0.08 0.08 0.08 0.07 -0.02 43 15 919 0
28MAY26 13.50 P 0.00 0.00 0.00 0.17 -0.02 43 0 366 0
28MAY26 14.00 P 0.00 0.00 0.00 0.33 -0.03 43 0 402 0
28MAY26 14.50 P 0.58 0.58 0.58 0.57 -0.05 43 15 579 0
28MAY26 15.00 P 0.00 0.00 0.00 0.90 -0.04 43 0 447 0
28MAY26 15.50 P 0.00 0.00 0.00 1.29 -0.03 44 0 259 0
28MAY26 16.00 P 1.88 1.88 1.88 1.72 -0.02 43 6 142 +6
28MAY26 16.50 P 0.00 0.00 0.00 2.19 -0.02 44 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 2.71 -0.06 57 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 3.18 -0.10 53 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.67 -0.05 0 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.17 -0.05 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.67 -0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.17 -0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.67 -0.10 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.67 -0.01 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.67 -0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.67 -0.01 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 0.00 41 0 133 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 0.00 42 0 1,671 0
29JUN26 12.50 P 0.25 0.25 0.22 0.25 -0.01 41 6 958 +6
29JUN26 13.00 P 0.38 0.38 0.34 0.39 -0.01 41 3 600 +1
29JUN26 13.50 P 0.00 0.00 0.00 0.58 0.00 41 0 208 0
29JUN26 14.00 P 0.88 0.88 0.88 0.81 -0.01 41 2 277 +1
29JUN26 14.50 P 1.07 1.16 1.07 1.09 -0.01 40 2 157 0
29JUN26 15.00 P 0.00 0.00 0.00 1.41 -0.02 40 0 128 0
29JUN26 15.50 P 0.00 0.00 0.00 1.82 -0.01 42 0 132 0
29JUN26 16.00 P 0.00 0.00 0.00 2.22 -0.02 42 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.65 +0.02 42 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 3.10 0.00 42 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 3.56 -0.04 41 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.03 -0.01 40 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.51 -0.06 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.98 -0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.47 -0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.96 -0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.93 -0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.90 -0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.89 -0.06 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 0.03 -0.01 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 0.00 40 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 17 0
30JUL26 11.50 P 0.00 0.00 0.00 0.17 -0.01 40 0 45 0
30JUL26 12.00 P 0.24 0.24 0.24 0.26 -0.01 40 1 62 +1
30JUL26 12.50 P 0.00 0.00 0.00 0.39 -0.01 40 0 177 0
30JUL26 13.00 P 0.00 0.00 0.00 0.56 -0.01 40 0 105 0
30JUL26 13.50 P 0.00 0.00 0.00 0.76 -0.01 40 0 117 0
30JUL26 14.00 P 1.06 1.09 0.95 1.00 -0.01 39 11 161 +10
30JUL26 14.50 P 0.00 0.00 0.00 1.27 -0.03 39 0 211 0
30JUL26 15.00 P 0.00 0.00 0.00 1.60 -0.03 39 0 210 0
30JUL26 15.50 P 0.00 0.00 0.00 1.95 -0.05 39 0 420 0
30JUL26 16.00 P 0.00 0.00 0.00 2.39 -0.04 42 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 2.80 -0.04 42 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 3.27 -0.01 45 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.70 -0.02 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.15 -0.03 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.62 -0.02 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.10 -0.01 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.55 -0.04 44 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.06 -0.01 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.97 -0.08 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.95 -0.11 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
28AUG26 11.50 P 0.24 0.24 0.24 0.26 0.00 40 1 7 +1
28AUG26 12.00 P 0.36 0.36 0.36 0.38 0.00 40 11 13 +11
28AUG26 12.50 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.70 -0.01 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.91 -0.01 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.15 -0.01 39 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 1.44 -0.01 39 0 5 0
28AUG26 15.00 P 1.82 1.82 1.77 1.75 -0.03 39 68 113 +68
28AUG26 15.50 P 0.00 0.00 0.00 2.08 -0.08 38 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 2.46 -0.07 39 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.90 -0.06 41 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.39 +0.01 44 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.80 -0.01 44 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.23 -0.03 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.68 -0.03 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.13 -0.04 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.60 -0.05 44 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.07 -0.04 44 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.99 -0.08 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.02 -0.05 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.09 +0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 0.00 40 0 27 0
29SEP26 11.00 P 0.21 0.21 0.21 0.25 0.00 40 1 15 0
29SEP26 11.50 P 0.35 0.35 0.35 0.35 -0.01 39 2 11 +2
29SEP26 12.00 P 0.50 0.50 0.50 0.48 -0.01 39 11 12 +11
29SEP26 12.50 P 0.00 0.00 0.00 0.64 -0.01 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.83 -0.01 39 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.05 -0.01 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.31 -0.02 39 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.61 -0.03 40 0 83 0
29SEP26 15.00 P 2.08 2.10 1.96 1.94 -0.03 40 22 259 +22
29SEP26 15.50 P 0.00 0.00 0.00 2.30 -0.04 41 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.70 +0.01 42 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.05 -0.06 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.44 -0.05 41 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.93 +0.01 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.37 +0.02 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 +0.02 46 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.26 +0.02 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.71 +0.01 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.09 -0.08 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.06 -0.12 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.02 -0.11 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.97 -0.11 0 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 0.00 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 0.00 40 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 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 0.00 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 0.00 38 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.23 0.00 38 0 127 0
30DEC26 10.50 P 0.31 0.31 0.31 0.32 0.00 38 1 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.01 38 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 0.00 38 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.73 0.00 38 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 -0.02 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.15 -0.01 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.39 -0.02 39 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.67 -0.02 39 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 -0.01 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 0.00 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.63 -0.01 40 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.99 0.00 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.36 -0.01 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.75 -0.01 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.16 -0.01 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.57 -0.01 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.01 -0.01 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.45 -0.01 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.91 -0.01 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.37 -0.01 46 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 7.33 0.00 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.23 -0.08 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.17 -0.11 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 0.00 37 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 0.00 37 0 16 0
30MAR27 10.00 P 0.32 0.32 0.32 0.34 0.00 37 1 17 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.44 -0.01 37 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 0.00 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 -0.01 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.89 -0.03 37 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.09 -0.05 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 -0.04 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.60 -0.01 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.87 -0.02 38 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.19 -0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 -0.02 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 -0.02 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.18 -0.02 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.55 -0.02 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.93 -0.02 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.32 -0.02 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.73 -0.02 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.15 -0.01 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.58 -0.02 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.02 -0.02 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.47 -0.02 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.40 -0.01 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.36 -0.01 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.27 -0.01 46 0 0 0
TOTAL PUT 269 30,196 +231
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$ 11.35
28MAY26 8.50 C 0.00 0.00 0.00 2.86 -0.07 56 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.61 -0.07 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.36 -0.07 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.11 -0.07 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.86 -0.07 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.62 -0.06 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.38 -0.06 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.92 -0.06 37 0 0 0
28MAY26 11.00 C 0.61 0.61 0.61 0.54 -0.03 37 15 25 +15
28MAY26 11.50 C 0.24 0.24 0.23 0.27 -0.03 37 30 121 +30
28MAY26 12.00 C 0.13 0.13 0.13 0.13 -0.01 39 15 307 -3
28MAY26 12.50 C 0.05 0.05 0.05 0.05 0.00 39 10 183 -10
28MAY26 13.00 C 0.03 0.03 0.03 0.02 0.00 41 1 159 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 151 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.88 -0.08 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.64 -0.07 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.40 -0.07 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.16 -0.08 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.93 -0.08 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.71 -0.08 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.50 -0.08 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.12 -0.08 37 0 0 0
29JUN26 11.00 C 0.79 0.79 0.79 0.82 -0.06 38 15 30 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.55 -0.06 37 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.37 -0.05 38 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.23 -0.04 37 0 24 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 4 0
29JUN26 13.50 C 0.10 0.10 0.10 0.08 -0.03 37 15 18 -2
29JUN26 14.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 42 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 2.94 -0.06 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.71 -0.06 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.48 -0.07 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.26 -0.07 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.06 -0.06 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.86 -0.06 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.67 -0.06 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.32 -0.06 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.03 -0.05 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.60 -0.03 40 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.44 -0.03 40 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.32 -0.02 40 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 311 0
30JUL26 14.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 53 0
30JUL26 14.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 0.00 40 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 39 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 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 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.99 -0.07 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.77 -0.07 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.56 -0.07 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.35 -0.07 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.16 -0.07 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.97 -0.07 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.79 -0.07 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.46 -0.07 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.18 -0.06 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.94 -0.05 39 0 100 0
28AUG26 12.00 C 0.00 0.00 0.00 0.74 -0.04 39 0 217 0
28AUG26 12.50 C 0.00 0.00 0.00 0.59 -0.03 40 0 100 0
28AUG26 13.00 C 0.00 0.00 0.00 0.45 -0.04 40 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.34 -0.03 40 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.25 -0.03 39 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.19 -0.02 40 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 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 3.06 -0.07 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.85 -0.07 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.65 -0.07 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.45 -0.07 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.26 -0.07 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.08 -0.07 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.91 -0.07 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.60 -0.06 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.32 -0.07 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.09 -0.05 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.88 -0.05 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.71 -0.05 39 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.57 -0.04 39 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.45 -0.04 39 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.35 -0.04 39 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 -0.02 39 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.02 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 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 58 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.26 -0.07 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.07 -0.07 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.88 -0.07 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.70 -0.08 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.53 -0.07 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.37 -0.07 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.22 -0.06 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.93 -0.06 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.67 -0.06 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.44 -0.06 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 -0.06 39 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.05 -0.06 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.90 -0.05 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 -0.05 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 -0.04 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.55 -0.03 39 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 -0.03 39 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.03 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 -0.03 39 0 12 0
30DEC26 16.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 -0.02 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.44 -0.08 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.26 -0.08 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.09 -0.08 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.93 -0.07 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.77 -0.07 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.61 -0.08 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.47 -0.07 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.19 -0.07 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.95 -0.06 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.72 -0.07 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.52 -0.06 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.34 -0.06 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 -0.05 39 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.03 -0.05 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.90 -0.05 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.79 -0.05 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.05 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 -0.04 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 -0.03 39 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.46 -0.03 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 -0.03 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 -0.03 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 -0.03 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.02 39 0 101 0
TOTAL CALL 101 6,555 +45
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 40 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 118 0
28MAY26 11.00 P 0.15 0.15 0.15 0.18 +0.03 37 46 601 +46
28MAY26 11.50 P 0.44 0.44 0.44 0.43 +0.05 39 2 188 +2
28MAY26 12.00 P 0.00 0.00 0.00 0.76 +0.04 38 0 133 0
28MAY26 12.50 P 0.00 0.00 0.00 1.19 +0.07 39 0 59 0
28MAY26 13.00 P 0.00 0.00 0.00 1.66 +0.07 40 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 2.15 +0.07 0 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 2.65 +0.07 0 0 82 0
28MAY26 14.50 P 0.00 0.00 0.00 3.15 +0.07 0 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 3.65 +0.07 0 0 17 -163
28MAY26 15.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 22 0
28MAY26 16.00 P 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.15 +0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 8.65 +0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 9.65 +0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 10.65 +0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 11.65 +0.07 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 0.02 -0.01 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 38 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 0.00 38 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 0.00 38 0 170 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 0.00 37 0 131 0
29JUN26 11.00 P 0.45 0.45 0.45 0.43 +0.02 38 2 503 0
29JUN26 11.50 P 0.00 0.00 0.00 0.66 0.00 37 0 154 0
29JUN26 12.00 P 0.00 0.00 0.00 0.97 +0.03 37 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 1.34 +0.03 37 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 1.75 +0.04 37 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.20 +0.05 37 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.67 +0.06 37 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.15 +0.06 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.65 +0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.15 +0.07 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.15 +0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.65 +0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.65 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.65 +0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.65 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.65 +0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.65 +0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.65 +0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.65 +0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.65 +0.07 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.65 +0.07 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.65 +0.07 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 +0.01 40 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 +0.01 40 0 10 0
30JUL26 9.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.21 +0.01 40 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.42 +0.02 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.62 +0.03 39 0 293 0
30JUL26 11.50 P 0.84 0.84 0.84 0.87 +0.03 39 15 38 +8
30JUL26 12.00 P 0.00 0.00 0.00 1.18 +0.05 39 0 213 0
30JUL26 12.50 P 0.00 0.00 0.00 1.52 +0.04 39 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.90 +0.05 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.31 +0.05 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.75 +0.06 39 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 3.20 +0.06 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.68 +0.07 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.16 +0.07 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.65 +0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
28AUG26 9.00 P 0.17 0.17 0.17 0.15 0.00 40 15 15 +15
28AUG26 9.25 P 0.00 0.00 0.00 0.19 0.00 40 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.24 0.00 39 0 13 0
28AUG26 9.75 P 0.31 0.31 0.31 0.31 0.00 40 15 16 +13
28AUG26 10.00 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.75 0.00 39 0 20 0
28AUG26 11.50 P 0.00 0.00 0.00 1.01 +0.01 39 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.31 +0.03 39 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.64 +0.03 39 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.01 +0.04 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.40 +0.04 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.82 +0.04 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.26 +0.05 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.72 +0.06 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.19 +0.06 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.67 +0.07 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.16 +0.07 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 0.00 39 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 0.00 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 0.00 39 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 +0.01 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.13 +0.01 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.43 +0.02 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.75 +0.02 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.11 +0.03 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.50 +0.04 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.90 +0.04 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.33 +0.05 39 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.77 +0.05 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.23 +0.06 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.70 +0.06 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.17 +0.06 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.66 +0.07 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.65 +0.07 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.65 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.15 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.65 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.65 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.65 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.65 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.65 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.65 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.65 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.65 +0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.65 +0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 0.00 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 +0.01 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 0.00 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 -0.02 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 +0.01 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 +0.01 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.71 +0.01 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.03 +0.02 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.37 +0.02 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.74 +0.03 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.12 +0.03 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.52 +0.03 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.94 +0.04 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.37 +0.04 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.81 +0.04 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.26 +0.04 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.73 +0.06 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.20 +0.06 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.68 +0.06 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.16 +0.06 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.65 +0.06 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.15 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.65 +0.07 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.65 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.65 +0.07 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.65 +0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.65 +0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.65 +0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 -0.01 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 0.00 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 0.00 39 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 0.00 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 0.00 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.64 +0.01 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.93 +0.01 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.25 +0.02 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.58 +0.01 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.94 +0.02 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.31 +0.03 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.69 +0.02 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.10 +0.03 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.51 +0.04 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.94 +0.04 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.37 +0.04 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.82 +0.04 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.28 +0.05 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.74 +0.05 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.21 +0.05 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.69 +0.06 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.17 +0.06 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.66 +0.06 39 0 0 0
TOTAL PUT 95 4,508 -79
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$ 160.00
28MAY26 127.50 C 0.00 0.00 0.00 32.73 -5.03 55 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 30.30 -5.10 55 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 27.90 -5.12 55 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 25.54 -5.25 55 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 23.23 -5.16 55 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 21.00 -4.92 55 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 18.84 -4.82 55 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 16.78 -4.69 55 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 14.83 -4.53 55 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 13.00 -4.35 55 0 11 0
28MAY26 152.50 C 0.00 0.00 0.00 11.30 -4.14 55 0 12 0
28MAY26 155.00 C 0.00 0.00 0.00 9.74 -3.91 55 0 12 0
28MAY26 157.50 C 8.49 8.49 8.04 8.07 -3.91 53 6 52 +5
28MAY26 160.00 C 7.34 7.34 7.34 6.83 -3.61 54 5 50 0
28MAY26 162.50 C 0.00 0.00 0.00 5.73 -3.53 54 0 54 0
28MAY26 165.00 C 5.10 5.12 5.10 4.77 -3.01 54 2 61 +1
28MAY26 167.50 C 5.67 5.67 4.11 3.93 -2.66 54 18 193 0
28MAY26 170.00 C 3.00 3.00 3.00 3.21 -2.21 54 8 160 +8
28MAY26 172.50 C 3.00 3.00 3.00 2.60 -2.02 54 1 37 0
28MAY26 175.00 C 0.00 0.00 0.00 2.09 -1.70 55 0 321 0
28MAY26 177.50 C 1.87 1.87 1.63 1.66 -1.52 55 57 144 +4
28MAY26 180.00 C 1.59 1.59 1.40 1.33 -1.25 55 23 380 +18
28MAY26 182.50 C 0.00 0.00 0.00 1.03 -1.11 55 0 29 0
28MAY26 185.00 C 0.90 0.90 0.85 0.84 -0.87 56 35 461 +33
28MAY26 187.50 C 0.00 0.00 0.00 0.65 -0.77 56 0 23 0
28MAY26 190.00 C 0.70 0.70 0.67 0.49 -0.65 56 8 49 -8
28MAY26 192.50 C 0.00 0.00 0.00 0.37 -0.55 55 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.28 -0.44 56 0 54 0
28MAY26 197.50 C 0.45 0.45 0.45 0.21 -0.36 56 21 75 +21
28MAY26 200.00 C 0.44 0.44 0.44 0.16 -0.28 56 5 122 0
28MAY26 205.00 C 0.00 0.00 0.00 0.08 -0.18 55 0 63 0
28MAY26 210.00 C 0.26 0.27 0.26 0.05 -0.10 56 9 102 -9
28MAY26 215.00 C 0.00 0.00 0.00 0.03 -0.06 57 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.02 -0.03 59 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 74 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 33.09 -5.72 45 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 30.94 -5.23 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 29.36 -4.40 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 27.32 -5.13 53 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 25.37 -4.49 53 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 23.49 -4.34 53 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 21.69 -4.23 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 20.00 -4.06 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 18.36 -3.94 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 16.87 -3.74 53 0 1 0
29JUN26 152.50 C 0.00 0.00 0.00 15.38 -3.62 53 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 13.82 -3.69 52 0 16 0
29JUN26 157.50 C 12.58 12.58 12.58 12.76 -3.27 53 11 37 +11
29JUN26 160.00 C 0.00 0.00 0.00 11.36 -3.45 52 0 2 0
29JUN26 162.50 C 0.00 0.00 0.00 10.45 -3.08 53 0 24 0
29JUN26 165.00 C 0.00 0.00 0.00 9.33 -3.00 52 13 17 +13
29JUN26 167.50 C 0.00 0.00 0.00 8.47 -2.73 52 2 61 +2
29JUN26 170.00 C 7.80 7.80 7.59 7.59 -2.60 53 4 87 -3
29JUN26 172.50 C 0.00 0.00 0.00 6.86 -2.40 53 0 60 0
29JUN26 175.00 C 6.53 6.53 6.53 6.25 -2.14 53 7 64 0
29JUN26 177.50 C 0.00 0.00 0.00 5.56 -2.04 53 13 55 +13
29JUN26 180.00 C 0.00 0.00 0.00 5.04 -1.83 53 0 163 0
29JUN26 182.50 C 0.00 0.00 0.00 4.57 -1.62 54 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 4.06 -1.56 54 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 3.64 -1.46 54 0 140 0
29JUN26 190.00 C 4.54 4.54 4.54 3.22 -1.32 54 1 201 -1
29JUN26 192.50 C 0.00 0.00 0.00 2.83 -1.23 54 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 2.52 -1.12 54 0 27 0
29JUN26 197.50 C 0.00 0.00 0.00 2.21 -1.01 54 0 18 0
29JUN26 200.00 C 2.20 2.20 2.10 1.93 -0.94 54 31 35 -25
29JUN26 205.00 C 0.00 0.00 0.00 1.50 -0.76 54 0 17 0
29JUN26 210.00 C 1.79 1.79 1.61 1.15 -0.63 54 68 94 +68
29JUN26 215.00 C 0.00 0.00 0.00 0.86 -0.50 54 0 3 0
29JUN26 220.00 C 1.25 1.25 1.25 0.67 -0.40 54 30 188 +30
29JUN26 225.00 C 1.07 1.07 1.00 0.48 -0.34 53 31 64 +30
29JUN26 230.00 C 0.96 0.96 0.96 0.36 -0.25 53 30 46 +30
29JUN26 235.00 C 0.00 0.00 0.00 0.27 -0.19 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.20 -0.15 53 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.15 -0.12 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.11 -0.08 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.08 -0.07 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.06 -0.05 54 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
30JUL26 127.50 C 0.00 0.00 0.00 34.92 -5.24 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 32.97 -4.96 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 31.12 -4.82 51 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 29.03 -4.98 50 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 27.59 -4.55 52 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 26.02 -4.31 52 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 24.57 -3.86 53 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 23.04 -3.67 53 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 21.59 -3.25 53 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 20.15 -3.59 53 0 1 0
30JUL26 152.50 C 0.00 0.00 0.00 18.84 -3.46 53 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 17.17 -3.69 51 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 16.07 -3.48 52 0 45 0
30JUL26 160.00 C 0.00 0.00 0.00 14.94 -3.40 52 0 225 0
30JUL26 162.50 C 0.00 0.00 0.00 13.89 -3.23 52 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 12.92 -3.08 52 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 12.01 -2.92 52 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 11.16 -2.74 52 0 38 0
30JUL26 172.50 C 0.00 0.00 0.00 10.35 -2.61 53 0 157 0
30JUL26 175.00 C 0.00 0.00 0.00 9.61 -2.47 53 0 15 0
30JUL26 177.50 C 0.00 0.00 0.00 8.81 -2.44 53 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 8.49 -1.98 54 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 7.79 -1.92 54 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 7.17 -1.95 54 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 6.63 -1.79 54 0 5 0
30JUL26 190.00 C 0.00 0.00 0.00 6.07 -1.65 54 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 5.55 -1.63 54 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 5.12 -1.52 54 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 4.71 -1.39 54 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 4.31 -1.28 54 0 51 0
30JUL26 205.00 C 0.00 0.00 0.00 3.60 -1.17 54 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 3.01 -0.97 53 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 2.50 -0.89 53 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 2.09 -0.72 53 0 8 0
30JUL26 225.00 C 0.00 0.00 0.00 1.71 -0.68 53 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 36.82 -4.72 52 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 35.19 -4.43 53 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 33.25 -4.58 52 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 31.55 -4.50 52 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 29.92 -4.35 52 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 28.45 -3.97 53 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 26.84 -3.84 52 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 25.42 -4.05 52 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 24.18 -3.76 53 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 22.97 -3.32 53 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 21.56 -3.37 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 20.08 -3.19 52 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 18.92 -3.36 52 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 17.70 -3.72 52 0 34 0
28AUG26 162.50 C 0.00 0.00 0.00 16.82 -3.42 52 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 15.82 -3.19 52 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 14.66 -3.27 52 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 13.94 -2.98 53 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 13.09 -2.86 53 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 12.14 -2.90 52 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 11.59 -2.58 53 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 11.19 -2.17 54 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 10.50 -2.06 54 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 9.81 -2.21 54 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 9.13 -1.65 54 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 8.54 -1.86 54 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 8.01 -1.73 54 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 7.49 -1.59 54 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 38.79 -4.54 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 36.98 -4.58 52 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 35.33 -4.46 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 33.66 -4.43 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 32.07 -4.43 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 30.43 -4.48 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 28.91 -4.41 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 27.58 -4.28 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 26.22 -3.96 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 25.15 -3.46 52 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 23.89 -3.35 52 0 31 0
29SEP26 155.00 C 22.81 23.25 22.81 22.61 -3.33 52 30 46 +30
29SEP26 157.50 C 0.00 0.00 0.00 21.40 -3.39 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 20.40 -3.21 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 19.37 -3.34 52 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 18.38 -3.25 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 17.57 -2.88 53 0 1,130 0
29SEP26 170.00 C 0.00 0.00 0.00 16.68 -2.72 53 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 15.73 -2.74 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 14.93 -2.63 53 0 1,002 0
29SEP26 177.50 C 0.00 0.00 0.00 14.26 -2.67 53 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 14.11 -2.02 55 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 13.37 -1.96 55 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 12.70 -1.63 55 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 12.03 -2.00 55 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 11.37 -1.99 54 0 812 0
29SEP26 192.50 C 0.00 0.00 0.00 10.70 -1.99 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 10.12 -1.90 54 0 62 0
29SEP26 197.50 C 0.00 0.00 0.00 9.61 -1.74 54 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 9.10 -1.60 54 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 8.07 -1.60 54 0 33 0
29SEP26 210.00 C 0.00 0.00 0.00 7.21 -1.43 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 6.44 -1.25 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 5.68 -1.25 54 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 5.08 -0.90 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 4.53 -0.95 54 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 3.98 -0.80 54 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 3.56 -0.69 54 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 3.08 -0.67 54 0 0 0
29SEP26 250.00 C 3.38 3.38 3.38 2.79 -0.59 54 3 85 0
29SEP26 255.00 C 0.00 0.00 0.00 2.40 -0.61 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 2.15 -0.48 54 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 1.89 -0.48 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 1.65 -0.47 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.48 -0.39 54 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.36 -0.34 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 1.16 -0.32 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 1.01 -0.31 54 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.91 -0.25 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.83 -0.23 54 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 43.01 -4.64 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 41.45 -4.66 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 40.56 -4.00 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 38.45 -4.32 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 37.03 -4.23 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 35.62 -4.17 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 34.31 -4.05 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 33.02 -3.96 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.77 -3.87 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 30.57 -3.78 51 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 29.38 -3.72 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 28.41 -3.58 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 27.32 -3.70 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 26.27 -3.31 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 25.27 -3.50 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 24.30 -3.26 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.38 -3.27 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.49 -3.19 51 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 21.43 -3.20 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 20.92 -2.73 52 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 20.13 -2.63 52 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 19.25 -2.72 52 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 19.24 -2.19 53 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 18.55 -2.10 53 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 17.75 -2.49 53 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 17.11 -2.36 53 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 16.48 -2.19 53 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 15.84 -2.12 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 15.20 -2.12 53 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 14.57 -2.11 53 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 13.37 -2.04 53 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 12.39 -1.75 53 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 11.42 -1.72 53 0 6 0
30DEC26 220.00 C 0.00 0.00 0.00 10.45 -1.71 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 9.64 -1.55 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.92 -1.36 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 8.20 -1.36 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.48 -1.36 53 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 6.93 -1.18 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.41 -0.82 53 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 5.89 -1.04 53 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.38 -1.03 53 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 4.95 -0.94 53 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.59 -0.79 53 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 4.24 -0.76 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.88 -0.63 53 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.42 -0.74 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.19 -0.62 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.95 -0.54 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.72 -0.53 52 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 46.91 -4.35 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 45.44 -4.31 51 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 44.17 -4.06 51 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 42.16 -4.56 49 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 41.52 -3.88 51 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 39.95 -4.12 50 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 38.87 -3.88 51 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 37.30 -3.91 50 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 36.24 -3.86 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 34.69 -4.20 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 33.84 -3.92 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 33.10 -3.53 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 31.76 -3.74 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.58 -3.79 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 29.68 -3.56 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.42 -3.76 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 27.84 -3.46 50 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 26.64 -3.70 50 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 26.11 -3.08 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 25.29 -3.01 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 24.07 -3.50 50 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 24.06 -2.68 51 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 23.40 -2.53 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.98 -2.53 52 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.19 -1.76 52 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 21.41 -2.53 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 20.65 -2.79 52 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 20.04 -2.62 52 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 19.43 -2.45 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 18.81 -2.38 52 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 17.58 -2.39 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 16.35 -1.84 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 15.33 -1.67 52 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 14.39 -1.49 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 13.46 -1.96 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.52 -1.97 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.69 -1.47 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.00 -1.62 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 10.31 -1.23 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 9.62 -1.25 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 8.93 -1.27 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.38 -1.15 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 7.89 -0.98 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.18 -1.19 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.70 -1.20 51 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 6.41 -1.01 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.00 -0.94 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 5.50 -1.16 51 0 16 0
TOTAL CALL 472 18,119 +271
28MAY26 127.50 P 0.00 0.00 0.00 0.11 +0.04 56 0 61 0
28MAY26 130.00 P 0.00 0.00 0.00 0.17 +0.06 55 0 544 0
28MAY26 132.50 P 0.00 0.00 0.00 0.27 +0.09 55 0 63 0
28MAY26 135.00 P 0.00 0.00 0.00 0.42 +0.15 56 0 91 0
28MAY26 137.50 P 0.00 0.00 0.00 0.61 +0.21 56 0 447 0
28MAY26 140.00 P 1.05 1.18 1.05 0.88 +0.29 56 25 102 -5
28MAY26 142.50 P 1.80 1.80 1.80 1.24 +0.40 56 1 25 +1
28MAY26 145.00 P 2.19 2.19 2.19 1.70 +0.54 56 1 345 -1
28MAY26 147.50 P 0.00 0.00 0.00 2.26 +0.71 56 0 21 0
28MAY26 150.00 P 2.62 3.66 2.62 2.93 +0.88 56 11 98 +11
28MAY26 152.50 P 0.00 0.00 0.00 3.76 +1.09 56 0 78 0
28MAY26 155.00 P 4.00 4.10 4.00 4.74 +1.35 56 4 76 +2
28MAY26 157.50 P 6.46 6.46 6.46 5.85 +1.62 57 7 77 +6
28MAY26 160.00 P 0.00 0.00 0.00 7.08 +1.90 57 0 220 0
28MAY26 162.50 P 7.31 8.56 7.31 8.52 +2.32 57 14 312 +1
28MAY26 165.00 P 10.55 10.55 9.80 10.07 +2.72 58 55 200 +51
28MAY26 167.50 P 0.00 0.00 0.00 11.40 +2.82 55 0 72 0
28MAY26 170.00 P 0.00 0.00 0.00 13.16 +3.15 55 0 181 0
28MAY26 172.50 P 0.00 0.00 0.00 15.04 +3.22 55 0 30 0
28MAY26 175.00 P 0.00 0.00 0.00 17.00 +3.44 55 0 72 0
28MAY26 177.50 P 0.00 0.00 0.00 19.07 +3.70 55 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 21.21 +3.91 55 0 109 0
28MAY26 182.50 P 0.00 0.00 0.00 23.41 +4.10 55 0 22 0
28MAY26 185.00 P 0.00 0.00 0.00 25.69 +4.30 55 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 28.00 +4.44 55 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 30.96 +5.19 67 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 33.36 +5.08 69 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 35.74 +5.09 71 0 143 0
28MAY26 197.50 P 0.00 0.00 0.00 38.27 +5.56 75 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 40.65 +5.26 75 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 45.65 +5.29 82 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 50.00 +5.15 0 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 56.09 +6.28 103 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 60.00 +5.20 0 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 66.09 +6.29 115 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 70.00 +5.20 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 75.00 +5.20 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 80.00 +5.20 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 85.00 +5.20 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 90.00 +5.20 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 95.00 +5.20 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 100.00 +5.20 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 105.00 +5.20 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 110.00 +5.20 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 115.00 +5.20 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 120.00 +5.20 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 125.00 +5.20 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 130.00 +5.20 0 0 0 0
29JUN26 127.50 P 2.08 2.10 2.06 1.71 +0.43 54 46 82 +36
29JUN26 130.00 P 2.45 2.45 2.45 2.10 +0.53 54 5 52 +5
29JUN26 132.50 P 0.00 0.00 0.00 2.58 +0.62 54 0 10 0
29JUN26 135.00 P 3.27 3.27 3.27 3.11 +0.75 54 1 74 +1
29JUN26 137.50 P 3.30 4.13 3.30 3.73 +0.84 54 19 249 +19
29JUN26 140.00 P 4.70 4.73 4.50 4.42 +1.00 54 41 46 +1
29JUN26 142.50 P 0.00 0.00 0.00 5.19 +1.10 54 0 57 0
29JUN26 145.00 P 6.02 6.02 6.02 6.05 +1.27 54 1 45 +1
29JUN26 147.50 P 0.00 0.00 0.00 6.97 +1.38 54 0 37 0
29JUN26 150.00 P 0.00 0.00 0.00 8.03 +1.60 54 0 54 0
29JUN26 152.50 P 0.00 0.00 0.00 9.09 +1.77 54 0 27 0
29JUN26 155.00 P 0.00 0.00 0.00 10.35 +2.08 55 0 20 0
29JUN26 157.50 P 11.85 11.85 11.85 11.62 +2.28 55 70 79 +70
29JUN26 160.00 P 0.00 0.00 0.00 12.92 +2.44 55 0 76 0
29JUN26 162.50 P 14.58 14.58 14.58 14.32 +2.63 54 15 15 +15
29JUN26 165.00 P 0.00 0.00 0.00 15.78 +2.78 54 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 17.53 +3.09 55 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 18.75 +2.83 53 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 20.47 +2.99 53 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 22.27 +3.16 53 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 24.07 +3.27 53 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 26.61 +4.02 56 0 31 0
29JUN26 182.50 P 0.00 0.00 0.00 28.59 +4.20 57 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 30.85 +4.58 58 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 33.00 +4.77 59 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 35.16 +4.93 60 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 37.17 +4.89 59 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 39.20 +4.86 59 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 40.67 +4.18 53 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 43.87 +5.26 61 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 48.20 +4.87 60 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 52.88 +5.01 61 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 56.89 +4.37 53 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 61.71 +4.57 53 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 66.55 +4.56 53 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 71.44 +5.14 53 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 76.36 +5.05 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 81.29 +5.09 53 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 86.24 +5.03 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 91.20 +5.14 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 96.18 +5.17 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 101.15 +5.18 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 106.14 +5.19 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 111.12 +5.20 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 116.11 +5.20 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 121.10 +5.21 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 126.09 +5.21 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 131.08 +5.21 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 136.07 +5.21 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 141.07 +5.22 58 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 3.56 +0.72 54 0 37 0
30JUL26 130.00 P 0.00 0.00 0.00 4.11 +0.75 54 0 4 0
30JUL26 132.50 P 0.00 0.00 0.00 4.80 +0.89 54 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 5.50 +1.00 54 0 7 0
30JUL26 137.50 P 0.00 0.00 0.00 6.26 +1.06 54 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 7.15 +1.24 54 0 23 0
30JUL26 142.50 P 7.84 7.84 7.84 8.04 +1.33 54 2 5 +2
30JUL26 145.00 P 0.00 0.00 0.00 9.03 +1.48 54 0 3 0
30JUL26 147.50 P 0.00 0.00 0.00 10.11 +1.71 54 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 11.16 +1.90 54 0 76 0
30JUL26 152.50 P 12.00 12.00 12.00 12.31 +2.05 54 1 43 +1
30JUL26 155.00 P 0.00 0.00 0.00 13.62 +2.28 54 0 5 0
30JUL26 157.50 P 0.00 0.00 0.00 14.84 +2.37 54 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 16.19 +2.51 54 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 17.51 +2.54 53 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 19.05 +2.74 54 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 20.63 +2.89 54 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 22.34 +3.12 54 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 24.21 +3.52 55 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 25.86 +4.13 55 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 27.79 +3.45 56 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 29.67 +3.50 56 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 31.57 +3.72 56 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 33.51 +3.64 57 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 35.41 +3.89 56 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 37.56 +4.05 57 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 39.60 +4.68 57 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 41.69 +4.78 58 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 43.70 +4.77 57 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 45.98 +4.47 58 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 50.35 +4.86 59 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 54.81 +5.03 60 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 59.31 +5.22 60 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 63.92 +5.24 61 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 68.12 +5.00 58 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 5.20 +0.83 54 0 17 0
28AUG26 130.00 P 0.00 0.00 0.00 5.89 +0.95 54 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 6.63 +0.99 54 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 7.29 +0.95 53 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 8.05 +1.00 53 0 0 0
28AUG26 140.00 P 9.40 9.50 9.40 9.28 +1.11 54 2 15 +2
28AUG26 142.50 P 0.00 0.00 0.00 10.23 +1.43 54 0 1 0
28AUG26 145.00 P 0.00 0.00 0.00 11.24 +1.32 54 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 12.31 +1.49 54 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 13.48 +1.77 54 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 14.75 +1.98 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 16.01 +2.13 54 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 17.32 +2.27 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 18.69 +2.40 54 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 20.40 +2.81 54 0 16 0
28AUG26 165.00 P 0.00 0.00 0.00 21.66 +2.73 54 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 23.32 +2.72 54 0 31 0
28AUG26 170.00 P 0.00 0.00 0.00 24.75 +2.67 54 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 26.73 +3.11 55 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 28.34 +3.16 55 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 30.04 +3.02 55 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 31.87 +2.89 55 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 33.74 +3.29 55 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 35.57 +3.45 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 37.54 +3.48 56 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 39.49 +3.69 56 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 41.60 +3.79 56 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 43.50 +3.63 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 6.95 +1.06 54 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 7.62 +0.82 54 0 44 0
29SEP26 132.50 P 0.00 0.00 0.00 8.50 +1.05 54 0 19 0
29SEP26 135.00 P 0.00 0.00 0.00 9.24 +1.05 53 0 139 0
29SEP26 137.50 P 10.20 10.20 10.20 10.12 +1.24 53 1 1 +1
29SEP26 140.00 P 11.55 11.55 11.55 11.63 +1.92 55 15 15 +15
29SEP26 142.50 P 0.00 0.00 0.00 12.70 +2.04 55 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 13.41 +1.45 53 0 13 0
29SEP26 147.50 P 15.20 15.20 15.20 14.60 +1.45 54 1 39 0
29SEP26 150.00 P 0.00 0.00 0.00 16.04 +1.81 54 0 1,406 0
29SEP26 152.50 P 16.99 16.99 16.99 17.25 +2.01 54 10 17 0
29SEP26 155.00 P 18.66 18.66 18.27 18.52 +2.10 54 26 26 +25
29SEP26 157.50 P 19.69 19.69 19.69 19.96 +2.35 54 7 7 +7
29SEP26 160.00 P 0.00 0.00 0.00 21.63 +2.87 55 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 23.05 +2.65 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 24.39 +2.60 55 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 25.94 +2.71 55 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 27.33 +2.62 54 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 29.17 +2.92 55 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 30.83 +3.11 55 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 32.41 +2.53 55 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 34.33 +2.80 55 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 36.15 +2.91 55 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 37.94 +2.91 55 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 39.87 +3.47 56 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 41.71 +3.25 56 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 43.64 +3.55 56 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 45.64 +4.28 56 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 47.92 +4.11 57 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 49.66 +4.58 56 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 53.76 +4.69 56 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 57.70 +4.63 56 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 62.83 +5.67 59 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 67.21 +5.79 59 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 71.60 +5.92 60 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 76.04 +6.00 60 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 78.89 +4.38 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 83.50 +4.50 54 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 88.15 +4.61 54 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 92.82 +4.64 54 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 97.54 +4.70 54 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 102.32 +4.81 54 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 107.11 +4.84 54 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 111.91 +4.86 54 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.78 +4.94 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.65 +4.98 54 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.54 +5.00 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 131.44 +5.03 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 136.37 +5.08 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 141.30 +5.10 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 10.71 +0.99 52 0 0 0
30DEC26 130.00 P 12.00 12.00 12.00 11.92 +1.47 53 1 3 +1
30DEC26 132.50 P 0.00 0.00 0.00 12.40 +1.13 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 13.43 +1.24 52 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 14.41 +1.29 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 16.11 +1.95 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 16.97 +1.70 53 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 18.14 +1.76 53 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 19.42 +1.87 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 20.69 +1.97 53 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 21.97 +2.04 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.32 +2.14 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 24.71 +2.17 53 0 30 0
30DEC26 160.00 P 26.10 26.10 26.10 26.14 +2.26 53 12 16 +11
30DEC26 162.50 P 0.00 0.00 0.00 27.87 +2.61 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 29.41 +2.73 53 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 30.61 +2.46 53 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 32.45 +2.80 53 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 33.93 +2.75 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 35.55 +2.79 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 37.39 +3.14 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 39.07 +3.01 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 40.88 +3.07 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 42.82 +3.28 54 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 44.59 +3.31 54 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 46.28 +3.35 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 48.29 +3.54 54 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 49.87 +3.30 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 52.12 +3.69 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.74 +3.95 54 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 58.02 +4.49 55 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 60.87 +3.58 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 66.28 +4.98 55 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 68.98 +3.64 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 73.20 +3.80 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 77.50 +3.98 52 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 81.81 +4.00 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 86.14 +4.02 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 90.61 +4.18 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 95.12 +4.31 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 99.64 +4.32 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 104.19 +4.36 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 108.81 +4.45 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.49 +4.57 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 118.18 +4.60 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 122.89 +4.63 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 127.62 +4.67 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 132.42 +4.76 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 137.23 +4.83 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.05 +4.85 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.32 +1.03 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.26 +1.03 51 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 15.34 +1.17 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 16.46 +1.33 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.59 +1.34 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.73 +1.35 51 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.10 +1.59 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.30 +1.65 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 22.25 +1.38 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.52 +1.68 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 25.32 +1.55 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 26.95 +1.87 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.03 +1.60 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.46 +2.02 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.92 +1.93 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 32.41 +2.34 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 33.92 +2.26 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 35.48 +2.30 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 37.94 +3.21 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.56 +3.28 53 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.63 +2.75 52 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 42.21 +2.88 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 44.33 +3.31 52 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.82 +2.88 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 47.80 +3.12 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 49.62 +3.47 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 51.49 +3.62 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 53.20 +3.19 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 55.44 +4.12 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 56.83 +3.69 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.87 +2.97 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 63.66 +2.99 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 67.65 +3.20 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 71.71 +2.56 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 75.79 +2.61 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 79.88 +3.42 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 84.09 +3.55 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 88.40 +3.75 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 92.73 +3.80 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 98.98 +5.73 55 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 101.45 +3.86 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 105.94 +4.00 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 110.47 +4.16 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 115.01 +3.32 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 119.58 +4.22 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 125.96 +6.05 56 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 128.81 +4.33 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 133.52 +4.46 51 0 0 0
TOTAL PUT 394 15,280 +279
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 37.22
28MAY26 24.00 C 0.00 0.00 0.00 13.23 -1.60 0 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 12.23 -1.60 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 11.23 -1.60 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.23 -1.61 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.23 -1.61 0 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 8.22 -1.62 0 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 7.24 -1.60 54 0 1 0
28MAY26 31.00 C 0.00 0.00 0.00 6.24 -1.60 46 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.24 -1.60 39 0 46 0
28MAY26 33.00 C 4.68 4.68 4.23 4.38 -1.47 55 15 283 -5
28MAY26 34.00 C 0.00 0.00 0.00 3.43 -1.44 49 0 1,111 0
28MAY26 35.00 C 0.00 0.00 0.00 2.54 -1.41 44 0 1,362 0
28MAY26 36.00 C 2.20 2.20 1.86 1.79 -1.34 43 2 714 -1
28MAY26 37.00 C 1.50 1.56 1.20 1.19 -1.14 42 251 1,510 +136
28MAY26 38.00 C 1.18 1.18 0.77 0.74 -0.92 41 328 1,113 +175
28MAY26 39.00 C 0.93 0.93 0.52 0.45 -0.67 41 227 876 -20
28MAY26 40.00 C 0.91 0.91 0.30 0.25 -0.48 41 119 1,397 +29
28MAY26 41.00 C 0.50 0.50 0.22 0.14 -0.31 41 64 552 -22
28MAY26 42.00 C 0.35 0.35 0.14 0.07 -0.20 41 71 541 -18
28MAY26 43.00 C 0.19 0.19 0.10 0.04 -0.11 42 10 899 0
28MAY26 44.00 C 0.08 0.08 0.08 0.02 -0.06 42 3 196 -2
28MAY26 45.00 C 0.07 0.07 0.04 0.01 -0.04 43 3 349 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 347 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 174 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 94 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 24.22 -1.61 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.73 -1.60 143 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 23.22 -1.61 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.72 -1.61 0 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 22.22 -1.61 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.72 -1.61 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 21.22 -1.61 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.72 -1.61 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 20.23 -1.60 108 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.73 -1.60 104 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.23 -1.60 100 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.73 -1.60 95 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 18.23 -1.60 90 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.73 -1.60 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.23 -1.60 80 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 16.23 -1.60 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 15.24 -1.59 82 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 14.24 -1.59 76 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.23 -1.60 0 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 12.23 -1.60 0 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 11.23 -1.60 0 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 10.36 -1.48 69 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 9.25 -1.59 51 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 8.30 -1.54 52 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 7.40 -1.45 53 1 534 0
29JUN26 31.00 C 0.00 0.00 0.00 6.48 -1.39 50 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 5.39 -1.49 40 0 133 0
29JUN26 33.00 C 0.00 0.00 0.00 4.77 -1.44 46 0 285 0
29JUN26 34.00 C 0.00 0.00 0.00 3.91 -1.27 42 0 455 0
29JUN26 35.00 C 3.15 3.15 3.15 3.35 -1.06 44 15 971 +15
29JUN26 36.00 C 2.94 2.94 2.94 2.74 -1.14 43 15 386 0
29JUN26 37.00 C 2.81 2.81 2.12 2.22 -0.99 43 62 483 +15
29JUN26 38.00 C 1.92 1.92 1.75 1.79 -0.89 43 12 586 +1
29JUN26 39.00 C 1.52 1.52 1.28 1.41 -0.82 43 23 1,100 0
29JUN26 40.00 C 1.54 1.54 0.99 1.13 -0.68 43 1,368 1,390 -998
29JUN26 41.00 C 1.01 1.01 0.82 0.88 -0.57 43 17 424 -2
29JUN26 42.00 C 0.73 0.75 0.70 0.67 -0.48 43 36 1,647 +12
29JUN26 43.00 C 0.00 0.00 0.00 0.51 -0.40 43 0 440 0
29JUN26 44.00 C 0.47 0.47 0.41 0.38 -0.33 43 91 648 +21
29JUN26 45.00 C 0.52 0.52 0.34 0.28 -0.27 42 183 1,026 -13
29JUN26 46.00 C 0.00 0.00 0.00 0.21 -0.21 43 0 234 0
29JUN26 47.00 C 0.00 0.00 0.00 0.15 -0.17 43 0 71 0
29JUN26 48.00 C 0.18 0.18 0.18 0.11 -0.13 42 10 189 +10
29JUN26 49.00 C 0.00 0.00 0.00 0.08 -0.10 43 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 -0.07 43 0 384 0
29JUN26 52.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 12.23 -1.60 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.33 -1.50 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.36 -1.48 53 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 9.31 -1.53 46 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.37 -1.51 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.46 -1.53 43 1 1 +1
30JUL26 31.00 C 0.00 0.00 0.00 6.70 -1.38 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.97 -1.19 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.20 -1.21 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.55 -1.18 43 0 23 0
30JUL26 35.00 C 3.98 3.98 3.98 3.98 -1.09 43 1 91 0
30JUL26 36.00 C 3.79 3.79 3.60 3.40 -1.11 43 2 180 0
30JUL26 37.00 C 2.87 3.00 2.87 3.00 -0.93 44 17 784 0
30JUL26 38.00 C 3.00 3.00 2.45 2.50 -0.93 43 16 790 0
30JUL26 39.00 C 0.00 0.00 0.00 2.14 -0.84 43 0 107 0
30JUL26 40.00 C 1.85 1.85 1.84 1.80 -0.75 43 3 83 +1
30JUL26 41.00 C 0.00 0.00 0.00 1.54 -0.65 44 0 333 0
30JUL26 42.00 C 0.00 0.00 0.00 1.29 -0.56 44 0 86 0
30JUL26 43.00 C 0.00 0.00 0.00 1.07 -0.49 44 0 146 0
30JUL26 44.00 C 0.00 0.00 0.00 0.89 -0.43 44 0 179 0
30JUL26 45.00 C 0.96 0.96 0.87 0.72 -0.37 44 24 72 -10
30JUL26 46.00 C 0.00 0.00 0.00 0.60 -0.32 44 0 141 0
30JUL26 47.00 C 0.55 0.55 0.55 0.48 -0.27 44 20 169 +20
30JUL26 48.00 C 0.00 0.00 0.00 0.39 - 43 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 11.43 -1.42 52 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.36 -1.52 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.39 -1.45 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.64 -1.31 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.79 -1.30 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.05 -1.24 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.30 -1.27 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.71 -1.12 44 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 5.05 -1.05 43 0 165 0
28AUG26 35.00 C 4.31 4.31 4.31 4.48 -1.00 43 1 321 0
28AUG26 36.00 C 0.00 0.00 0.00 4.05 -0.93 44 0 90 0
28AUG26 37.00 C 3.64 3.70 3.42 3.60 -0.91 45 20 103 +18
28AUG26 38.00 C 3.00 3.00 2.96 3.13 -0.89 44 19 80 +4
28AUG26 39.00 C 0.00 0.00 0.00 2.75 -0.84 44 0 46 0
28AUG26 40.00 C 0.00 0.00 0.00 2.41 -0.78 44 0 76 0
28AUG26 41.00 C 2.26 2.26 2.04 2.00 -0.82 43 3 27 0
28AUG26 42.00 C 1.82 1.82 1.82 1.81 -0.66 44 1 12 +1
28AUG26 43.00 C 1.55 1.55 1.55 1.58 -0.58 44 1 31 +1
28AUG26 44.00 C 0.00 0.00 0.00 1.36 -0.52 44 0 123 0
28AUG26 45.00 C 0.00 0.00 0.00 1.17 -0.47 44 0 5 0
28AUG26 46.00 C 0.00 0.00 0.00 1.00 -0.42 44 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 0.85 -0.38 44 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.73 - 44 0 0 -
29SEP26 18.00 C 0.00 0.00 0.00 19.33 -1.50 77 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 18.73 -1.60 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.28 -1.55 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.79 -1.54 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.28 -1.55 63 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.23 -1.60 0 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.24 -1.59 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.36 -1.47 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.39 -1.45 51 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.43 -1.43 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.51 -1.41 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.44 -1.44 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.58 -1.41 40 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 8.80 -1.33 41 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.05 -1.25 41 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.31 -1.32 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.67 -1.21 42 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 6.03 -1.16 42 0 310 0
29SEP26 34.00 C 0.00 0.00 0.00 5.51 -1.00 43 0 462 0
29SEP26 35.00 C 0.00 0.00 0.00 4.97 -1.12 43 2 1,019 +2
29SEP26 36.00 C 4.15 4.15 4.15 4.46 -1.12 43 9 366 +9
29SEP26 37.00 C 3.75 3.75 3.75 4.00 -0.96 43 9 465 +5
29SEP26 38.00 C 0.00 0.00 0.00 3.54 -0.82 43 2 407 0
29SEP26 39.00 C 0.00 0.00 0.00 3.16 -0.76 43 0 308 0
29SEP26 40.00 C 0.00 0.00 0.00 2.82 -0.72 43 0 415 0
29SEP26 41.00 C 0.00 0.00 0.00 2.52 -0.77 43 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 2.24 -0.73 43 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 1.98 -0.68 44 0 219 0
29SEP26 44.00 C 0.00 0.00 0.00 1.75 -0.63 44 0 447 0
29SEP26 45.00 C 0.00 0.00 0.00 1.53 -0.57 43 0 277 0
29SEP26 46.00 C 0.00 0.00 0.00 1.34 -0.53 43 0 172 0
29SEP26 47.00 C 0.00 0.00 0.00 1.18 -0.47 43 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 1.02 -0.43 43 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.90 -0.39 43 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.78 -0.35 43 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.55 -0.27 43 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.38 -0.21 43 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.26 -0.16 43 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 -0.12 43 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 -0.09 43 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 15.43 -1.41 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.36 -1.54 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.45 -1.58 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.77 -1.19 42 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.00 -1.12 43 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.00 -1.54 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.30 -1.24 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.60 -1.30 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.90 -1.22 41 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.26 -1.25 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.65 -1.21 41 0 16 0
30DEC26 33.00 C 7.00 7.00 7.00 7.06 -1.17 41 2 3 +2
30DEC26 34.00 C 0.00 0.00 0.00 6.54 -1.10 42 0 59 0
30DEC26 35.00 C 0.00 0.00 0.00 6.06 -1.03 42 0 245 0
30DEC26 36.00 C 0.00 0.00 0.00 5.60 -0.96 42 0 255 0
30DEC26 37.00 C 5.49 5.49 5.34 5.16 -0.94 43 9 412 +2
30DEC26 38.00 C 5.21 5.21 5.21 4.76 -0.98 43 15 330 0
30DEC26 39.00 C 4.63 4.63 4.63 4.39 -0.93 43 1 112 0
30DEC26 40.00 C 0.00 0.00 0.00 4.05 -0.88 43 0 129 0
30DEC26 41.00 C 0.00 0.00 0.00 3.73 -0.84 43 0 128 0
30DEC26 42.00 C 3.36 3.36 3.36 3.45 -0.78 44 6 899 0
30DEC26 43.00 C 0.00 0.00 0.00 3.18 -0.74 44 0 913 0
30DEC26 44.00 C 0.00 0.00 0.00 2.94 -0.70 44 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 2.68 -0.70 44 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 2.38 -0.75 43 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 2.18 -0.58 43 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.98 -0.57 43 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.80 -0.62 43 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.65 -0.56 43 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 1.30 -0.43 43 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.06 -0.32 44 0 69 0
30DEC26 57.50 C 0.00 0.00 0.00 0.81 -0.33 43 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.63 -0.26 43 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.50 -0.20 43 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 14.22 -1.10 45 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 13.43 -1.11 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.52 -1.17 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.79 -1.22 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.09 -1.37 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.42 -1.34 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.77 -1.32 42 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 9.14 -1.33 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.59 -1.17 42 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.04 -1.13 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.53 -1.09 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.05 -1.04 42 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 6.60 -1.00 43 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 6.24 -0.90 43 0 5 0
30MAR27 38.00 C 0.00 0.00 0.00 5.84 -0.81 43 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 5.47 -0.89 43 0 27 0
30MAR27 40.00 C 0.00 0.00 0.00 5.16 -0.81 44 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 4.76 -0.88 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.46 -0.85 44 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 4.18 -0.73 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.93 -0.69 44 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.68 -0.76 44 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.39 -0.71 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.19 -0.61 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.98 -0.65 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.70 -0.70 43 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.59 -0.60 44 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.10 -0.59 43 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.74 -0.46 43 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.46 -0.39 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.24 -0.37 44 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.04 -0.31 44 0 55 0
TOTAL CALL 3,110 45,457 -611
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,544 0
28MAY26 29.00 P 0.01 0.01 0.01 0.01 0.00 51 1 602 -1
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 419 0
28MAY26 31.00 P 0.03 0.03 0.03 0.02 +0.01 42 6 273 0
28MAY26 32.00 P 0.05 0.08 0.05 0.05 +0.03 41 236 842 +135
28MAY26 33.00 P 0.10 0.16 0.10 0.11 +0.06 40 437 1,562 +393
28MAY26 34.00 P 0.23 0.29 0.21 0.23 +0.12 40 63 1,109 +8
28MAY26 35.00 P 0.40 0.50 0.39 0.44 +0.22 40 39 1,205 -2
28MAY26 36.00 P 0.56 0.86 0.56 0.77 +0.38 39 74 1,477 -13
28MAY26 37.00 P 0.70 1.25 0.70 1.23 +0.57 39 441 1,722 +194
28MAY26 38.00 P 1.26 1.81 1.26 1.81 +0.75 38 47 1,012 -46
28MAY26 39.00 P 2.21 2.27 2.21 2.52 +0.96 37 17 474 -13
28MAY26 40.00 P 0.00 0.00 0.00 3.32 +1.13 34 0 742 0
28MAY26 41.00 P 0.00 0.00 0.00 4.18 +1.27 0 0 267 0
28MAY26 42.00 P 0.00 0.00 0.00 5.25 +1.53 41 0 287 0
28MAY26 43.00 P 5.94 5.94 5.94 6.03 +1.45 0 1 272 -1
28MAY26 44.00 P 0.00 0.00 0.00 6.98 +1.32 0 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 7.95 +1.50 0 0 122 0
28MAY26 46.00 P 0.00 0.00 0.00 9.19 +1.80 43 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 9.88 +1.40 0 0 84 0
28MAY26 48.00 P 0.00 0.00 0.00 10.85 +1.42 0 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 11.90 +1.54 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 12.87 +1.50 0 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 15.37 +1.56 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.96 +1.67 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.40 +1.52 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 22.81 +1.50 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 25.35 +1.59 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,201 0
29JUN26 26.00 P 0.03 0.03 0.03 0.02 +0.01 43 3 912 +3
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 422 0
29JUN26 28.00 P 0.09 0.09 0.09 0.07 +0.03 43 6 414 -6
29JUN26 29.00 P 0.14 0.14 0.14 0.12 +0.05 42 17 795 0
29JUN26 30.00 P 0.21 0.25 0.21 0.20 +0.08 42 35 2,415 0
29JUN26 31.00 P 0.27 0.38 0.27 0.33 +0.13 43 29 967 +19
29JUN26 32.00 P 0.38 0.55 0.38 0.49 +0.18 42 54 743 -1
29JUN26 33.00 P 0.67 0.76 0.66 0.73 +0.26 43 83 839 +9
29JUN26 34.00 P 0.82 1.08 0.82 0.98 +0.32 42 47 2,139 +38
29JUN26 35.00 P 1.15 1.47 1.15 1.36 +0.44 42 349 2,410 -220
29JUN26 36.00 P 1.59 1.88 1.59 1.73 +0.50 41 75 2,319 +48
29JUN26 37.00 P 2.00 2.42 2.00 2.24 +0.64 41 130 4,758 +119
29JUN26 38.00 P 2.35 3.05 2.35 2.81 +0.76 41 21 2,876 +2
29JUN26 39.00 P 2.88 3.40 2.88 3.44 +0.86 41 36 876 +5
29JUN26 40.00 P 0.00 0.00 0.00 4.16 +0.97 42 0 456 0
29JUN26 41.00 P 0.00 0.00 0.00 4.93 +1.06 42 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 5.58 +0.94 37 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 6.48 +1.03 38 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 7.36 +1.08 37 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 8.40 +1.34 43 0 1,016 0
29JUN26 46.00 P 0.00 0.00 0.00 9.24 +1.30 36 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.29 +1.35 43 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 11.24 +1.20 42 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.21 +1.26 41 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.19 +1.43 38 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 15.65 +1.57 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.11 +1.52 0 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 20.60 +1.59 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.09 +1.58 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.58 +1.51 0 0 0 0
30JUL26 25.00 P 0.08 0.08 0.08 0.06 +0.02 43 4 79 +4
30JUL26 26.00 P 0.00 0.00 0.00 0.10 +0.04 43 0 109 0
30JUL26 27.00 P 0.00 0.00 0.00 0.16 +0.06 43 0 113 0
30JUL26 28.00 P 0.27 0.27 0.27 0.25 +0.09 44 15 75 0
30JUL26 29.00 P 0.38 0.38 0.38 0.36 +0.12 43 15 170 -1
30JUL26 30.00 P 0.54 0.54 0.52 0.52 +0.17 44 3 327 +3
30JUL26 31.00 P 0.63 0.73 0.63 0.69 +0.19 43 3 277 +1
30JUL26 32.00 P 0.90 0.90 0.90 0.92 +0.26 43 5 407 0
30JUL26 33.00 P 1.23 1.25 1.23 1.21 +0.33 43 6 341 +5
30JUL26 34.00 P 1.60 1.60 1.60 1.53 +0.41 42 1 251 0
30JUL26 35.00 P 0.00 0.00 0.00 1.93 +0.49 42 0 1,242 0
30JUL26 36.00 P 2.31 2.50 2.31 2.38 +0.57 42 12 384 +10
30JUL26 37.00 P 0.00 0.00 0.00 2.89 +0.67 42 0 681 0
30JUL26 38.00 P 0.00 0.00 0.00 3.45 +0.75 42 0 177 0
30JUL26 39.00 P 4.24 4.24 4.10 4.08 +0.84 42 61 91 +61
30JUL26 40.00 P 0.00 0.00 0.00 4.75 +0.86 42 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 5.41 +1.01 41 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 6.33 +1.07 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.15 +1.25 45 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.93 +1.04 44 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 8.80 +1.10 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.70 +1.19 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.59 +1.16 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.52 - 46 0 0 -
28AUG26 26.00 P 0.23 0.25 0.23 0.23 +0.07 44 3 6 +3
28AUG26 27.00 P 0.00 0.00 0.00 0.33 +0.10 44 0 37 0
28AUG26 28.00 P 0.48 0.48 0.48 0.45 +0.12 44 120 145 +120
28AUG26 29.00 P 0.00 0.00 0.00 0.59 +0.15 43 0 26 0
28AUG26 30.00 P 0.80 0.81 0.80 0.79 +0.20 43 3 192 +3
28AUG26 31.00 P 1.00 1.03 1.00 1.03 +0.26 43 3 135 +3
28AUG26 32.00 P 1.28 1.28 1.28 1.30 +0.30 43 5 103 +5
28AUG26 33.00 P 1.38 1.66 1.38 1.63 +0.38 43 9 253 +9
28AUG26 34.00 P 1.83 2.00 1.83 2.00 +0.43 43 14 157 +14
28AUG26 35.00 P 0.00 0.00 0.00 2.41 +0.50 43 0 132 0
28AUG26 36.00 P 0.00 0.00 0.00 2.87 +0.56 43 0 248 0
28AUG26 37.00 P 3.18 3.18 3.18 3.43 +0.69 43 2 263 -2
28AUG26 38.00 P 0.00 0.00 0.00 4.02 +0.76 43 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 4.57 +0.76 43 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 5.26 +0.85 43 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 5.96 +0.89 43 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 6.83 +0.97 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.49 +1.01 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.41 +1.17 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.16 +1.16 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.04 +1.12 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.95 +1.28 47 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.79 - 46 0 0 -
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.02 43 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 +0.04 43 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 +0.06 43 0 314 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 +0.08 43 0 155 0
29SEP26 27.00 P 0.00 0.00 0.00 0.48 +0.10 43 0 110 0
29SEP26 28.00 P 0.00 0.00 0.00 0.65 +0.14 43 0 444 0
29SEP26 29.00 P 0.90 0.90 0.90 0.85 +0.18 43 3 261 0
29SEP26 30.00 P 1.08 1.13 1.08 1.09 +0.22 43 5 1,840 -1
29SEP26 31.00 P 1.41 1.41 1.41 1.31 +0.22 43 2 2,619 +2
29SEP26 32.00 P 0.00 0.00 0.00 1.63 +0.29 43 0 3,107 0
29SEP26 33.00 P 0.00 0.00 0.00 2.01 +0.42 43 0 1,552 0
29SEP26 34.00 P 0.00 0.00 0.00 2.41 +0.40 43 0 2,641 0
29SEP26 35.00 P 0.00 0.00 0.00 2.87 +0.57 43 0 1,139 0
29SEP26 36.00 P 0.00 0.00 0.00 3.31 +0.57 43 0 2,117 0
29SEP26 37.00 P 3.90 3.90 3.90 3.85 +0.53 43 1 2,465 +1
29SEP26 38.00 P 0.00 0.00 0.00 4.43 +0.58 43 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 5.06 +0.63 43 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 5.75 +0.72 44 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 6.45 +0.84 44 0 345 0
29SEP26 42.00 P 0.00 0.00 0.00 7.15 +0.86 44 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 7.94 +0.92 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.71 +0.97 45 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.62 +1.09 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.48 +1.25 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.35 +1.21 48 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 12.21 +1.23 48 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 13.09 +1.24 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.98 +1.25 49 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.23 +1.31 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.45 +1.18 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.73 +1.21 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.14 +1.23 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.58 +1.28 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 +0.06 44 0 308 0
30DEC26 23.00 P 0.00 0.00 0.00 0.38 +0.07 44 0 163 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 +0.09 44 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.65 +0.11 43 0 115 0
30DEC26 26.00 P 0.75 0.75 0.75 0.82 +0.12 44 10 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.02 +0.15 43 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 1.26 +0.19 43 0 86 0
30DEC26 29.00 P 1.50 1.50 1.50 1.54 +0.24 43 1 92 +1
30DEC26 30.00 P 1.61 1.80 1.61 1.84 +0.28 43 6 589 +6
30DEC26 31.00 P 2.21 2.21 2.21 2.17 +0.28 43 2 736 +2
30DEC26 32.00 P 2.62 2.62 2.62 2.55 +0.34 44 1 1,368 +1
30DEC26 33.00 P 3.06 3.07 3.06 2.95 +0.41 43 10 588 0
30DEC26 34.00 P 0.00 0.00 0.00 3.37 +0.41 43 0 263 0
30DEC26 35.00 P 0.00 0.00 0.00 3.89 +0.50 43 0 907 0
30DEC26 36.00 P 4.38 4.38 4.38 4.38 +0.55 43 1 484 +1
30DEC26 37.00 P 0.00 0.00 0.00 4.97 +0.64 44 0 1,031 0
30DEC26 38.00 P 5.17 5.17 5.17 5.55 +0.67 44 25 2,231 +25
30DEC26 39.00 P 0.00 0.00 0.00 6.18 +0.72 44 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 6.84 +0.78 44 0 173 0
30DEC26 41.00 P 0.00 0.00 0.00 7.52 +0.83 45 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.28 +0.93 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.01 +0.88 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.77 +0.94 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.51 +0.94 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.34 +1.01 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.14 +1.05 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.96 +1.07 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.80 +1.09 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.65 +1.17 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.84 +1.19 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.05 +1.23 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.31 +1.16 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.63 +1.20 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.00 +1.33 49 0 0 0
30MAR27 24.00 P 0.87 0.87 0.87 0.86 +0.12 44 5 363 +5
30MAR27 25.00 P 1.02 1.02 1.02 1.06 +0.15 44 15 23 +15
30MAR27 26.00 P 0.00 0.00 0.00 1.28 +0.20 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.53 +0.19 44 0 0 0
30MAR27 28.00 P 1.70 1.70 1.70 1.81 +0.23 43 9 188 0
30MAR27 29.00 P 0.00 0.00 0.00 2.11 +0.25 43 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.52 +0.35 44 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 2.88 +0.32 44 0 13 0
30MAR27 32.00 P 3.20 3.20 3.20 3.29 +0.40 44 1 17 +1
30MAR27 33.00 P 0.00 0.00 0.00 3.63 +0.35 43 0 129 0
30MAR27 34.00 P 0.00 0.00 0.00 4.21 +0.50 44 0 23 0
30MAR27 35.00 P 4.65 4.65 4.65 4.65 +0.48 43 1 65 +1
30MAR27 36.00 P 0.00 0.00 0.00 5.12 +0.48 43 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 5.74 +0.58 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 6.33 +0.61 44 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 6.96 +0.64 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.53 +0.61 44 0 17 0
30MAR27 41.00 P 8.22 8.27 8.22 8.27 +0.77 44 16 16 +1
30MAR27 42.00 P 0.00 0.00 0.00 9.00 +0.85 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.72 +0.89 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.46 +0.86 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.21 +0.96 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.98 +0.92 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.77 +0.96 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.43 +0.84 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.33 +1.03 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.21 +1.04 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.30 +1.09 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.47 +1.14 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.67 +1.24 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.92 +1.24 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.21 +1.27 47 0 0 0
TOTAL PUT 2,645 96,954 +969
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$ 6.84
28MAY26 4.90 C 0.00 0.00 0.00 1.94 -0.31 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.85 -0.30 75 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.60 -0.30 64 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.35 -0.32 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.10 -0.32 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.87 -0.31 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.65 -0.27 47 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.47 -0.23 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.30 -0.21 46 0 0 0
28MAY26 7.00 C 0.22 0.22 0.22 0.19 -0.15 48 1 1 +1
28MAY26 7.25 C 0.13 0.13 0.13 0.11 -0.13 48 3 20 +3
28MAY26 7.50 C 0.00 0.00 0.00 0.06 -0.08 48 0 727 0
28MAY26 7.75 C 0.05 0.05 0.05 0.03 -0.05 48 15 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 238 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.02 51 0 286 0
28MAY26 8.50 C 0.02 0.02 0.02 0.01 -0.01 58 2 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 120 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 135 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 143 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 169 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 175 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.94 -0.36 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.85 -0.35 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.61 -0.35 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.39 -0.33 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.17 -0.32 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.99 -0.28 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.81 -0.22 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 -0.22 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.22 44 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 -0.19 45 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 -0.15 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.22 -0.11 46 0 26 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 -0.09 46 0 30 0
29JUN26 8.00 C 0.13 0.13 0.12 0.11 -0.07 45 29 156 +29
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.05 47 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.05 47 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.03 49 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.02 47 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30JUL26 4.90 C 0.00 0.00 0.00 1.98 -0.36 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.89 -0.36 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.68 -0.33 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.47 -0.31 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.27 -0.29 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.09 -0.27 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.91 -0.26 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.77 -0.20 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.64 -0.20 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.51 -0.19 45 0 15 0
30JUL26 7.25 C 0.43 0.43 0.43 0.42 -0.16 45 3 33 +3
30JUL26 7.50 C 0.00 0.00 0.00 0.34 -0.14 45 0 15 0
30JUL26 7.75 C 0.26 0.26 0.26 0.27 -0.12 45 2 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.22 -0.10 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.17 -0.08 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.13 -0.07 45 0 84 0
30JUL26 8.75 C 0.00 0.00 0.00 0.10 -0.06 45 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 -0.02 47 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.04 -0.34 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.95 -0.34 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.74 -0.32 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.54 -0.31 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.35 -0.29 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.18 -0.27 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.01 -0.27 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.88 -0.20 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.75 -0.21 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.63 -0.20 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.53 -0.19 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.46 -0.14 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.38 -0.13 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.32 -0.12 47 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.26 -0.11 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.23 -0.08 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.19 -0.07 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.11 -0.03 48 0 7 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 -0.34 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.00 -0.33 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.79 -0.32 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 -0.31 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.42 -0.29 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 -0.27 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 -0.26 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.96 -0.24 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 -0.22 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.20 46 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 -0.18 45 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 -0.17 45 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.47 -0.15 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.13 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.11 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.10 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 -0.08 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.22 -0.07 47 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 -0.06 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.05 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.04 47 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 -0.34 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 -0.33 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 -0.31 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 -0.31 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 -0.29 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 -0.28 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 -0.27 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 -0.26 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.08 -0.24 46 0 0 0
30DEC26 7.00 C 1.00 1.00 1.00 1.00 -0.20 47 8 53 +8
30DEC26 7.25 C 0.95 0.96 0.95 0.88 -0.20 46 17 129 +17
30DEC26 7.50 C 0.00 0.00 0.00 0.79 -0.18 46 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 -0.16 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 -0.16 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.58 -0.14 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.53 -0.12 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.47 -0.12 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 -0.10 47 0 60 0
30DEC26 9.25 C 0.48 0.48 0.48 0.39 -0.09 47 8 16 -8
30DEC26 9.50 C 0.00 0.00 0.00 0.35 -0.08 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.07 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.06 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.06 47 0 537 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.36 -0.32 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 -0.33 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.12 -0.31 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.94 -0.31 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.80 -0.29 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 -0.29 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.52 -0.28 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.39 -0.27 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.29 -0.25 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.18 -0.24 46 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 1.09 -0.22 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.99 -0.22 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.91 -0.21 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.83 -0.20 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.78 -0.17 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.72 -0.16 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.65 -0.16 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.60 -0.14 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.55 -0.13 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.51 -0.12 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.46 -0.12 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.42 -0.11 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.35 -0.10 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 -0.08 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.07 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.06 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.05 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.05 46 0 20 0
30MAR27 14.00 C 0.12 0.12 0.12 0.10 -0.04 46 2 2 +2
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 5 0
TOTAL CALL 90 10,089 +55
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
28MAY26 6.25 P 0.07 0.07 0.07 0.06 +0.03 49 149 211 +144
28MAY26 6.50 P 0.10 0.10 0.10 0.12 +0.05 49 10 76 +10
28MAY26 6.75 P 0.21 0.21 0.21 0.22 +0.09 49 1 193 -1
28MAY26 7.00 P 0.26 0.26 0.26 0.36 +0.14 51 15 829 0
28MAY26 7.25 P 0.51 0.51 0.51 0.53 +0.19 51 2 145 0
28MAY26 7.50 P 0.00 0.00 0.00 0.71 +0.20 47 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 0.94 +0.24 50 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.20 +0.29 63 0 19 0
28MAY26 8.25 P 0.00 0.00 0.00 1.45 +0.31 71 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.70 +0.33 80 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.95 +0.33 88 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 2.20 +0.33 95 0 13 0
28MAY26 9.25 P 0.00 0.00 0.00 2.45 +0.33 102 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.70 +0.33 108 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.95 +0.33 115 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.20 +0.33 121 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.70 +0.33 133 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.20 +0.33 144 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.69 +0.32 148 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.20 +0.33 164 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.69 +0.32 166 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.20 +0.33 182 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.69 +0.32 182 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.19 +0.32 190 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.69 +0.32 197 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.19 +0.32 205 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.69 +0.32 212 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.19 +0.32 218 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.69 +0.32 225 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.19 +0.32 231 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.02 48 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.08 +0.03 47 0 77 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 99 0
29JUN26 6.25 P 0.20 0.20 0.20 0.20 +0.06 47 1 2 -1
29JUN26 6.50 P 0.30 0.30 0.30 0.30 +0.09 48 3 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 +0.11 48 0 58 0
29JUN26 7.00 P 0.00 0.00 0.00 0.55 +0.16 48 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.71 +0.19 49 0 75 0
29JUN26 7.50 P 0.00 0.00 0.00 0.89 +0.22 49 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.05 +0.22 46 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.30 +0.26 52 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.52 +0.31 54 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 1.74 +0.31 54 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.97 +0.32 55 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 2.21 +0.33 57 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.45 +0.31 59 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.71 +0.33 66 10 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.96 +0.34 69 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 3.21 +0.34 73 5 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.71 +0.34 80 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 4.21 +0.34 86 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.71 +0.34 92 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.21 +0.34 98 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.71 +0.34 103 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.21 +0.34 108 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.71 +0.34 113 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.21 +0.34 118 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.71 +0.34 122 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.21 +0.34 127 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.71 +0.34 131 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.21 +0.34 135 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.71 +0.34 139 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.21 +0.34 143 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.71 +0.34 146 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.21 +0.34 150 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.71 +0.34 153 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.21 +0.34 156 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.71 +0.34 159 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.21 +0.34 162 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.21 +0.34 168 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.21 +0.34 173 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.21 +0.34 179 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.21 +0.34 184 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.07 +0.02 48 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.10 +0.03 46 0 2 0
30JUL26 5.75 P 0.00 0.00 0.00 0.15 +0.04 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.22 +0.06 47 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.31 +0.08 47 0 30 0
30JUL26 6.50 P 0.00 0.00 0.00 0.41 +0.10 47 0 46 0
30JUL26 6.75 P 0.00 0.00 0.00 0.53 +0.13 47 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.67 +0.16 47 0 164 0
30JUL26 7.25 P 0.00 0.00 0.00 0.82 +0.18 47 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.00 +0.21 48 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.19 +0.24 49 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.38 +0.26 49 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 1.59 +0.28 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.80 +0.29 50 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.03 +0.31 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.25 +0.32 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.49 +0.33 54 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.73 +0.35 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.97 +0.35 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.22 +0.33 60 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.72 +0.35 66 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.22 +0.35 71 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.72 +0.35 76 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.12 +0.03 48 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.17 +0.04 48 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.23 +0.05 47 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.31 +0.06 47 0 109 0
28AUG26 6.25 P 0.38 0.38 0.38 0.41 +0.09 48 16 106 +16
28AUG26 6.50 P 0.00 0.00 0.00 0.52 +0.12 48 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.64 +0.14 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.78 +0.16 48 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.93 +0.18 48 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.10 +0.20 49 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.28 +0.22 49 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.47 +0.25 50 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.67 +0.26 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.87 +0.27 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.09 +0.29 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.30 +0.30 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.53 +0.31 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.75 +0.31 51 10 10 +10
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.04 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.05 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.06 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.08 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.09 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 +0.11 47 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.72 +0.14 47 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 +0.14 47 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.00 +0.17 47 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.17 +0.19 47 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.36 +0.22 49 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.54 +0.23 48 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 +0.24 49 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 +0.27 49 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.14 +0.27 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 +0.28 49 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 +0.29 50 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.79 +0.30 50 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.02 +0.31 50 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.25 +0.32 51 5 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.72 +0.34 51 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 4.22 +0.33 56 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.72 +0.34 60 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.21 +0.34 61 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.72 +0.35 66 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 6.21 +0.34 68 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.72 +0.35 73 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.21 +0.34 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.71 +0.34 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.21 +0.34 80 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.71 +0.34 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.21 +0.34 85 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.72 +0.35 89 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.22 +0.35 92 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.71 +0.34 92 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.21 +0.34 94 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.72 +0.35 98 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.22 +0.35 100 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.71 +0.34 100 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.21 +0.34 102 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.21 +0.34 106 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.21 +0.34 109 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.21 +0.34 113 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.21 +0.34 116 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.04 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.05 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 +0.06 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 +0.08 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.09 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 +0.11 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.11 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.91 +0.12 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.05 +0.14 46 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.20 +0.15 46 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 +0.17 47 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.53 +0.18 47 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.72 +0.20 48 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 +0.22 48 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.10 +0.23 48 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 +0.25 49 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.50 +0.25 48 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 +0.26 49 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 +0.27 49 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.13 +0.28 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.35 +0.28 49 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.80 +0.30 49 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.27 +0.33 50 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.74 +0.34 51 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.23 +0.36 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.72 +0.33 55 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.21 +0.33 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.72 +0.35 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.21 +0.34 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.71 +0.34 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.21 +0.34 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.71 +0.34 68 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.21 +0.34 70 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.72 +0.35 73 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.22 +0.35 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.71 +0.34 75 0 0 0
30MAR27 4.90 P 0.30 0.30 0.30 0.30 +0.03 47 35 35 +35
30MAR27 5.00 P 0.33 0.33 0.33 0.33 +0.03 47 80 80 +80
30MAR27 5.25 P 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 +0.06 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 +0.06 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 +0.08 47 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.81 +0.09 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 +0.11 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.11 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.20 +0.13 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.37 +0.16 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.53 +0.17 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.70 +0.19 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.86 +0.19 47 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.05 +0.22 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.24 +0.24 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 +0.24 48 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.63 +0.26 48 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.83 +0.25 48 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.03 +0.26 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.24 +0.28 48 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 3.44 +0.27 47 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.88 +0.30 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.32 +0.32 48 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.78 +0.34 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.24 +0.33 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.73 +0.34 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.22 +0.30 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.72 +0.32 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.22 +0.34 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.71 +0.33 56 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.22 +0.35 59 0 0 0
TOTAL PUT 342 9,048 +293
ALL CONTRACTS TOTAL 955,112 19,145,526 +242,398
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED